Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 02, 2024 | 7,990.00 | 8,021.00 | 7,895.33 | 7,895.33 | 7,895.33 | 2,078 |
Mar 28, 2024 | 7,946.00 | 8,008.47 | 7,905.00 | 8,031.00 | 8,031.00 | 4,400 |
Mar 27, 2024 | 7,805.76 | 7,860.72 | 7,797.90 | 7,872.00 | 7,872.00 | 1,513 |
Mar 26, 2024 | 7,800.00 | 7,819.61 | 7,782.04 | 7,794.50 | 7,794.50 | 1,042 |
Mar 25, 2024 | 7,777.00 | 7,843.00 | 7,776.00 | 7,807.50 | 7,807.50 | 2,160 |
Mar 22, 2024 | 7,906.00 | 7,935.60 | 7,810.09 | 7,813.00 | 7,813.00 | 9,316 |
Mar 21, 2024 | 7,760.00 | 7,875.00 | 7,748.50 | 7,855.50 | 7,855.50 | 5,129 |
Mar 20, 2024 | 7,594.00 | 7,624.00 | 7,577.23 | 7,601.50 | 7,601.50 | 1,288 |
Mar 19, 2024 | 7,550.00 | 7,581.51 | 7,525.00 | 7,594.00 | 7,594.00 | 1,627 |
Mar 18, 2024 | 7,579.00 | 7,592.36 | 7,556.40 | 7,575.50 | 7,575.50 | 2,419 |
Mar 15, 2024 | 7,565.00 | 7,575.55 | 7,551.35 | 7,550.00 | 7,550.00 | 1,523 |
Mar 14, 2024 | 7,620.00 | 7,655.35 | 7,515.00 | 7,547.00 | 7,547.00 | 3,062 |
Mar 13, 2024 | 7,664.00 | 7,664.68 | 7,610.00 | 7,677.50 | 7,677.50 | 3,875 |
Mar 12, 2024 | 7,685.00 | 7,685.00 | 7,609.00 | 7,604.50 | 7,604.50 | 675 |
Mar 11, 2024 | 7,634.00 | 7,698.00 | 7,606.00 | 7,637.50 | 7,637.50 | 29,871 |
Mar 08, 2024 | 7,707.00 | 7,756.00 | 7,695.10 | 7,689.00 | 7,689.00 | 3,432 |
Mar 07, 2024 | 7,661.00 | 7,748.00 | 7,661.00 | 7,705.00 | 7,705.00 | 872 |
Mar 06, 2024 | 7,656.00 | 7,700.00 | 7,655.50 | 7,698.00 | 7,698.00 | 5,744 |
Mar 05, 2024 | 7,717.00 | 7,735.47 | 7,679.80 | 7,673.50 | 7,673.50 | 1,334 |
Mar 04, 2024 | 7,776.00 | 7,793.00 | 7,740.00 | 7,770.00 | 7,770.00 | 9,978 |
Mar 01, 2024 | 7,724.00 | 7,780.00 | 7,676.05 | 7,761.50 | 7,761.50 | 2,517 |
Feb 29, 2024 | 7,749.00 | 7,767.91 | 7,638.35 | 7,661.50 | 7,661.50 | 2,243 |
Feb 28, 2024 | 7,679.00 | 7,679.00 | 7,631.00 | 7,652.50 | 7,652.50 | 1,625 |
Feb 27, 2024 | 7,586.00 | 7,659.00 | 7,586.00 | 7,663.50 | 7,663.50 | 9,030 |
Feb 26, 2024 | 7,533.00 | 7,584.00 | 7,507.65 | 7,571.50 | 7,571.50 | 1,190 |
Feb 23, 2024 | 7,487.00 | 7,536.50 | 7,483.80 | 7,526.00 | 7,526.00 | 1,011 |
Feb 22, 2024 | 7,532.00 | 7,532.00 | 7,470.55 | 7,513.00 | 7,513.00 | 5,627 |
Feb 21, 2024 | 7,501.00 | 7,504.62 | 7,468.80 | 7,454.00 | 7,454.00 | 2,415 |
Feb 20, 2024 | 7,576.00 | 7,576.00 | 7,482.56 | 7,528.50 | 7,528.50 | 5,705 |
Feb 19, 2024 | 7,590.00 | 7,602.05 | 7,582.00 | 7,585.00 | 7,585.00 | 1,164 |
Feb 16, 2024 | 7,710.00 | 7,727.00 | 7,610.10 | 7,668.00 | 7,668.00 | 4,510 |
Feb 15, 2024 | 7,626.00 | 7,659.75 | 7,622.00 | 7,637.00 | 7,637.00 | 2,297 |
Feb 14, 2024 | 7,507.00 | 7,516.00 | 7,457.30 | 7,517.00 | 7,517.00 | 1,388 |
Feb 13, 2024 | 7,647.00 | 7,652.65 | 7,414.20 | 7,477.50 | 7,477.50 | 34,671 |
Feb 12, 2024 | 7,652.00 | 7,667.00 | 7,536.36 | 7,663.00 | 7,663.00 | 1,011 |
Feb 09, 2024 | 7,445.00 | 7,499.20 | 7,445.00 | 7,471.50 | 7,471.50 | 4,089 |
Feb 08, 2024 | 7,333.00 | 7,426.37 | 7,333.00 | 7,398.50 | 7,398.50 | 434 |
Feb 07, 2024 | 7,355.00 | 7,371.05 | 7,304.00 | 7,346.00 | 7,346.00 | 6,876 |
Feb 06, 2024 | 7,344.00 | 7,386.00 | 7,307.29 | 7,377.00 | 7,377.00 | 9,259 |
Feb 05, 2024 | 7,378.00 | 7,438.00 | 7,316.00 | 7,345.00 | 7,345.00 | 2,700 |
Feb 02, 2024 | 7,362.00 | 7,400.00 | 7,329.35 | 7,389.00 | 7,389.00 | 1,971 |
Feb 01, 2024 | 7,368.00 | 7,406.97 | 7,282.64 | 7,282.00 | 7,282.00 | 22,025 |
Jan 31, 2024 | 7,530.00 | 7,530.00 | 7,385.20 | 7,439.50 | 7,439.50 | 14,703 |
Jan 30, 2024 | 7,511.00 | 7,531.50 | 7,487.90 | 7,493.00 | 7,493.00 | 1,353 |
Jan 29, 2024 | 7,423.00 | 7,451.00 | 7,407.00 | 7,443.00 | 7,443.00 | 923 |
Jan 26, 2024 | 7,406.00 | 7,434.00 | 7,400.00 | 7,416.00 | 7,416.00 | 740 |
Jan 25, 2024 | 7,425.00 | 7,450.95 | 7,353.80 | 7,410.00 | 7,410.00 | 1,226 |
Jan 24, 2024 | 7,439.00 | 7,478.44 | 7,391.35 | 7,412.00 | 7,412.00 | 9,957 |
Jan 23, 2024 | 7,445.00 | 7,513.95 | 7,426.80 | 7,417.50 | 7,417.50 | 2,129 |
Jan 22, 2024 | 7,333.00 | 7,426.35 | 7,324.16 | 7,421.00 | 7,421.00 | 1,532 |
Jan 19, 2024 | 7,239.00 | 7,307.00 | 7,124.00 | 7,238.00 | 7,238.00 | 1,680 |
Jan 18, 2024 | 7,213.00 | 7,269.00 | 7,193.00 | 7,218.50 | 7,218.50 | 3,476 |
Jan 17, 2024 | 7,197.00 | 7,247.00 | 7,148.35 | 7,193.50 | 7,193.50 | 3,921 |
Jan 16, 2024 | 7,272.95 | 7,327.20 | 7,253.00 | 7,281.00 | 7,281.00 | 814 |
Jan 15, 2024 | 7,259.00 | 7,320.00 | 7,259.00 | 7,292.50 | 7,292.50 | 1,363 |
Jan 12, 2024 | 7,275.35 | 7,350.00 | 7,264.35 | 7,286.00 | 7,286.00 | 738 |
Jan 11, 2024 | 7,300.00 | 7,365.80 | 7,244.35 | 7,227.50 | 7,227.50 | 532 |
Jan 10, 2024 | 7,341.10 | 7,341.10 | 7,289.20 | 7,318.00 | 7,318.00 | 458 |
Jan 09, 2024 | 7,363.00 | 7,363.00 | 7,285.95 | 7,341.50 | 7,341.50 | 512 |
Jan 08, 2024 | 7,287.00 | 7,349.00 | 7,262.20 | 7,323.00 | 7,323.00 | 14,089 |
Jan 05, 2024 | 7,332.05 | 7,337.12 | 7,290.05 | 7,306.50 | 7,306.50 | 2,239 |
Jan 04, 2024 | 7,367.00 | 7,391.00 | 7,331.35 | 7,368.50 | 7,368.50 | 2,197 |
Jan 03, 2024 | 7,540.00 | 7,570.50 | 7,448.00 | 7,461.00 | 7,461.00 | 4,499 |
Jan 02, 2024 | 7,572.00 | 7,639.00 | 7,525.00 | 7,596.00 | 7,596.00 | 7,086 |
Dec 29, 2023 | 7,664.00 | 7,667.02 | 7,650.05 | 7,641.00 | 7,641.00 | 1,166 |
Dec 28, 2023 | 7,632.00 | 7,679.75 | 7,629.95 | 7,643.00 | 7,643.00 | 3,547 |
Dec 27, 2023 | 7,690.00 | 7,724.73 | 7,607.69 | 7,620.50 | 7,620.50 | 4,121 |
Dec 22, 2023 | 7,532.00 | 7,538.05 | 7,517.00 | 7,534.50 | 7,534.50 | 801 |
Dec 21, 2023 | 7,544.00 | 7,563.50 | 7,510.65 | 7,542.50 | 7,542.50 | 2,291 |
Dec 20, 2023 | 7,595.00 | 7,610.95 | 7,554.00 | 7,634.50 | 7,634.50 | 3,631 |
Dec 19, 2023 | 7,458.00 | 7,543.95 | 7,447.80 | 7,513.50 | 7,513.50 | 8,375 |
Dec 18, 2023 | 7,462.00 | 7,502.80 | 7,449.85 | 7,470.50 | 7,470.50 | 5,851 |
Dec 15, 2023 | 7,541.00 | 7,541.00 | 7,460.95 | 7,474.50 | 7,474.50 | 4,498 |
Dec 14, 2023 | 7,367.00 | 7,503.00 | 7,367.00 | 7,437.50 | 7,437.50 | 4,491 |
Dec 13, 2023 | 7,180.40 | 7,190.70 | 7,180.40 | 7,189.00 | 7,189.00 | 155 |
Dec 12, 2023 | 7,186.00 | 7,186.00 | 7,137.50 | 7,143.50 | 7,143.50 | 1,028 |
Dec 11, 2023 | 7,134.00 | 7,146.65 | 7,117.00 | 7,133.50 | 7,133.50 | 2,003 |
Dec 08, 2023 | 7,076.00 | 7,162.50 | 7,076.00 | 7,119.50 | 7,119.50 | 189 |
Dec 07, 2023 | 7,013.00 | 7,067.50 | 7,006.08 | 7,050.50 | 7,050.50 | 407 |
Dec 06, 2023 | 7,098.00 | 7,166.00 | 7,044.10 | 7,100.00 | 7,100.00 | 469 |
Dec 05, 2023 | 7,086.00 | 7,105.69 | 7,042.70 | 7,068.00 | 7,068.00 | 4,150 |
Dec 04, 2023 | 7,002.00 | 7,117.00 | 7,000.95 | 7,061.50 | 7,061.50 | 13,319 |
Dec 01, 2023 | 6,904.00 | 6,956.00 | 6,834.80 | 6,959.00 | 6,959.00 | 658 |
Nov 30, 2023 | 6,860.00 | 6,862.50 | 6,860.00 | 6,848.00 | 6,848.00 | 189 |
Nov 29, 2023 | 6,834.00 | 6,886.00 | 6,789.43 | 6,825.00 | 6,825.00 | 2,341 |
Nov 28, 2023 | 6,826.00 | 6,841.95 | 6,778.05 | 6,806.00 | 6,806.00 | 850 |
Nov 27, 2023 | 6,824.95 | 6,837.25 | 6,775.00 | 6,841.00 | 6,841.00 | 394 |
Nov 24, 2023 | 6,852.95 | 6,860.00 | 6,852.95 | 6,860.50 | 6,860.50 | 67 |
Nov 23, 2023 | 6,866.00 | 6,873.01 | 6,852.25 | 6,872.00 | 6,872.00 | 320 |
Nov 22, 2023 | 6,899.65 | 6,923.55 | 6,870.85 | 6,912.00 | 6,912.00 | 317 |
Nov 21, 2023 | 6,854.00 | 6,878.20 | 6,821.00 | 6,843.50 | 6,843.50 | 668 |
Nov 20, 2023 | 6,915.95 | 6,915.95 | 6,885.00 | 6,916.00 | 6,916.00 | 105 |
Nov 17, 2023 | 6,888.05 | 6,933.95 | 6,888.05 | 6,913.00 | 6,913.00 | 1,135 |
Nov 16, 2023 | 6,973.00 | 6,975.80 | 6,826.00 | 6,837.00 | 6,837.00 | 1,029 |
Nov 15, 2023 | 6,953.00 | 7,003.00 | 6,930.37 | 7,003.00 | 7,003.00 | 1,826 |
Nov 14, 2023 | 6,669.00 | 6,882.32 | 6,657.05 | 6,881.00 | 6,881.00 | 6,702 |
Nov 13, 2023 | 6,691.00 | 6,691.00 | 6,628.80 | 6,685.50 | 6,685.50 | 1,615 |
Nov 10, 2023 | 6,652.00 | 6,665.25 | 6,632.95 | 6,653.50 | 6,653.50 | 540 |
Nov 09, 2023 | 6,683.00 | 6,731.05 | 6,681.10 | 6,672.50 | 6,672.50 | 642 |
Nov 08, 2023 | 6,747.05 | 6,748.90 | 6,687.65 | 6,670.00 | 6,670.00 | 429 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |