Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19,090.00 | 19,520.00 | 19,020.00 | 19,490.00 | 19,490.00 | 2,777,600 |
Mar 28, 2024 | 119 Dividend | |||||
Mar 27, 2024 | 19,440.00 | 19,525.00 | 18,970.00 | 19,435.00 | 19,316.00 | 3,323,900 |
Mar 26, 2024 | 18,845.00 | 19,495.00 | 18,750.00 | 19,440.00 | 19,320.97 | 3,831,600 |
Mar 25, 2024 | 18,850.00 | 18,930.00 | 18,580.00 | 18,670.00 | 18,555.69 | 1,871,500 |
Mar 22, 2024 | 19,000.00 | 19,010.00 | 18,595.00 | 18,740.00 | 18,625.26 | 2,710,800 |
Mar 21, 2024 | 19,030.00 | 19,060.00 | 18,510.00 | 18,890.00 | 18,774.34 | 3,171,300 |
Mar 19, 2024 | 18,000.00 | 18,475.00 | 17,905.00 | 18,415.00 | 18,302.25 | 3,416,000 |
Mar 18, 2024 | 17,685.00 | 18,340.00 | 17,595.00 | 18,340.00 | 18,227.71 | 2,470,200 |
Mar 15, 2024 | 17,850.00 | 17,890.00 | 17,415.00 | 17,575.00 | 17,467.39 | 3,233,400 |
Mar 14, 2024 | 17,895.00 | 18,140.00 | 17,360.00 | 18,110.00 | 17,999.11 | 3,440,500 |
Mar 13, 2024 | 18,290.00 | 18,545.00 | 17,755.00 | 18,085.00 | 17,974.27 | 4,144,400 |
Mar 12, 2024 | 17,595.00 | 18,160.00 | 17,275.00 | 17,890.00 | 17,780.46 | 4,278,300 |
Mar 11, 2024 | 16,840.00 | 17,680.00 | 16,735.00 | 17,625.00 | 17,517.08 | 4,756,600 |
Mar 08, 2024 | 18,860.00 | 19,400.00 | 18,440.00 | 18,440.00 | 18,327.09 | 5,501,000 |
Mar 07, 2024 | 20,155.00 | 20,440.00 | 18,680.00 | 18,820.00 | 18,704.77 | 6,764,400 |
Mar 06, 2024 | 19,275.00 | 20,065.00 | 19,240.00 | 20,045.00 | 19,922.27 | 4,983,200 |
Mar 05, 2024 | 19,340.00 | 19,530.00 | 18,935.00 | 19,445.00 | 19,325.94 | 3,663,800 |
Mar 04, 2024 | 19,850.00 | 19,910.00 | 19,405.00 | 19,500.00 | 19,380.60 | 4,339,800 |
Mar 01, 2024 | 19,090.00 | 19,430.00 | 18,800.00 | 19,420.00 | 19,301.09 | 4,893,200 |
Feb 29, 2024 | 18,500.00 | 18,980.00 | 18,360.00 | 18,735.00 | 18,620.29 | 8,833,000 |
Feb 28, 2024 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,784.28 | 137,700 |
Feb 27, 2024 | 19,280.00 | 19,670.00 | 19,015.00 | 19,505.00 | 19,385.57 | 4,521,400 |
Feb 26, 2024 | 20,295.00 | 20,295.00 | 19,140.00 | 19,205.00 | 19,087.41 | 6,517,900 |
Feb 22, 2024 | 19,660.00 | 19,930.00 | 18,960.00 | 19,895.00 | 19,773.18 | 8,678,400 |
Feb 21, 2024 | 18,020.00 | 18,690.00 | 17,865.00 | 18,060.00 | 17,949.42 | 5,028,600 |
Feb 20, 2024 | 18,450.00 | 19,130.00 | 18,290.00 | 18,450.00 | 18,337.03 | 6,154,800 |
Feb 19, 2024 | 18,390.00 | 18,940.00 | 17,965.00 | 18,350.00 | 18,237.64 | 5,996,000 |
Feb 16, 2024 | 19,870.00 | 20,350.00 | 17,540.00 | 18,780.00 | 18,665.01 | 14,208,200 |
Feb 15, 2024 | 18,730.00 | 19,450.00 | 18,555.00 | 19,400.00 | 19,281.21 | 5,022,200 |
Feb 14, 2024 | 17,530.00 | 18,655.00 | 17,525.00 | 18,275.00 | 18,163.10 | 5,780,400 |
Feb 13, 2024 | 17,940.00 | 18,355.00 | 17,480.00 | 17,740.00 | 17,631.38 | 5,026,400 |
Feb 09, 2024 | 16,900.00 | 17,240.00 | 16,675.00 | 17,140.00 | 17,035.05 | 4,069,600 |
Feb 08, 2024 | 16,480.00 | 16,905.00 | 16,425.00 | 16,770.00 | 16,667.32 | 4,368,200 |
Feb 07, 2024 | 15,830.00 | 16,380.00 | 15,805.00 | 16,345.00 | 16,244.92 | 3,258,800 |
Feb 06, 2024 | 15,900.00 | 16,315.00 | 15,735.00 | 16,100.00 | 16,001.42 | 3,890,200 |
Feb 05, 2024 | 16,165.00 | 16,285.00 | 15,070.00 | 15,645.00 | 15,549.21 | 4,950,600 |
Feb 02, 2024 | 15,355.00 | 16,075.00 | 15,325.00 | 15,925.00 | 15,827.49 | 4,433,400 |
Feb 01, 2024 | 14,815.00 | 15,530.00 | 14,635.00 | 15,255.00 | 15,161.59 | 5,933,200 |
Jan 31, 2024 | 13,850.00 | 14,700.00 | 13,630.00 | 14,670.00 | 14,580.18 | 2,393,700 |
Jan 30, 2024 | 14,490.00 | 14,560.00 | 14,255.00 | 14,295.00 | 14,207.47 | 1,588,400 |
Jan 29, 2024 | 14,125.00 | 14,510.00 | 14,120.00 | 14,365.00 | 14,277.04 | 1,756,100 |
Jan 26, 2024 | 14,400.00 | 14,550.00 | 14,115.00 | 14,280.00 | 14,192.56 | 3,329,700 |
Jan 25, 2024 | 14,855.00 | 14,985.00 | 14,525.00 | 14,820.00 | 14,729.26 | 3,094,800 |
Jan 24, 2024 | 14,495.00 | 14,875.00 | 14,325.00 | 14,600.00 | 14,510.60 | 3,607,400 |
Jan 23, 2024 | 14,465.00 | 14,730.00 | 14,060.00 | 14,305.00 | 14,217.41 | 4,231,600 |
Jan 22, 2024 | 13,990.00 | 14,365.00 | 13,815.00 | 14,310.00 | 14,222.38 | 4,217,900 |
Jan 19, 2024 | 13,375.00 | 13,625.00 | 13,060.00 | 13,625.00 | 13,541.58 | 2,899,900 |
Jan 18, 2024 | 12,800.00 | 13,360.00 | 12,795.00 | 12,870.00 | 12,791.20 | 2,935,300 |
Jan 17, 2024 | 13,000.00 | 13,330.00 | 12,695.00 | 12,820.00 | 12,741.50 | 2,730,800 |
Jan 16, 2024 | 12,755.00 | 12,835.00 | 12,560.00 | 12,725.00 | 12,647.09 | 1,593,000 |
Jan 15, 2024 | 12,345.00 | 12,645.00 | 12,320.00 | 12,635.00 | 12,557.64 | 334,000 |
Jan 12, 2024 | 12,400.00 | 12,480.00 | 12,210.00 | 12,340.00 | 12,264.44 | 1,493,400 |
Jan 11, 2024 | 11,790.00 | 12,190.00 | 11,770.00 | 12,150.00 | 12,075.61 | 1,480,400 |
Jan 10, 2024 | 12,085.00 | 12,120.00 | 11,855.00 | 11,855.00 | 11,782.41 | 1,380,100 |
Jan 09, 2024 | 12,225.00 | 12,370.00 | 11,870.00 | 12,025.00 | 11,951.37 | 1,666,100 |
Jan 05, 2024 | 11,615.00 | 11,870.00 | 11,530.00 | 11,860.00 | 11,787.38 | 1,592,400 |
Jan 04, 2024 | 11,200.00 | 11,750.00 | 11,150.00 | 11,710.00 | 11,638.30 | 1,911,400 |
Dec 29, 2023 | 11,830.00 | 12,055.00 | 11,770.00 | 11,930.00 | 11,856.95 | 1,215,300 |
Dec 28, 2023 | 11,830.00 | 12,010.00 | 11,765.00 | 11,885.00 | 11,812.23 | 1,293,900 |
Dec 27, 2023 | 11,825.00 | 11,975.00 | 11,725.00 | 11,830.00 | 11,757.57 | 1,377,700 |
Dec 26, 2023 | 11,475.00 | 11,750.00 | 11,450.00 | 11,750.00 | 11,678.06 | 887,600 |
Dec 25, 2023 | 11,610.00 | 11,625.00 | 11,175.00 | 11,495.00 | 11,424.62 | 1,516,500 |
Dec 22, 2023 | 11,720.00 | 11,820.00 | 11,405.00 | 11,555.00 | 11,484.25 | 1,209,200 |
Dec 21, 2023 | 11,470.00 | 11,710.00 | 11,400.00 | 11,635.00 | 11,563.76 | 1,193,900 |
Dec 20, 2023 | 11,875.00 | 11,945.00 | 11,580.00 | 11,720.00 | 11,648.24 | 1,581,800 |
Dec 19, 2023 | 11,400.00 | 11,760.00 | 11,335.00 | 11,760.00 | 11,687.99 | 1,695,500 |
Dec 18, 2023 | 11,225.00 | 11,395.00 | 11,135.00 | 11,335.00 | 11,265.60 | 1,436,800 |
Dec 15, 2023 | 11,655.00 | 11,660.00 | 11,160.00 | 11,225.00 | 11,156.27 | 2,143,200 |
Dec 14, 2023 | 11,800.00 | 11,915.00 | 11,355.00 | 11,455.00 | 11,384.86 | 2,902,200 |
Dec 13, 2023 | 11,545.00 | 11,900.00 | 11,490.00 | 11,710.00 | 11,638.30 | 2,172,400 |
Dec 12, 2023 | 11,500.00 | 11,575.00 | 11,325.00 | 11,455.00 | 11,384.86 | 2,060,800 |
Dec 11, 2023 | 11,130.00 | 11,315.00 | 11,000.00 | 11,115.00 | 11,046.94 | 1,612,300 |
Dec 08, 2023 | 10,705.00 | 10,980.00 | 10,660.00 | 10,840.00 | 10,773.63 | 2,101,100 |
Dec 07, 2023 | 10,695.00 | 10,915.00 | 10,620.00 | 10,705.00 | 10,639.45 | 1,401,700 |
Dec 06, 2023 | 10,600.00 | 10,975.00 | 10,590.00 | 10,970.00 | 10,902.83 | 1,555,300 |
Dec 05, 2023 | 10,885.00 | 10,960.00 | 10,430.00 | 10,495.00 | 10,430.74 | 2,413,400 |
Dec 04, 2023 | 10,995.00 | 11,135.00 | 10,955.00 | 11,085.00 | 11,017.13 | 1,839,300 |
Dec 01, 2023 | 10,765.00 | 10,940.00 | 10,620.00 | 10,875.00 | 10,808.41 | 1,378,600 |
Nov 30, 2023 | 10,720.00 | 10,805.00 | 10,610.00 | 10,770.00 | 10,704.06 | 1,737,000 |
Nov 29, 2023 | 10,405.00 | 10,750.00 | 10,370.00 | 10,690.00 | 10,624.55 | 1,610,500 |
Nov 28, 2023 | 10,600.00 | 10,720.00 | 10,350.00 | 10,500.00 | 10,435.71 | 2,047,300 |
Nov 27, 2023 | 10,210.00 | 10,690.00 | 10,200.00 | 10,420.00 | 10,356.20 | 2,223,100 |
Nov 24, 2023 | 10,100.00 | 10,480.00 | 10,080.00 | 10,335.00 | 10,271.72 | 2,677,400 |
Nov 22, 2023 | 9,619.00 | 9,895.00 | 9,590.00 | 9,895.00 | 9,834.41 | 1,597,300 |
Nov 21, 2023 | 9,654.00 | 9,830.00 | 9,552.00 | 9,821.00 | 9,760.87 | 1,666,900 |
Nov 20, 2023 | 9,640.00 | 9,668.00 | 9,466.00 | 9,508.00 | 9,449.78 | 1,526,600 |
Nov 17, 2023 | 9,546.00 | 9,640.00 | 9,401.00 | 9,609.00 | 9,550.17 | 2,733,700 |
Nov 16, 2023 | 9,670.00 | 9,865.00 | 9,646.00 | 9,802.00 | 9,741.98 | 1,686,800 |
Nov 15, 2023 | 9,446.00 | 9,820.00 | 9,427.00 | 9,750.00 | 9,690.30 | 2,605,200 |
Nov 14, 2023 | 9,444.00 | 9,538.00 | 9,225.00 | 9,296.00 | 9,239.08 | 1,705,000 |
Nov 13, 2023 | 9,398.00 | 9,549.00 | 9,293.00 | 9,341.00 | 9,283.81 | 2,285,800 |
Nov 10, 2023 | 8,800.00 | 9,228.00 | 8,713.00 | 9,220.00 | 9,163.55 | 3,447,600 |
Nov 09, 2023 | 8,805.00 | 8,847.00 | 8,554.00 | 8,573.00 | 8,520.51 | 1,988,400 |
Nov 08, 2023 | 8,585.00 | 8,777.00 | 8,575.00 | 8,729.00 | 8,675.55 | 2,738,100 |
Nov 07, 2023 | 8,310.00 | 8,545.00 | 8,270.00 | 8,502.00 | 8,449.94 | 2,595,800 |
Nov 06, 2023 | 8,255.00 | 8,329.00 | 8,136.00 | 8,289.00 | 8,238.25 | 2,006,000 |
Nov 02, 2023 | 7,710.00 | 8,118.00 | 7,700.00 | 8,014.00 | 7,964.93 | 3,367,900 |
Nov 01, 2023 | 7,334.00 | 7,536.00 | 7,249.00 | 7,441.00 | 7,395.44 | 3,262,500 |
Oct 31, 2023 | 7,169.00 | 7,200.00 | 6,934.00 | 6,934.00 | 6,891.54 | 2,448,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |