Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5,400.00 | 5,410.00 | 5,020.00 | 5,040.00 | 5,040.00 | 201,713 |
Mar 27, 2024 | 5,140.00 | 5,770.00 | 5,080.00 | 5,400.00 | 5,400.00 | 917,077 |
Mar 26, 2024 | 5,210.00 | 5,250.00 | 5,050.00 | 5,140.00 | 5,140.00 | 76,090 |
Mar 25, 2024 | 4,960.00 | 5,360.00 | 4,960.00 | 5,140.00 | 5,140.00 | 260,879 |
Mar 22, 2024 | 4,885.00 | 5,010.00 | 4,805.00 | 4,955.00 | 4,955.00 | 74,851 |
Mar 21, 2024 | 4,810.00 | 4,895.00 | 4,770.00 | 4,895.00 | 4,895.00 | 34,717 |
Mar 20, 2024 | 4,815.00 | 4,865.00 | 4,730.00 | 4,820.00 | 4,820.00 | 31,899 |
Mar 19, 2024 | 4,750.00 | 4,885.00 | 4,720.00 | 4,825.00 | 4,825.00 | 57,301 |
Mar 18, 2024 | 4,710.00 | 4,840.00 | 4,660.00 | 4,730.00 | 4,730.00 | 73,695 |
Mar 15, 2024 | 4,755.00 | 4,840.00 | 4,680.00 | 4,710.00 | 4,710.00 | 24,995 |
Mar 14, 2024 | 4,805.00 | 4,840.00 | 4,650.00 | 4,765.00 | 4,765.00 | 53,995 |
Mar 13, 2024 | 4,685.00 | 4,925.00 | 4,645.00 | 4,815.00 | 4,815.00 | 109,171 |
Mar 12, 2024 | 4,750.00 | 4,825.00 | 4,600.00 | 4,685.00 | 4,685.00 | 57,710 |
Mar 11, 2024 | 4,700.00 | 4,705.00 | 4,565.00 | 4,605.00 | 4,605.00 | 43,935 |
Mar 08, 2024 | 4,800.00 | 4,850.00 | 4,695.00 | 4,700.00 | 4,700.00 | 24,463 |
Mar 07, 2024 | 4,735.00 | 4,875.00 | 4,670.00 | 4,805.00 | 4,805.00 | 67,155 |
Mar 06, 2024 | 4,690.00 | 4,750.00 | 4,605.00 | 4,735.00 | 4,735.00 | 21,397 |
Mar 05, 2024 | 4,730.00 | 4,730.00 | 4,640.00 | 4,710.00 | 4,710.00 | 19,886 |
Mar 04, 2024 | 4,710.00 | 4,770.00 | 4,630.00 | 4,710.00 | 4,710.00 | 42,258 |
Feb 29, 2024 | 4,670.00 | 4,755.00 | 4,625.00 | 4,700.00 | 4,700.00 | 53,558 |
Feb 28, 2024 | 4,670.00 | 4,730.00 | 4,335.00 | 4,670.00 | 4,670.00 | 769,859 |
Feb 27, 2024 | 4,800.00 | 4,840.00 | 4,665.00 | 4,675.00 | 4,675.00 | 68,799 |
Feb 26, 2024 | 4,900.00 | 4,905.00 | 4,680.00 | 4,795.00 | 4,795.00 | 137,306 |
Feb 23, 2024 | 4,845.00 | 4,930.00 | 4,800.00 | 4,830.00 | 4,830.00 | 58,407 |
Feb 22, 2024 | 4,970.00 | 5,040.00 | 4,785.00 | 4,845.00 | 4,845.00 | 143,154 |
Feb 21, 2024 | 4,795.00 | 4,985.00 | 4,705.00 | 4,900.00 | 4,900.00 | 93,389 |
Feb 20, 2024 | 4,800.00 | 4,895.00 | 4,700.00 | 4,795.00 | 4,795.00 | 211,581 |
Feb 19, 2024 | 4,820.00 | 4,920.00 | 4,770.00 | 4,800.00 | 4,800.00 | 72,136 |
Feb 16, 2024 | 4,820.00 | 4,955.00 | 4,760.00 | 4,850.00 | 4,850.00 | 41,461 |
Feb 15, 2024 | 4,905.00 | 4,925.00 | 4,760.00 | 4,820.00 | 4,820.00 | 69,607 |
Feb 14, 2024 | 4,745.00 | 4,960.00 | 4,720.00 | 4,930.00 | 4,930.00 | 74,577 |
Feb 13, 2024 | 4,740.00 | 4,825.00 | 4,660.00 | 4,745.00 | 4,745.00 | 126,842 |
Feb 08, 2024 | 4,930.00 | 4,945.00 | 4,725.00 | 4,750.00 | 4,750.00 | 208,391 |
Feb 07, 2024 | 4,860.00 | 4,935.00 | 4,780.00 | 4,905.00 | 4,905.00 | 69,343 |
Feb 06, 2024 | 5,090.00 | 5,110.00 | 4,810.00 | 4,935.00 | 4,935.00 | 48,054 |
Feb 05, 2024 | 4,990.00 | 5,120.00 | 4,840.00 | 4,945.00 | 4,945.00 | 63,655 |
Feb 02, 2024 | 5,100.00 | 5,190.00 | 4,975.00 | 4,990.00 | 4,990.00 | 94,616 |
Feb 01, 2024 | 5,210.00 | 5,250.00 | 4,955.00 | 5,120.00 | 5,120.00 | 178,589 |
Jan 31, 2024 | 5,390.00 | 5,400.00 | 5,160.00 | 5,210.00 | 5,210.00 | 103,778 |
Jan 30, 2024 | 5,430.00 | 5,970.00 | 5,330.00 | 5,390.00 | 5,390.00 | 363,090 |
Jan 29, 2024 | 5,360.00 | 5,360.00 | 5,170.00 | 5,240.00 | 5,240.00 | 35,692 |
Jan 26, 2024 | 5,300.00 | 5,390.00 | 5,240.00 | 5,360.00 | 5,360.00 | 23,138 |
Jan 25, 2024 | 5,420.00 | 5,420.00 | 5,240.00 | 5,350.00 | 5,350.00 | 34,496 |
Jan 24, 2024 | 5,500.00 | 5,590.00 | 5,390.00 | 5,400.00 | 5,400.00 | 45,469 |
Jan 23, 2024 | 5,360.00 | 5,500.00 | 5,230.00 | 5,500.00 | 5,500.00 | 60,271 |
Jan 22, 2024 | 5,510.00 | 5,510.00 | 5,210.00 | 5,350.00 | 5,350.00 | 41,267 |
Jan 19, 2024 | 5,570.00 | 5,670.00 | 5,410.00 | 5,410.00 | 5,410.00 | 64,703 |
Jan 18, 2024 | 5,120.00 | 5,750.00 | 5,120.00 | 5,580.00 | 5,580.00 | 211,730 |
Jan 17, 2024 | 5,180.00 | 5,260.00 | 5,050.00 | 5,240.00 | 5,240.00 | 55,225 |
Jan 16, 2024 | 5,160.00 | 5,350.00 | 5,050.00 | 5,190.00 | 5,190.00 | 43,230 |
Jan 15, 2024 | 5,340.00 | 5,340.00 | 5,110.00 | 5,180.00 | 5,180.00 | 59,498 |
Jan 12, 2024 | 5,360.00 | 5,440.00 | 5,200.00 | 5,360.00 | 5,360.00 | 31,688 |
Jan 11, 2024 | 5,240.00 | 5,430.00 | 5,130.00 | 5,370.00 | 5,370.00 | 60,973 |
Jan 10, 2024 | 5,230.00 | 5,230.00 | 5,070.00 | 5,150.00 | 5,150.00 | 17,182 |
Jan 09, 2024 | 5,340.00 | 5,340.00 | 5,170.00 | 5,180.00 | 5,180.00 | 43,238 |
Jan 08, 2024 | 5,540.00 | 5,540.00 | 5,140.00 | 5,250.00 | 5,250.00 | 58,046 |
Jan 05, 2024 | 5,210.00 | 5,500.00 | 5,190.00 | 5,370.00 | 5,370.00 | 89,734 |
Jan 04, 2024 | 5,380.00 | 5,440.00 | 5,100.00 | 5,250.00 | 5,250.00 | 134,540 |
Jan 03, 2024 | 5,380.00 | 5,520.00 | 5,160.00 | 5,450.00 | 5,450.00 | 111,053 |
Jan 02, 2024 | 5,440.00 | 5,510.00 | 5,350.00 | 5,380.00 | 5,380.00 | 61,784 |
Dec 28, 2023 | 4,915.00 | 5,500.00 | 4,915.00 | 5,420.00 | 5,420.00 | 345,507 |
Dec 27, 2023 | 4,825.00 | 5,020.00 | 4,715.00 | 4,975.00 | 4,975.00 | 76,320 |
Dec 26, 2023 | 4,800.00 | 4,805.00 | 4,705.00 | 4,750.00 | 4,750.00 | 48,754 |
Dec 22, 2023 | 4,800.00 | 4,940.00 | 4,735.00 | 4,800.00 | 4,800.00 | 76,575 |
Dec 21, 2023 | 4,775.00 | 4,990.00 | 4,740.00 | 4,800.00 | 4,800.00 | 40,874 |
Dec 20, 2023 | 4,690.00 | 5,110.00 | 4,690.00 | 4,820.00 | 4,820.00 | 116,736 |
Dec 19, 2023 | 4,740.00 | 4,740.00 | 4,600.00 | 4,695.00 | 4,695.00 | 81,746 |
Dec 18, 2023 | 4,705.00 | 4,785.00 | 4,655.00 | 4,740.00 | 4,740.00 | 29,783 |
Dec 15, 2023 | 4,700.00 | 4,740.00 | 4,605.00 | 4,705.00 | 4,705.00 | 68,720 |
Dec 14, 2023 | 4,940.00 | 4,940.00 | 4,715.00 | 4,715.00 | 4,715.00 | 43,510 |
Dec 13, 2023 | 4,950.00 | 4,950.00 | 4,755.00 | 4,850.00 | 4,850.00 | 30,665 |
Dec 12, 2023 | 4,910.00 | 5,010.00 | 4,705.00 | 4,900.00 | 4,900.00 | 57,960 |
Dec 11, 2023 | 4,810.00 | 4,930.00 | 4,780.00 | 4,900.00 | 4,900.00 | 35,440 |
Dec 08, 2023 | 4,695.00 | 4,825.00 | 4,665.00 | 4,775.00 | 4,775.00 | 36,846 |
Dec 07, 2023 | 4,715.00 | 4,760.00 | 4,655.00 | 4,680.00 | 4,680.00 | 8,429 |
Dec 06, 2023 | 4,800.00 | 4,800.00 | 4,675.00 | 4,740.00 | 4,740.00 | 30,264 |
Dec 05, 2023 | 4,800.00 | 4,925.00 | 4,700.00 | 4,800.00 | 4,800.00 | 26,875 |
Dec 04, 2023 | 4,875.00 | 5,000.00 | 4,820.00 | 4,835.00 | 4,835.00 | 59,548 |
Dec 01, 2023 | 5,130.00 | 5,130.00 | 4,975.00 | 4,995.00 | 4,995.00 | 32,400 |
Nov 30, 2023 | 5,190.00 | 5,190.00 | 4,970.00 | 5,030.00 | 5,030.00 | 28,012 |
Nov 29, 2023 | 5,060.00 | 5,300.00 | 5,060.00 | 5,080.00 | 5,080.00 | 74,857 |
Nov 28, 2023 | 4,960.00 | 5,190.00 | 4,860.00 | 5,150.00 | 5,150.00 | 78,964 |
Nov 27, 2023 | 4,975.00 | 4,975.00 | 4,850.00 | 4,950.00 | 4,950.00 | 33,492 |
Nov 24, 2023 | 4,840.00 | 4,940.00 | 4,785.00 | 4,885.00 | 4,885.00 | 19,448 |
Nov 23, 2023 | 4,920.00 | 4,970.00 | 4,820.00 | 4,845.00 | 4,845.00 | 31,867 |
Nov 22, 2023 | 5,100.00 | 5,100.00 | 4,900.00 | 4,915.00 | 4,915.00 | 36,750 |
Nov 21, 2023 | 4,785.00 | 5,220.00 | 4,730.00 | 5,010.00 | 5,010.00 | 134,467 |
Nov 20, 2023 | 4,800.00 | 4,850.00 | 4,720.00 | 4,750.00 | 4,750.00 | 16,804 |
Nov 17, 2023 | 4,900.00 | 4,985.00 | 4,725.00 | 4,800.00 | 4,800.00 | 31,659 |
Nov 16, 2023 | 4,960.00 | 5,000.00 | 4,740.00 | 4,900.00 | 4,900.00 | 53,541 |
Nov 15, 2023 | 4,745.00 | 5,070.00 | 4,570.00 | 4,960.00 | 4,960.00 | 181,178 |
Nov 14, 2023 | 4,390.00 | 4,740.00 | 4,385.00 | 4,600.00 | 4,600.00 | 59,694 |
Nov 13, 2023 | 4,550.00 | 4,550.00 | 4,310.00 | 4,345.00 | 4,345.00 | 58,274 |
Nov 10, 2023 | 4,565.00 | 4,565.00 | 4,405.00 | 4,475.00 | 4,475.00 | 61,403 |
Nov 09, 2023 | 4,645.00 | 4,650.00 | 4,495.00 | 4,565.00 | 4,565.00 | 55,237 |
Nov 08, 2023 | 4,715.00 | 4,795.00 | 4,585.00 | 4,640.00 | 4,640.00 | 51,929 |
Nov 07, 2023 | 4,895.00 | 4,915.00 | 4,655.00 | 4,750.00 | 4,750.00 | 26,442 |
Nov 06, 2023 | 4,805.00 | 4,925.00 | 4,700.00 | 4,895.00 | 4,895.00 | 70,804 |
Nov 03, 2023 | 4,840.00 | 4,900.00 | 4,700.00 | 4,770.00 | 4,770.00 | 42,309 |
Nov 02, 2023 | 4,850.00 | 4,885.00 | 4,730.00 | 4,860.00 | 4,860.00 | 20,702 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |