Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 291,762.59 | 300,778.22 | 289,007.50 | 297,395.69 | 297,395.69 | 1,397,493,858,304 |
27 Mar 2024 | 299,560.56 | 306,627.41 | 295,416.81 | 298,963.84 | 298,963.84 | 1,542,155,736,431 |
26 Mar 2024 | 288,839.31 | 305,037.16 | 286,064.25 | 299,543.75 | 299,543.75 | 1,551,898,945,527 |
25 Mar 2024 | 278,924.75 | 290,131.72 | 275,966.44 | 288,818.47 | 288,818.47 | 1,016,335,087,378 |
24 Mar 2024 | 278,835.00 | 287,041.03 | 273,612.28 | 278,918.72 | 278,918.72 | 1,106,961,141,229 |
23 Mar 2024 | 290,662.41 | 295,191.53 | 272,095.38 | 278,675.78 | 278,675.78 | 1,719,939,293,609 |
22 Mar 2024 | 291,856.19 | 298,266.97 | 283,927.09 | 290,670.19 | 290,670.19 | 1,848,514,509,585 |
21 Mar 2024 | 262,205.34 | 293,814.25 | 254,070.23 | 291,804.34 | 291,804.34 | 3,040,249,057,053 |
20 Mar 2024 | 291,691.59 | 294,223.63 | 261,514.44 | 262,140.70 | 262,140.70 | 2,836,490,916,094 |
19 Mar 2024 | 301,908.50 | 301,924.91 | 286,634.72 | 291,661.56 | 291,661.56 | 1,754,471,855,540 |
18 Mar 2024 | 292,024.47 | 304,723.81 | 283,001.25 | 301,917.94 | 301,917.94 | 1,652,714,443,675 |
17 Mar 2024 | 309,686.28 | 313,398.91 | 287,469.63 | 292,010.41 | 292,010.41 | 1,674,369,088,141 |
16 Mar 2024 | 322,144.16 | 325,844.22 | 296,015.69 | 309,612.97 | 309,612.97 | 2,777,240,728,429 |
15 Mar 2024 | 331,808.91 | 332,244.25 | 308,744.91 | 322,167.66 | 322,167.66 | 2,110,218,283,192 |
14 Mar 2024 | 329,706.66 | 338,409.72 | 325,992.03 | 331,867.88 | 331,867.88 | 1,824,660,463,378 |
13 Mar 2024 | 336,634.47 | 338,754.75 | 317,272.63 | 329,707.34 | 329,707.34 | 2,229,680,075,355 |
12 Mar 2024 | 321,194.69 | 338,220.16 | 309,914.16 | 336,614.16 | 336,614.16 | 2,384,538,855,259 |
11 Mar 2024 | 324,024.31 | 328,421.19 | 314,518.50 | 321,191.00 | 321,191.00 | 1,306,210,276,979 |
10 Mar 2024 | 322,082.00 | 326,904.56 | 321,133.63 | 324,010.09 | 324,010.09 | 986,956,097,615 |
09 Mar 2024 | 320,537.81 | 330,856.00 | 316,859.91 | 322,077.19 | 322,077.19 | 2,162,772,867,329 |
08 Mar 2024 | 316,230.00 | 325,887.94 | 309,468.50 | 320,497.84 | 320,497.84 | 1,857,726,156,985 |
07 Mar 2024 | 294,579.06 | 323,262.53 | 290,327.97 | 316,305.81 | 316,305.81 | 2,893,595,426,562 |
06 Mar 2024 | 301,129.59 | 317,260.06 | 267,261.72 | 294,653.38 | 294,653.38 | 3,954,188,195,517 |
05 Mar 2024 | 289,079.56 | 301,917.56 | 285,487.91 | 301,005.66 | 301,005.66 | 2,219,793,444,480 |
04 Mar 2024 | 283,572.72 | 289,231.03 | 279,375.63 | 289,216.56 | 289,216.56 | 1,130,301,462,149 |
03 Mar 2024 | 284,673.25 | 286,627.44 | 281,586.38 | 283,504.34 | 283,504.34 | 996,172,731,277 |
02 Mar 2024 | 277,096.56 | 286,011.34 | 277,103.78 | 284,581.69 | 284,581.69 | 1,398,454,837,211 |
01 Mar 2024 | 280,807.13 | 291,773.00 | 273,942.81 | 277,092.72 | 277,092.72 | 2,360,499,770,137 |
29 Feb 2024 | 269,062.91 | 288,907.28 | 265,415.88 | 280,716.03 | 280,716.03 | 2,726,640,592,778 |
28 Feb 2024 | 263,338.03 | 272,506.47 | 262,500.88 | 269,114.84 | 269,114.84 | 1,749,324,376,533 |
27 Feb 2024 | 257,976.45 | 264,964.41 | 251,825.16 | 263,386.81 | 263,386.81 | 1,450,284,449,094 |
26 Feb 2024 | 248,013.19 | 258,378.59 | 247,352.31 | 257,990.39 | 257,990.39 | 1,211,790,100,013 |
25 Feb 2024 | 242,177.98 | 248,910.67 | 240,995.89 | 248,014.80 | 248,014.80 | 886,976,839,541 |
24 Feb 2024 | 246,143.00 | 247,846.45 | 240,914.67 | 242,152.73 | 242,152.73 | 1,062,771,794,112 |
23 Feb 2024 | 246,292.23 | 251,143.55 | 241,081.94 | 246,214.92 | 246,214.92 | 1,496,587,577,927 |
22 Feb 2024 | 249,897.66 | 250,069.13 | 238,396.03 | 246,354.92 | 246,354.92 | 1,567,287,978,461 |
21 Feb 2024 | 244,421.64 | 251,268.81 | 238,883.70 | 249,719.52 | 249,719.52 | 1,685,643,965,418 |
20 Feb 2024 | 239,188.23 | 247,671.22 | 237,407.02 | 244,377.50 | 244,377.50 | 1,258,851,342,580 |
19 Feb 2024 | 231,336.75 | 240,146.77 | 229,776.38 | 238,997.39 | 238,997.39 | 1,938,862,896,557 |
18 Feb 2024 | 232,750.16 | 232,865.78 | 226,163.09 | 231,333.69 | 231,333.69 | 1,488,643,968,288 |
17 Feb 2024 | 234,542.70 | 237,242.38 | 229,128.33 | 232,746.48 | 232,746.48 | 1,415,984,431,708 |
16 Feb 2024 | 230,583.56 | 237,914.06 | 229,429.05 | 234,451.25 | 234,451.25 | 1,970,195,642,973 |
15 Feb 2024 | 219,431.98 | 231,391.73 | 217,792.27 | 230,608.53 | 230,608.53 | 1,780,594,068,941 |
14 Feb 2024 | 220,720.25 | 222,951.20 | 215,993.77 | 219,473.52 | 219,473.52 | 1,517,703,027,443 |
13 Feb 2024 | 208,159.91 | 221,079.36 | 205,367.86 | 220,598.23 | 220,598.23 | 1,080,759,434,050 |
12 Feb 2024 | 207,630.66 | 210,664.78 | 207,139.58 | 208,159.22 | 208,159.22 | 609,911,832,397 |
11 Feb 2024 | 206,511.64 | 208,924.83 | 205,532.67 | 207,638.81 | 207,638.81 | 537,474,298,543 |
10 Feb 2024 | 200,799.50 | 209,396.36 | 200,757.91 | 206,500.47 | 206,500.47 | 1,131,839,831,885 |
09 Feb 2024 | 201,170.89 | 204,117.88 | 200,405.27 | 200,810.52 | 200,810.52 | 825,001,446,531 |
08 Feb 2024 | 197,065.41 | 202,662.84 | 195,312.05 | 201,143.09 | 201,143.09 | 801,721,554,313 |
07 Feb 2024 | 190,917.75 | 198,520.13 | 190,718.77 | 197,060.36 | 197,060.36 | 790,906,175,039 |
06 Feb 2024 | 190,001.00 | 193,918.34 | 188,455.25 | 190,912.25 | 190,912.25 | 604,327,366,802 |
05 Feb 2024 | 190,579.89 | 191,650.14 | 188,603.47 | 190,029.28 | 190,029.28 | 451,355,070,224 |
04 Feb 2024 | 191,564.55 | 193,172.00 | 190,365.84 | 190,573.36 | 190,573.36 | 385,767,999,104 |
03 Feb 2024 | 191,071.80 | 192,597.05 | 189,454.77 | 191,569.36 | 191,569.36 | 596,456,703,410 |
02 Feb 2024 | 189,543.45 | 191,619.09 | 186,373.16 | 191,081.66 | 191,081.66 | 737,809,030,416 |
01 Feb 2024 | 194,775.41 | 195,278.42 | 188,149.22 | 189,574.13 | 189,574.13 | 897,636,359,772 |
31 Jan 2024 | 192,702.53 | 198,537.59 | 191,038.97 | 194,853.09 | 194,853.09 | 845,524,268,329 |
30 Jan 2024 | 187,598.03 | 192,899.02 | 186,024.31 | 192,671.63 | 192,671.63 | 744,072,391,793 |
29 Jan 2024 | 188,526.97 | 191,744.11 | 186,408.47 | 187,615.78 | 187,615.78 | 606,450,336,552 |
28 Jan 2024 | 188,454.36 | 189,719.84 | 187,213.09 | 188,501.47 | 188,501.47 | 427,587,972,074 |
27 Jan 2024 | 184,377.95 | 189,528.06 | 182,578.95 | 188,444.44 | 188,444.44 | 829,108,832,762 |
26 Jan 2024 | 185,655.53 | 186,200.72 | 180,678.98 | 184,400.28 | 184,400.28 | 773,472,073,738 |
25 Jan 2024 | 186,562.11 | 187,989.33 | 182,702.31 | 185,621.61 | 185,621.61 | 842,252,779,680 |
24 Jan 2024 | 192,029.36 | 195,204.42 | 180,155.14 | 186,473.58 | 186,473.58 | 1,346,704,952,521 |
23 Jan 2024 | 204,074.20 | 204,769.27 | 191,445.25 | 192,018.95 | 192,018.95 | 1,157,000,810,384 |
22 Jan 2024 | 205,295.47 | 206,123.52 | 203,857.25 | 203,984.89 | 203,984.89 | 380,591,767,472 |
21 Jan 2024 | 206,961.98 | 206,961.98 | 204,156.45 | 205,278.05 | 205,278.05 | 440,367,760,416 |
20 Jan 2024 | 205,307.03 | 207,859.47 | 200,664.30 | 206,932.97 | 206,932.97 | 948,033,540,990 |
19 Jan 2024 | 210,211.67 | 211,758.75 | 201,753.08 | 205,168.16 | 205,168.16 | 989,658,730,985 |
18 Jan 2024 | 214,956.09 | 215,397.72 | 208,726.06 | 210,193.08 | 210,193.08 | 868,001,963,513 |
17 Jan 2024 | 208,029.70 | 217,108.47 | 207,699.83 | 215,009.81 | 215,009.81 | 919,244,832,990 |
16 Jan 2024 | 204,838.30 | 211,254.94 | 204,768.19 | 208,090.72 | 208,090.72 | 803,790,816,240 |
15 Jan 2024 | 213,663.53 | 213,690.77 | 204,735.33 | 204,885.91 | 204,885.91 | 779,483,909,337 |
14 Jan 2024 | 209,099.36 | 214,581.52 | 207,082.14 | 213,547.02 | 213,547.02 | 1,015,299,524,228 |
13 Jan 2024 | 217,585.09 | 224,448.56 | 203,960.16 | 209,225.88 | 209,225.88 | 1,957,930,804,967 |
12 Jan 2024 | 214,522.80 | 223,293.83 | 213,202.17 | 217,621.81 | 217,621.81 | 1,875,412,470,124 |
11 Jan 2024 | 194,936.67 | 218,055.77 | 194,688.89 | 214,351.13 | 214,351.13 | 2,410,905,198,133 |
10 Jan 2024 | 193,741.20 | 197,019.00 | 186,447.44 | 194,928.66 | 194,928.66 | 1,237,919,858,980 |
09 Jan 2024 | 184,883.23 | 195,858.05 | 180,493.22 | 193,754.89 | 193,754.89 | 1,148,584,680,766 |
08 Jan 2024 | 186,512.59 | 187,770.03 | 183,943.78 | 184,883.92 | 184,883.92 | 539,801,590,655 |
07 Jan 2024 | 188,802.58 | 188,953.94 | 184,663.23 | 186,480.31 | 186,480.31 | 496,704,806,219 |
06 Jan 2024 | 188,927.33 | 189,403.59 | 183,664.56 | 188,728.31 | 188,728.31 | 903,520,531,995 |
05 Jan 2024 | 184,177.41 | 191,053.53 | 183,676.25 | 188,896.42 | 188,896.42 | 919,455,134,854 |
04 Jan 2024 | 196,153.02 | 198,643.36 | 176,099.78 | 184,196.80 | 184,196.80 | 1,610,786,019,336 |
03 Jan 2024 | 195,742.50 | 202,606.42 | 195,433.59 | 196,140.95 | 196,140.95 | 1,074,899,031,159 |
02 Jan 2024 | 190,006.78 | 195,720.39 | 188,559.20 | 195,720.39 | 195,720.39 | 574,662,614,683 |
01 Jan 2024 | 190,733.28 | 192,944.20 | 188,219.30 | 189,890.34 | 189,890.34 | 571,923,918,306 |
31 Dec 2023 | 191,436.86 | 193,236.19 | 188,908.00 | 190,743.27 | 190,743.27 | 573,228,390,793 |
30 Dec 2023 | 194,532.33 | 198,561.75 | 188,322.47 | 191,461.06 | 191,461.06 | 1,043,313,396,043 |
29 Dec 2023 | 198,195.63 | 203,644.44 | 194,188.55 | 194,592.20 | 194,592.20 | 1,298,139,999,636 |
28 Dec 2023 | 185,614.09 | 199,216.63 | 184,348.08 | 198,074.00 | 198,074.00 | 1,179,193,103,793 |
27 Dec 2023 | 188,986.13 | 189,204.00 | 181,272.36 | 185,620.09 | 185,620.09 | 887,445,145,315 |
26 Dec 2023 | 188,414.05 | 191,592.11 | 187,518.61 | 189,014.64 | 189,014.64 | 668,399,382,679 |
25 Dec 2023 | 192,471.00 | 193,810.89 | 187,288.66 | 188,443.28 | 188,443.28 | 786,046,599,433 |
24 Dec 2023 | 193,897.45 | 194,343.80 | 189,206.75 | 192,422.64 | 192,422.64 | 666,321,741,537 |
23 Dec 2023 | 186,181.94 | 194,834.70 | 185,835.50 | 193,881.53 | 193,881.53 | 1,344,801,455,535 |
22 Dec 2023 | 183,337.44 | 189,656.25 | 181,726.56 | 186,177.30 | 186,177.30 | 1,048,835,473,605 |
21 Dec 2023 | 180,902.14 | 188,277.84 | 179,802.48 | 183,347.55 | 183,347.55 | 1,053,523,979,469 |
20 Dec 2023 | 184,399.13 | 187,466.23 | 177,772.50 | 180,954.75 | 180,954.75 | 882,324,772,276 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |