Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5,400.00 | 5,482.00 | 5,391.00 | 5,392.00 | 5,392.00 | 915,500 |
Mar 28, 2024 | 52 Dividend | |||||
Mar 27, 2024 | 5,485.00 | 5,506.00 | 5,450.00 | 5,451.00 | 5,399.00 | 928,000 |
Mar 26, 2024 | 5,500.00 | 5,518.00 | 5,441.00 | 5,478.00 | 5,425.74 | 884,700 |
Mar 25, 2024 | 5,614.00 | 5,640.00 | 5,510.00 | 5,510.00 | 5,457.44 | 1,039,900 |
Mar 22, 2024 | 5,640.00 | 5,659.00 | 5,564.00 | 5,590.00 | 5,536.67 | 1,328,700 |
Mar 21, 2024 | 5,623.00 | 5,664.00 | 5,607.00 | 5,653.00 | 5,599.07 | 1,233,100 |
Mar 19, 2024 | 5,550.00 | 5,616.00 | 5,480.00 | 5,610.00 | 5,556.48 | 1,180,600 |
Mar 18, 2024 | 5,449.00 | 5,578.00 | 5,443.00 | 5,557.00 | 5,503.99 | 905,400 |
Mar 15, 2024 | 5,430.00 | 5,477.00 | 5,420.00 | 5,450.00 | 5,398.01 | 1,285,400 |
Mar 14, 2024 | 5,456.00 | 5,522.00 | 5,421.00 | 5,474.00 | 5,421.78 | 898,400 |
Mar 13, 2024 | 5,520.00 | 5,585.00 | 5,453.00 | 5,462.00 | 5,409.90 | 1,001,500 |
Mar 12, 2024 | 5,512.00 | 5,519.00 | 5,370.00 | 5,509.00 | 5,456.45 | 1,249,100 |
Mar 11, 2024 | 5,652.00 | 5,659.00 | 5,537.00 | 5,583.00 | 5,529.74 | 1,151,100 |
Mar 08, 2024 | 5,555.00 | 5,734.00 | 5,550.00 | 5,716.00 | 5,661.47 | 2,363,600 |
Mar 07, 2024 | 5,652.00 | 5,673.00 | 5,575.00 | 5,584.00 | 5,530.73 | 1,048,000 |
Mar 06, 2024 | 5,546.00 | 5,662.00 | 5,523.00 | 5,648.00 | 5,594.12 | 864,700 |
Mar 05, 2024 | 5,634.00 | 5,678.00 | 5,535.00 | 5,583.00 | 5,529.74 | 1,121,100 |
Mar 04, 2024 | 5,650.00 | 5,722.00 | 5,586.00 | 5,660.00 | 5,606.01 | 1,236,900 |
Mar 01, 2024 | 5,553.00 | 5,668.00 | 5,553.00 | 5,636.00 | 5,582.24 | 1,041,100 |
Feb 29, 2024 | 5,614.00 | 5,648.00 | 5,513.00 | 5,552.00 | 5,499.04 | 1,592,000 |
Feb 28, 2024 | 5,765.00 | 5,779.00 | 5,590.00 | 5,640.00 | 5,586.20 | 2,277,000 |
Feb 27, 2024 | 5,930.00 | 5,965.00 | 5,771.00 | 5,900.00 | 5,843.72 | 2,066,100 |
Feb 26, 2024 | 5,800.00 | 5,877.00 | 5,788.00 | 5,792.00 | 5,736.75 | 1,432,300 |
Feb 22, 2024 | 5,740.00 | 5,818.00 | 5,701.00 | 5,780.00 | 5,724.86 | 1,542,800 |
Feb 21, 2024 | 5,665.00 | 5,743.00 | 5,653.00 | 5,729.00 | 5,674.35 | 1,370,200 |
Feb 20, 2024 | 5,600.00 | 5,832.00 | 5,591.00 | 5,721.00 | 5,666.42 | 2,302,300 |
Feb 19, 2024 | 5,397.00 | 5,535.00 | 5,381.00 | 5,535.00 | 5,482.20 | 891,000 |
Feb 16, 2024 | 5,362.00 | 5,436.00 | 5,340.00 | 5,387.00 | 5,335.61 | 1,005,700 |
Feb 15, 2024 | 5,430.00 | 5,439.00 | 5,319.00 | 5,351.00 | 5,299.95 | 998,000 |
Feb 14, 2024 | 5,478.00 | 5,513.00 | 5,381.00 | 5,402.00 | 5,350.47 | 1,067,800 |
Feb 13, 2024 | 5,400.00 | 5,506.00 | 5,361.00 | 5,498.00 | 5,445.55 | 1,614,700 |
Feb 09, 2024 | 5,555.00 | 5,571.00 | 5,368.00 | 5,368.00 | 5,316.79 | 2,087,500 |
Feb 08, 2024 | 5,580.00 | 5,623.00 | 5,536.00 | 5,539.00 | 5,486.16 | 1,818,100 |
Feb 07, 2024 | 5,483.00 | 5,591.00 | 5,470.00 | 5,542.00 | 5,489.13 | 2,412,100 |
Feb 06, 2024 | 5,781.00 | 5,784.00 | 5,547.00 | 5,547.00 | 5,494.08 | 5,874,800 |
Feb 05, 2024 | 6,663.00 | 6,718.00 | 6,492.00 | 6,547.00 | 6,484.54 | 1,699,300 |
Feb 02, 2024 | 6,667.00 | 6,678.00 | 6,597.00 | 6,663.00 | 6,599.44 | 1,098,700 |
Feb 01, 2024 | 6,620.00 | 6,676.00 | 6,586.00 | 6,611.00 | 6,547.93 | 787,200 |
Jan 31, 2024 | 6,682.00 | 6,746.00 | 6,661.00 | 6,710.00 | 6,645.99 | 1,014,900 |
Jan 30, 2024 | 6,840.00 | 6,867.00 | 6,811.00 | 6,838.00 | 6,772.77 | 520,000 |
Jan 29, 2024 | 6,806.00 | 6,859.00 | 6,764.00 | 6,810.00 | 6,745.04 | 648,800 |
Jan 26, 2024 | 6,767.00 | 6,801.00 | 6,726.00 | 6,763.00 | 6,698.48 | 529,400 |
Jan 25, 2024 | 6,827.00 | 6,855.00 | 6,744.00 | 6,798.00 | 6,733.15 | 662,700 |
Jan 24, 2024 | 6,943.00 | 6,974.00 | 6,828.00 | 6,855.00 | 6,789.61 | 663,300 |
Jan 23, 2024 | 6,930.00 | 7,065.00 | 6,888.00 | 6,980.00 | 6,913.41 | 1,187,700 |
Jan 22, 2024 | 6,808.00 | 6,887.00 | 6,808.00 | 6,849.00 | 6,783.66 | 931,400 |
Jan 19, 2024 | 6,760.00 | 6,869.00 | 6,752.00 | 6,803.00 | 6,738.10 | 1,286,600 |
Jan 18, 2024 | 6,761.00 | 6,811.00 | 6,648.00 | 6,662.00 | 6,598.45 | 950,200 |
Jan 17, 2024 | 6,920.00 | 6,997.00 | 6,846.00 | 6,846.00 | 6,780.69 | 1,361,300 |
Jan 16, 2024 | 6,850.00 | 6,899.00 | 6,820.00 | 6,848.00 | 6,782.67 | 654,300 |
Jan 15, 2024 | 6,819.00 | 6,843.00 | 6,785.00 | 6,821.00 | 6,755.93 | 81,000 |
Jan 12, 2024 | 7,020.00 | 7,020.00 | 6,816.00 | 6,861.00 | 6,795.55 | 1,258,200 |
Jan 11, 2024 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,804.46 | 984,200 |
Jan 10, 2024 | 6,739.00 | 6,799.00 | 6,698.00 | 6,700.00 | 6,636.08 | 1,070,000 |
Jan 09, 2024 | 6,667.00 | 6,712.00 | 6,600.00 | 6,677.00 | 6,613.30 | 1,829,400 |
Jan 05, 2024 | 6,385.00 | 6,418.00 | 6,286.00 | 6,286.00 | 6,226.03 | 900,500 |
Jan 04, 2024 | 6,346.00 | 6,411.00 | 6,291.00 | 6,381.00 | 6,320.13 | 1,190,300 |
Dec 29, 2023 | 6,599.00 | 6,659.00 | 6,538.00 | 6,583.00 | 6,520.20 | 672,700 |
Dec 28, 2023 | 6,519.00 | 6,622.00 | 6,509.00 | 6,616.00 | 6,552.89 | 604,400 |
Dec 27, 2023 | 6,456.00 | 6,565.00 | 6,447.00 | 6,536.00 | 6,473.65 | 727,700 |
Dec 26, 2023 | 6,432.00 | 6,495.00 | 6,423.00 | 6,447.00 | 6,385.50 | 701,200 |
Dec 25, 2023 | 6,422.00 | 6,450.00 | 6,358.00 | 6,417.00 | 6,355.78 | 595,800 |
Dec 22, 2023 | 6,351.00 | 6,405.00 | 6,333.00 | 6,348.00 | 6,287.44 | 602,100 |
Dec 21, 2023 | 6,292.00 | 6,361.00 | 6,270.00 | 6,356.00 | 6,295.37 | 587,300 |
Dec 20, 2023 | 6,352.00 | 6,469.00 | 6,352.00 | 6,392.00 | 6,331.02 | 1,105,900 |
Dec 19, 2023 | 6,206.00 | 6,335.00 | 6,204.00 | 6,329.00 | 6,268.62 | 668,800 |
Dec 18, 2023 | 6,298.00 | 6,298.00 | 6,204.00 | 6,229.00 | 6,169.58 | 819,000 |
Dec 15, 2023 | 6,106.00 | 6,316.00 | 6,096.00 | 6,298.00 | 6,237.92 | 1,453,400 |
Dec 14, 2023 | 6,180.00 | 6,195.00 | 6,053.00 | 6,095.00 | 6,036.86 | 932,500 |
Dec 13, 2023 | 6,121.00 | 6,176.00 | 6,111.00 | 6,131.00 | 6,072.51 | 835,900 |
Dec 12, 2023 | 6,222.00 | 6,226.00 | 6,104.00 | 6,116.00 | 6,057.66 | 910,900 |
Dec 11, 2023 | 6,080.00 | 6,128.00 | 6,030.00 | 6,034.00 | 5,976.44 | 769,700 |
Dec 08, 2023 | 6,016.00 | 6,016.00 | 5,874.00 | 5,948.00 | 5,891.26 | 1,149,500 |
Dec 07, 2023 | 6,093.00 | 6,147.00 | 6,028.00 | 6,046.00 | 5,988.32 | 833,300 |
Dec 06, 2023 | 6,090.00 | 6,183.00 | 6,067.00 | 6,173.00 | 6,114.11 | 941,100 |
Dec 05, 2023 | 6,074.00 | 6,085.00 | 5,943.00 | 5,945.00 | 5,888.29 | 708,100 |
Dec 04, 2023 | 6,100.00 | 6,127.00 | 6,013.00 | 6,090.00 | 6,031.90 | 713,500 |
Dec 01, 2023 | 6,152.00 | 6,190.00 | 6,084.00 | 6,108.00 | 6,049.73 | 613,900 |
Nov 30, 2023 | 6,180.00 | 6,222.00 | 6,144.00 | 6,199.00 | 6,139.86 | 1,178,000 |
Nov 29, 2023 | 6,080.00 | 6,173.00 | 6,069.00 | 6,141.00 | 6,082.42 | 783,700 |
Nov 28, 2023 | 6,189.00 | 6,204.00 | 6,081.00 | 6,089.00 | 6,030.91 | 807,200 |
Nov 27, 2023 | 6,298.00 | 6,313.00 | 6,189.00 | 6,189.00 | 6,129.96 | 713,100 |
Nov 24, 2023 | 6,220.00 | 6,337.00 | 6,220.00 | 6,314.00 | 6,253.77 | 801,300 |
Nov 22, 2023 | 6,212.00 | 6,267.00 | 6,199.00 | 6,212.00 | 6,152.74 | 617,600 |
Nov 21, 2023 | 6,260.00 | 6,328.00 | 6,225.00 | 6,251.00 | 6,191.37 | 1,078,400 |
Nov 20, 2023 | 6,070.00 | 6,177.00 | 6,050.00 | 6,140.00 | 6,081.43 | 749,100 |
Nov 17, 2023 | 6,100.00 | 6,126.00 | 6,066.00 | 6,115.00 | 6,056.67 | 731,200 |
Nov 16, 2023 | 6,130.00 | 6,179.00 | 6,090.00 | 6,149.00 | 6,090.34 | 689,600 |
Nov 15, 2023 | 6,074.00 | 6,200.00 | 6,052.00 | 6,196.00 | 6,136.89 | 1,356,100 |
Nov 14, 2023 | 5,894.00 | 5,950.00 | 5,838.00 | 5,917.00 | 5,860.55 | 818,600 |
Nov 13, 2023 | 6,012.00 | 6,029.00 | 5,868.00 | 5,895.00 | 5,838.76 | 777,700 |
Nov 10, 2023 | 6,027.00 | 6,049.00 | 5,925.00 | 5,929.00 | 5,872.44 | 1,304,900 |
Nov 09, 2023 | 5,945.00 | 6,080.00 | 5,885.00 | 6,061.00 | 6,003.18 | 1,087,600 |
Nov 08, 2023 | 5,855.00 | 5,931.00 | 5,852.00 | 5,918.00 | 5,861.54 | 1,286,700 |
Nov 07, 2023 | 5,870.00 | 5,879.00 | 5,756.00 | 5,780.00 | 5,724.86 | 1,097,400 |
Nov 06, 2023 | 5,788.00 | 5,927.00 | 5,762.00 | 5,915.00 | 5,858.57 | 1,356,400 |
Nov 02, 2023 | 5,624.00 | 5,643.00 | 5,545.00 | 5,616.00 | 5,562.43 | 1,392,000 |
Nov 01, 2023 | 5,547.00 | 5,547.00 | 5,387.00 | 5,527.00 | 5,474.27 | 2,398,700 |
Oct 31, 2023 | 5,319.00 | 5,347.00 | 5,245.00 | 5,347.00 | 5,295.99 | 4,120,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |