Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 6,405.52 | 6,415.73 | 6,404.52 | 6,412.00 | 6,412.00 | 853 |
27 Mar 2024 | 6,355.83 | 6,355.83 | 6,355.83 | 6,354.00 | 6,354.00 | 689 |
26 Mar 2024 | 6,332.44 | 6,339.58 | 6,332.44 | 6,342.50 | 6,342.50 | 530 |
25 Mar 2024 | 6,325.00 | 6,326.73 | 6,305.77 | 6,327.50 | 6,327.50 | 542 |
22 Mar 2024 | 6,362.06 | 6,364.34 | 6,362.06 | 6,346.50 | 6,346.50 | 110 |
21 Mar 2024 | 6,262.41 | 6,263.41 | 6,249.57 | 6,352.00 | 6,352.00 | 416 |
20 Mar 2024 | 6,197.00 | 6,222.54 | 6,197.00 | 6,211.50 | 6,211.50 | 1,066 |
19 Mar 2024 | 6,154.00 | 6,154.00 | 6,154.00 | 6,176.00 | 6,176.00 | 1 |
18 Mar 2024 | 6,159.14 | 6,165.57 | 6,159.14 | 6,171.00 | 6,171.00 | 800 |
15 Mar 2024 | 6,145.00 | 6,156.85 | 6,142.44 | 6,139.50 | 6,139.50 | 1,941 |
14 Mar 2024 | 6,140.00 | 6,192.44 | 6,140.00 | 6,151.50 | 6,151.50 | 870 |
13 Mar 2024 | 6,191.50 | 6,191.50 | 6,191.50 | 6,191.50 | 6,191.50 | - |
12 Mar 2024 | 6,165.00 | 6,165.00 | 6,165.00 | 6,165.00 | 6,165.00 | - |
11 Mar 2024 | 6,125.51 | 6,129.17 | 6,119.69 | 6,121.00 | 6,121.00 | 775 |
08 Mar 2024 | 6,160.00 | 6,160.00 | 6,147.98 | 6,145.50 | 6,145.50 | 701 |
07 Mar 2024 | 6,168.00 | 6,168.00 | 6,168.00 | 6,168.00 | 6,168.00 | - |
06 Mar 2024 | 6,143.00 | 6,143.00 | 6,143.00 | 6,168.00 | 6,168.00 | 120 |
05 Mar 2024 | 6,147.99 | 6,147.99 | 6,147.99 | 6,135.50 | 6,135.50 | 93 |
04 Mar 2024 | 6,149.23 | 6,166.52 | 6,149.23 | 6,181.50 | 6,181.50 | 371 |
01 Mar 2024 | 6,156.50 | 6,156.50 | 6,156.50 | 6,156.50 | 6,156.50 | - |
29 Feb 2024 | 6,118.00 | 6,122.65 | 6,118.00 | 6,125.50 | 6,125.50 | 351 |
28 Feb 2024 | 6,088.61 | 6,088.61 | 6,077.34 | 6,105.00 | 6,105.00 | 615 |
27 Feb 2024 | 6,077.50 | 6,077.50 | 6,077.50 | 6,077.50 | 6,077.50 | - |
26 Feb 2024 | 6,079.00 | 6,079.00 | 6,058.72 | 6,076.00 | 6,076.00 | 501 |
23 Feb 2024 | 6,058.88 | 6,058.88 | 6,058.88 | 6,078.50 | 6,078.50 | 208 |
22 Feb 2024 | 6,069.00 | 6,069.00 | 6,069.00 | 6,069.00 | 6,069.00 | - |
21 Feb 2024 | 5,976.00 | 5,982.64 | 5,976.00 | 5,978.00 | 5,978.00 | 272 |
20 Feb 2024 | 6,014.00 | 6,025.20 | 5,970.00 | 5,983.00 | 5,983.00 | 587 |
19 Feb 2024 | 6,020.00 | 6,020.00 | 6,020.00 | 6,039.50 | 6,039.50 | 483 |
16 Feb 2024 | 6,087.00 | 6,087.00 | 6,067.92 | 6,072.00 | 6,072.00 | 2,437 |
15 Feb 2024 | 6,053.04 | 6,053.04 | 6,053.04 | 6,067.00 | 6,067.00 | 205 |
14 Feb 2024 | 6,000.50 | 6,000.50 | 6,000.50 | 6,000.50 | 6,000.50 | - |
13 Feb 2024 | 5,936.00 | 5,936.00 | 5,936.00 | 5,947.00 | 5,947.00 | 118 |
12 Feb 2024 | 6,036.50 | 6,036.50 | 6,036.50 | 6,036.50 | 6,036.50 | - |
09 Feb 2024 | 5,982.06 | 5,982.06 | 5,982.06 | 5,965.00 | 5,965.00 | 262 |
08 Feb 2024 | 5,970.00 | 5,970.00 | 5,917.00 | 5,948.50 | 5,948.50 | 499 |
07 Feb 2024 | 5,918.12 | 5,918.12 | 5,918.12 | 5,944.00 | 5,944.00 | 1 |
06 Feb 2024 | 5,934.50 | 5,934.50 | 5,934.50 | 5,934.50 | 5,934.50 | - |
05 Feb 2024 | 5,927.50 | 5,927.50 | 5,927.50 | 5,927.50 | 5,927.50 | - |
02 Feb 2024 | 5,917.50 | 5,917.50 | 5,917.50 | 5,917.50 | 5,917.50 | - |
01 Feb 2024 | 5,817.20 | 5,817.20 | 5,817.20 | 5,798.50 | 5,798.50 | 1 |
31 Jan 2024 | 5,905.93 | 5,905.93 | 5,905.93 | 5,860.50 | 5,860.50 | 378 |
30 Jan 2024 | 5,874.50 | 5,874.50 | 5,874.50 | 5,895.50 | 5,895.50 | 276 |
29 Jan 2024 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | - |
26 Jan 2024 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | - |
25 Jan 2024 | 5,812.00 | 5,812.00 | 5,812.00 | 5,812.00 | 5,812.00 | - |
24 Jan 2024 | 5,802.50 | 5,802.50 | 5,802.50 | 5,802.50 | 5,802.50 | - |
23 Jan 2024 | 5,790.45 | 5,790.45 | 5,790.45 | 5,794.00 | 5,794.00 | 190 |
22 Jan 2024 | 5,790.50 | 5,790.50 | 5,790.50 | 5,790.50 | 5,790.50 | - |
19 Jan 2024 | 5,733.00 | 5,733.00 | 5,733.00 | 5,733.00 | 5,733.00 | - |
18 Jan 2024 | 5,684.57 | 5,684.57 | 5,684.57 | 5,678.00 | 5,678.00 | 87 |
17 Jan 2024 | 5,702.64 | 5,702.64 | 5,702.64 | 5,696.00 | 5,696.00 | 2,925 |
16 Jan 2024 | 5,728.17 | 5,728.17 | 5,728.17 | 5,732.50 | 5,732.50 | 327 |
15 Jan 2024 | 5,719.00 | 5,719.00 | 5,719.00 | 5,719.00 | 5,719.00 | - |
12 Jan 2024 | 5,714.50 | 5,714.50 | 5,714.50 | 5,714.50 | 5,714.50 | - |
11 Jan 2024 | 5,705.00 | 5,705.00 | 5,698.00 | 5,698.00 | 5,698.00 | 6 |
10 Jan 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | - |
09 Jan 2024 | 5,738.00 | 5,739.00 | 5,738.00 | 5,739.00 | 5,739.00 | 2,339 |
08 Jan 2024 | 5,699.00 | 5,699.00 | 5,695.00 | 5,695.00 | 5,695.00 | 1,526 |
05 Jan 2024 | 5,708.00 | 5,708.00 | 5,708.00 | 5,708.00 | 5,708.00 | - |
04 Jan 2024 | 5,720.00 | 5,743.00 | 5,720.00 | 5,743.00 | 5,743.00 | 205 |
03 Jan 2024 | 5,744.20 | 5,744.20 | 5,744.20 | 5,739.00 | 5,739.00 | 1 |
02 Jan 2024 | 5,783.00 | 5,783.00 | 5,783.00 | 5,799.50 | 5,799.50 | 2,000 |
29 Dec 2023 | 5,786.89 | 5,786.89 | 5,786.89 | 5,783.00 | 5,783.00 | 24 |
28 Dec 2023 | 5,787.00 | 5,787.00 | 5,787.00 | 5,787.00 | 5,787.00 | - |
27 Dec 2023 | 5,749.32 | 5,749.32 | 5,749.32 | 5,751.00 | 5,751.00 | 1 |
22 Dec 2023 | 5,734.74 | 5,734.74 | 5,734.74 | 5,737.00 | 5,737.00 | 930 |
21 Dec 2023 | 5,741.00 | 5,741.20 | 5,741.00 | 5,748.00 | 5,748.00 | 2,113 |
20 Dec 2023 | 5,793.50 | 5,806.72 | 5,782.99 | 5,794.50 | 5,794.50 | 547 |
19 Dec 2023 | 5,744.36 | 5,744.36 | 5,744.36 | 5,754.00 | 5,754.00 | 1 |
18 Dec 2023 | 5,727.00 | 5,755.00 | 5,727.00 | 5,755.00 | 5,755.00 | 94 |
15 Dec 2023 | 5,743.00 | 5,745.00 | 5,728.36 | 5,745.00 | 5,745.00 | 2,298 |
14 Dec 2023 | 5,729.50 | 5,729.50 | 5,729.50 | 5,729.50 | 5,729.50 | - |
13 Dec 2023 | 5,674.50 | 5,674.50 | 5,674.50 | 5,674.50 | 5,674.50 | - |
12 Dec 2023 | 5,650.57 | 5,650.57 | 5,650.57 | 5,651.50 | 5,651.50 | 215 |
11 Dec 2023 | 5,648.00 | 5,648.00 | 5,648.00 | 5,648.00 | 5,648.00 | - |
08 Dec 2023 | 5,560.44 | 5,560.44 | 5,560.44 | 5,590.50 | 5,590.50 | 291 |
07 Dec 2023 | 5,575.80 | 5,575.80 | 5,575.80 | 5,551.50 | 5,551.50 | 1 |
06 Dec 2023 | 5,562.50 | 5,562.50 | 5,562.50 | 5,562.50 | 5,562.50 | - |
05 Dec 2023 | 5,537.50 | 5,537.50 | 5,537.50 | 5,537.50 | 5,537.50 | - |
04 Dec 2023 | 5,554.50 | 5,554.50 | 5,554.50 | 5,554.50 | 5,554.50 | - |
01 Dec 2023 | 5,518.00 | 5,518.00 | 5,496.12 | 5,527.00 | 5,527.00 | 492 |
30 Nov 2023 | 5,466.50 | 5,466.50 | 5,466.50 | 5,466.50 | 5,466.50 | - |
29 Nov 2023 | 5,442.00 | 5,442.00 | 5,442.00 | 5,448.50 | 5,448.50 | 259 |
28 Nov 2023 | 5,433.50 | 5,433.50 | 5,433.50 | 5,433.50 | 5,433.50 | - |
27 Nov 2023 | 5,447.00 | 5,449.00 | 5,443.75 | 5,459.50 | 5,459.50 | 979 |
24 Nov 2023 | 5,460.00 | 5,476.44 | 5,460.00 | 5,464.00 | 5,464.00 | 3,469 |
23 Nov 2023 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - |
22 Nov 2023 | 5,535.00 | 5,535.00 | 5,508.88 | 5,516.00 | 5,516.00 | 25 |
21 Nov 2023 | 5,460.74 | 5,460.74 | 5,460.74 | 5,462.50 | 5,462.50 | 275 |
20 Nov 2023 | 5,484.00 | 5,484.00 | 5,484.00 | 5,484.00 | 5,484.00 | - |
17 Nov 2023 | 5,483.81 | 5,494.55 | 5,483.81 | 5,489.00 | 5,489.00 | 182 |
16 Nov 2023 | 5,455.50 | 5,455.50 | 5,455.50 | 5,455.50 | 5,455.50 | - |
15 Nov 2023 | 5,466.42 | 5,479.83 | 5,466.42 | 5,502.00 | 5,502.00 | 536 |
14 Nov 2023 | 5,411.00 | 5,412.00 | 5,411.00 | 5,460.00 | 5,460.00 | 2,131 |
13 Nov 2023 | 5,398.50 | 5,398.50 | 5,398.50 | 5,398.50 | 5,398.50 | - |
10 Nov 2023 | 5,360.00 | 5,360.00 | 5,353.29 | 5,380.50 | 5,380.50 | 483 |
09 Nov 2023 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | - |
08 Nov 2023 | 5,357.00 | 5,357.00 | 5,357.00 | 5,357.00 | 5,357.00 | - |
07 Nov 2023 | 5,355.58 | 5,355.58 | 5,355.58 | 5,370.50 | 5,370.50 | 1,160 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |