Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 6,650.00 | 6,750.00 | 6,567.00 | 6,611.00 | 6,611.00 | 19,922 |
Mar 26, 2024 | 6,700.00 | 6,700.00 | 6,500.00 | 6,648.00 | 6,648.00 | 16,848 |
Mar 25, 2024 | 6,869.00 | 6,869.00 | 6,575.00 | 6,588.50 | 6,588.50 | 24,806 |
Mar 22, 2024 | 6,922.00 | 6,922.00 | 6,674.00 | 6,692.00 | 6,692.00 | 25,666 |
Mar 21, 2024 | 6,947.00 | 6,947.00 | 6,779.50 | 6,828.00 | 6,828.00 | 85,444 |
Mar 20, 2024 | 6,663.50 | 6,852.00 | 6,580.50 | 6,819.00 | 6,819.00 | 16,358 |
Mar 19, 2024 | 6,522.00 | 6,679.00 | 6,522.00 | 6,631.00 | 6,631.00 | 36,990 |
Mar 18, 2024 | 6,440.00 | 6,559.00 | 6,417.00 | 6,520.50 | 6,520.50 | 13,845 |
Mar 15, 2024 | 6,450.00 | 6,450.00 | 6,247.00 | 6,421.00 | 6,421.00 | 28,689 |
Mar 14, 2024 | 6,484.00 | 6,512.00 | 6,358.00 | 6,420.50 | 6,420.50 | 15,017 |
Mar 13, 2024 | 6,605.00 | 6,700.00 | 6,456.00 | 6,485.00 | 6,485.00 | 37,300 |
Mar 12, 2024 | 6,405.50 | 6,766.00 | 6,311.00 | 6,556.50 | 6,556.50 | 54,670 |
Mar 12, 2024 | 0.271805 Dividend | |||||
Mar 11, 2024 | 6,990.00 | 6,990.00 | 6,560.00 | 6,567.00 | 6,566.73 | 22,971 |
Mar 08, 2024 | 7,000.00 | 7,000.00 | 6,800.00 | 6,934.00 | 6,933.71 | 42,830 |
Mar 07, 2024 | 7,000.00 | 7,060.00 | 6,842.50 | 6,938.50 | 6,938.21 | 22,352 |
Mar 06, 2024 | 6,958.50 | 7,092.50 | 6,788.50 | 6,871.50 | 6,871.22 | 27,254 |
Mar 05, 2024 | 7,162.00 | 7,165.50 | 6,900.00 | 6,904.00 | 6,903.71 | 4,354 |
Mar 04, 2024 | 7,323.00 | 7,390.00 | 7,068.00 | 7,161.00 | 7,160.70 | 35,544 |
Mar 01, 2024 | 7,312.50 | 7,421.50 | 7,200.00 | 7,323.00 | 7,322.70 | 27,810 |
Feb 29, 2024 | 7,307.00 | 7,326.50 | 7,158.00 | 7,190.50 | 7,190.20 | 18,476 |
Feb 28, 2024 | 7,490.00 | 7,600.00 | 7,154.50 | 7,181.00 | 7,180.70 | 45,681 |
Feb 27, 2024 | 7,277.50 | 7,502.50 | 7,277.50 | 7,440.00 | 7,439.69 | 48,201 |
Feb 26, 2024 | 7,540.00 | 7,850.00 | 7,100.00 | 7,240.50 | 7,240.20 | 17,345 |
Feb 23, 2024 | 7,431.50 | 7,685.50 | 7,395.50 | 7,541.50 | 7,541.19 | 13,020 |
Feb 22, 2024 | 7,515.00 | 7,705.50 | 7,320.50 | 7,455.50 | 7,455.19 | 16,574 |
Feb 21, 2024 | 7,518.50 | 7,628.50 | 7,460.00 | 7,513.50 | 7,513.19 | 27,940 |
Feb 20, 2024 | 7,944.00 | 7,947.00 | 7,430.00 | 7,570.50 | 7,570.19 | 22,579 |
Feb 19, 2024 | 7,700.00 | 8,118.50 | 7,613.00 | 7,947.00 | 7,946.67 | 4,171 |
Feb 16, 2024 | 7,832.00 | 7,832.00 | 7,445.00 | 7,613.00 | 7,612.69 | 18,428 |
Feb 15, 2024 | 7,925.00 | 7,931.00 | 7,622.00 | 7,645.00 | 7,644.68 | 9,982 |
Feb 14, 2024 | 8,300.00 | 8,420.00 | 7,751.00 | 7,822.00 | 7,821.68 | 15,697 |
Feb 09, 2024 | 8,200.50 | 8,442.50 | 8,175.00 | 8,194.00 | 8,193.66 | 15,941 |
Feb 08, 2024 | 8,550.00 | 8,665.00 | 8,277.50 | 8,295.00 | 8,294.66 | 9,541 |
Feb 07, 2024 | 8,425.50 | 8,754.00 | 8,401.00 | 8,533.50 | 8,533.15 | 15,218 |
Feb 06, 2024 | 8,525.00 | 8,699.50 | 8,401.00 | 8,425.50 | 8,425.15 | 20,634 |
Feb 05, 2024 | 8,637.00 | 8,650.00 | 8,400.00 | 8,487.50 | 8,487.15 | 9,658 |
Feb 02, 2024 | 8,828.00 | 8,828.00 | 8,550.00 | 8,565.50 | 8,565.15 | 24,611 |
Feb 01, 2024 | 8,635.00 | 8,868.00 | 8,503.00 | 8,848.50 | 8,848.13 | 28,302 |
Jan 31, 2024 | 8,900.00 | 8,900.00 | 8,456.00 | 8,618.00 | 8,617.64 | 10,811 |
Jan 30, 2024 | 8,785.00 | 8,909.50 | 8,641.00 | 8,856.50 | 8,856.13 | 13,110 |
Jan 29, 2024 | 8,795.00 | 8,843.00 | 8,644.00 | 8,797.50 | 8,797.14 | 8,403 |
Jan 26, 2024 | 9,249.00 | 9,249.00 | 8,700.00 | 8,795.50 | 8,795.14 | 21,430 |
Jan 25, 2024 | 9,215.00 | 9,411.50 | 8,824.00 | 8,968.50 | 8,968.13 | 13,463 |
Jan 24, 2024 | 9,097.00 | 9,287.00 | 9,030.00 | 9,215.50 | 9,215.12 | 19,879 |
Jan 23, 2024 | 8,965.00 | 9,249.00 | 8,900.00 | 9,022.50 | 9,022.13 | 35,999 |
Jan 22, 2024 | 9,090.00 | 9,090.00 | 8,865.00 | 8,919.50 | 8,919.13 | 20,047 |
Jan 19, 2024 | 9,041.00 | 9,196.00 | 8,899.00 | 9,045.00 | 9,044.63 | 16,234 |
Jan 18, 2024 | 8,922.50 | 9,250.00 | 8,914.00 | 9,040.00 | 9,039.63 | 19,718 |
Jan 17, 2024 | 8,675.00 | 9,171.50 | 8,505.00 | 8,922.50 | 8,922.13 | 8,424 |
Jan 16, 2024 | 8,633.50 | 8,748.50 | 8,170.00 | 8,678.50 | 8,678.14 | 12,672 |
Jan 15, 2024 | 8,470.00 | 8,758.50 | 8,470.00 | 8,633.50 | 8,633.14 | 4,703 |
Jan 12, 2024 | 8,585.00 | 8,930.00 | 8,306.00 | 8,402.50 | 8,402.15 | 9,256 |
Jan 11, 2024 | 8,576.00 | 8,949.50 | 8,550.00 | 8,585.00 | 8,584.64 | 9,919 |
Jan 10, 2024 | 8,982.00 | 9,249.00 | 8,700.00 | 8,735.00 | 8,734.64 | 6,411 |
Jan 09, 2024 | 9,140.50 | 9,250.00 | 8,900.00 | 8,946.50 | 8,946.13 | 12,529 |
Jan 08, 2024 | 8,643.00 | 9,140.50 | 8,365.00 | 9,115.50 | 9,115.12 | 9,084 |
Jan 05, 2024 | 8,325.00 | 8,790.00 | 8,215.00 | 8,701.00 | 8,700.64 | 17,062 |
Jan 04, 2024 | 8,153.00 | 8,389.50 | 8,092.00 | 8,330.00 | 8,329.66 | 16,357 |
Jan 03, 2024 | 7,830.00 | 8,200.00 | 7,483.00 | 8,153.50 | 8,153.16 | 9,001 |
Jan 02, 2024 | 7,800.00 | 7,980.00 | 7,606.50 | 7,816.50 | 7,816.18 | 20,534 |
Dec 29, 2023 | 7,500.00 | 7,885.00 | 7,380.00 | 7,697.00 | 7,696.68 | 30,584 |
Dec 28, 2023 | 6,840.00 | 7,545.00 | 6,840.00 | 7,488.50 | 7,488.19 | 50,905 |
Dec 27, 2023 | 7,500.00 | 7,500.00 | 6,825.00 | 6,953.00 | 6,952.71 | 75,365 |
Dec 26, 2023 | 7,424.00 | 7,523.50 | 7,100.00 | 7,212.50 | 7,212.20 | 8,902 |
Dec 22, 2023 | 7,455.00 | 7,665.00 | 7,329.50 | 7,421.50 | 7,421.19 | 11,751 |
Dec 21, 2023 | 7,400.00 | 7,550.00 | 7,288.00 | 7,413.00 | 7,412.69 | 21,999 |
Dec 20, 2023 | 7,400.00 | 7,410.00 | 7,183.00 | 7,195.00 | 7,194.70 | 16,709 |
Dec 19, 2023 | 7,400.00 | 7,496.00 | 7,250.00 | 7,307.00 | 7,306.70 | 13,012 |
Dec 18, 2023 | 7,550.00 | 7,698.00 | 7,092.00 | 7,177.50 | 7,177.20 | 14,689 |
Dec 15, 2023 | 7,815.00 | 7,815.00 | 7,360.00 | 7,464.50 | 7,464.19 | 14,449 |
Dec 14, 2023 | 7,999.00 | 7,999.00 | 7,432.50 | 7,609.50 | 7,609.19 | 47,326 |
Dec 13, 2023 | 7,569.00 | 8,100.00 | 6,902.00 | 7,471.00 | 7,470.69 | 19,202 |
Dec 12, 2023 | 7,502.00 | 7,939.50 | 7,357.50 | 7,596.50 | 7,596.19 | 23,431 |
Dec 11, 2023 | 7,351.00 | 7,530.00 | 7,038.00 | 7,357.00 | 7,356.70 | 8,668 |
Dec 07, 2023 | 6,865.00 | 7,390.00 | 6,736.00 | 7,351.00 | 7,350.70 | 28,525 |
Dec 06, 2023 | 6,851.00 | 6,956.00 | 6,685.00 | 6,881.00 | 6,880.72 | 7,896 |
Dec 05, 2023 | 6,513.50 | 6,743.50 | 6,306.00 | 6,688.00 | 6,687.72 | 22,354 |
Dec 04, 2023 | 6,600.00 | 6,996.00 | 6,500.00 | 6,513.50 | 6,513.23 | 10,329 |
Dec 01, 2023 | 6,425.50 | 7,000.00 | 6,250.00 | 6,949.50 | 6,949.21 | 32,855 |
Nov 30, 2023 | 6,200.00 | 6,300.00 | 5,975.50 | 6,300.00 | 6,299.74 | 3,249 |
Nov 29, 2023 | 6,354.00 | 6,600.00 | 6,050.50 | 6,208.50 | 6,208.24 | 11,317 |
Nov 28, 2023 | 6,393.50 | 6,393.50 | 5,949.00 | 6,336.00 | 6,335.74 | 13,442 |
Nov 27, 2023 | 6,874.00 | 6,947.00 | 6,100.00 | 6,393.50 | 6,393.24 | 16,856 |
Nov 24, 2023 | 7,262.00 | 7,337.00 | 6,720.00 | 6,793.00 | 6,792.72 | 23,209 |
Nov 23, 2023 | 7,127.00 | 7,227.50 | 6,678.00 | 7,071.00 | 7,070.71 | 5,289 |
Nov 22, 2023 | 6,940.00 | 7,500.00 | 6,630.00 | 7,137.50 | 7,137.20 | 27,636 |
Nov 22, 2023 | 0.236904 Dividend | |||||
Nov 21, 2023 | 7,000.00 | 7,125.00 | 6,200.00 | 6,967.50 | 6,966.98 | 18,488 |
Nov 17, 2023 | 6,720.00 | 6,850.00 | 6,445.00 | 6,649.00 | 6,648.50 | 11,435 |
Nov 16, 2023 | 6,270.50 | 6,760.00 | 6,270.50 | 6,607.00 | 6,606.50 | 14,889 |
Nov 15, 2023 | 6,950.00 | 6,950.00 | 6,555.00 | 6,593.00 | 6,592.50 | 15,785 |
Nov 14, 2023 | 6,400.00 | 6,709.00 | 6,400.00 | 6,643.50 | 6,643.00 | 16,817 |
Nov 13, 2023 | 6,207.00 | 6,599.00 | 6,207.00 | 6,389.00 | 6,388.52 | 16,284 |
Nov 10, 2023 | 6,200.00 | 6,505.00 | 5,800.00 | 6,422.50 | 6,422.02 | 8,786 |
Nov 09, 2023 | 6,179.00 | 6,202.00 | 5,998.00 | 6,194.50 | 6,194.03 | 5,158 |
Nov 08, 2023 | 6,102.50 | 6,249.00 | 5,920.00 | 5,996.50 | 5,996.05 | 6,076 |
Nov 07, 2023 | 6,296.00 | 6,690.00 | 6,085.00 | 6,141.00 | 6,140.54 | 45,866 |
Nov 03, 2023 | 6,600.00 | 6,600.00 | 6,190.00 | 6,298.00 | 6,297.53 | 10,759 |
Nov 02, 2023 | 6,300.00 | 6,531.00 | 6,300.00 | 6,404.00 | 6,403.52 | 14,139 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |