Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 8,300.00 | 8,382.00 | 8,242.00 | 8,242.00 | 8,242.00 | 370,327 |
27 Mar 2024 | 8,332.00 | 8,336.00 | 8,230.00 | 8,308.00 | 8,308.00 | 485,467 |
26 Mar 2024 | 8,158.00 | 8,368.00 | 8,156.00 | 8,336.00 | 8,336.00 | 495,264 |
25 Mar 2024 | 8,156.00 | 8,218.00 | 8,112.00 | 8,178.00 | 8,178.00 | 503,726 |
22 Mar 2024 | 8,122.00 | 8,182.00 | 8,086.00 | 8,158.00 | 8,158.00 | 750,095 |
21 Mar 2024 | 8,172.00 | 8,176.00 | 8,054.00 | 8,092.00 | 8,092.00 | 600,975 |
20 Mar 2024 | 8,050.00 | 8,090.00 | 7,988.00 | 8,056.00 | 8,056.00 | 479,889 |
19 Mar 2024 | 8,018.00 | 8,092.00 | 8,014.00 | 8,074.00 | 8,074.00 | 354,834 |
18 Mar 2024 | 8,108.00 | 8,110.00 | 8,028.00 | 8,028.00 | 8,028.00 | 376,521 |
15 Mar 2024 | 8,136.00 | 8,184.00 | 8,064.00 | 8,064.00 | 8,064.00 | 1,558,472 |
14 Mar 2024 | 8,238.00 | 8,242.00 | 8,060.00 | 8,154.00 | 8,154.00 | 955,541 |
13 Mar 2024 | 8,210.00 | 8,360.00 | 8,196.00 | 8,218.00 | 8,218.00 | 872,695 |
12 Mar 2024 | 8,240.00 | 8,406.00 | 8,238.00 | 8,406.00 | 8,406.00 | 564,939 |
11 Mar 2024 | 8,148.00 | 8,206.00 | 8,102.00 | 8,168.00 | 8,168.00 | 317,697 |
08 Mar 2024 | 8,190.00 | 8,210.00 | 8,082.00 | 8,180.00 | 8,180.00 | 468,255 |
07 Mar 2024 | 8,298.00 | 8,310.00 | 8,124.00 | 8,154.00 | 8,154.00 | 1,060,448 |
06 Mar 2024 | 8,372.00 | 8,394.00 | 8,296.00 | 8,324.00 | 8,324.00 | 1,156,676 |
05 Mar 2024 | 8,282.00 | 8,378.00 | 8,206.00 | 8,366.00 | 8,366.00 | 402,302 |
04 Mar 2024 | 8,386.00 | 8,400.00 | 8,274.00 | 8,306.00 | 8,306.00 | 329,940 |
01 Mar 2024 | 8,458.00 | 8,500.00 | 8,334.50 | 8,356.00 | 8,356.00 | 680,655 |
29 Feb 2024 | 8,568.00 | 8,594.00 | 8,258.00 | 8,380.00 | 8,380.00 | 1,875,232 |
28 Feb 2024 | 8,680.00 | 8,710.00 | 8,554.00 | 8,554.00 | 8,554.00 | 646,315 |
27 Feb 2024 | 8,682.00 | 8,688.00 | 8,608.00 | 8,680.00 | 8,680.00 | 509,659 |
26 Feb 2024 | 8,756.00 | 8,790.00 | 8,646.00 | 8,652.00 | 8,652.00 | 677,246 |
23 Feb 2024 | 8,652.00 | 8,764.00 | 8,582.00 | 8,752.00 | 8,752.00 | 539,797 |
22 Feb 2024 | 8,554.00 | 8,668.00 | 8,516.00 | 8,600.00 | 8,600.00 | 551,222 |
21 Feb 2024 | 8,402.00 | 8,530.00 | 8,284.00 | 8,530.00 | 8,530.00 | 538,897 |
20 Feb 2024 | 7,772.00 | 8,418.00 | 7,772.00 | 8,334.00 | 8,334.00 | 1,099,620 |
19 Feb 2024 | 7,740.00 | 7,934.00 | 7,728.00 | 7,910.00 | 7,910.00 | 367,401 |
16 Feb 2024 | 7,722.00 | 7,760.00 | 7,666.00 | 7,760.00 | 7,760.00 | 314,701 |
15 Feb 2024 | 7,726.00 | 7,764.00 | 7,658.00 | 7,682.00 | 7,682.00 | 342,913 |
14 Feb 2024 | 7,574.00 | 7,654.00 | 7,548.00 | 7,640.00 | 7,640.00 | 451,527 |
13 Feb 2024 | 7,700.00 | 7,730.00 | 7,456.00 | 7,554.00 | 7,554.00 | 458,898 |
12 Feb 2024 | 7,716.00 | 7,756.00 | 7,664.00 | 7,734.00 | 7,734.00 | 798,249 |
09 Feb 2024 | 7,668.00 | 7,734.00 | 7,630.00 | 7,674.00 | 7,674.00 | 375,717 |
08 Feb 2024 | 7,586.00 | 7,734.00 | 7,568.00 | 7,634.00 | 7,634.00 | 300,906 |
07 Feb 2024 | 7,584.00 | 7,642.00 | 7,508.00 | 7,642.00 | 7,642.00 | 358,212 |
06 Feb 2024 | 7,568.00 | 7,628.00 | 7,542.00 | 7,570.00 | 7,570.00 | 272,379 |
05 Feb 2024 | 7,536.00 | 7,572.00 | 7,482.00 | 7,516.00 | 7,516.00 | 429,705 |
02 Feb 2024 | 7,536.00 | 7,562.00 | 7,470.00 | 7,494.00 | 7,494.00 | 309,297 |
01 Feb 2024 | 7,462.00 | 7,560.00 | 7,448.00 | 7,474.00 | 7,474.00 | 419,588 |
31 Jan 2024 | 7,600.00 | 7,614.00 | 7,499.70 | 7,500.00 | 7,500.00 | 382,211 |
30 Jan 2024 | 7,498.00 | 7,618.00 | 7,482.00 | 7,580.00 | 7,580.00 | 409,323 |
29 Jan 2024 | 7,482.00 | 7,520.00 | 7,436.00 | 7,456.00 | 7,456.00 | 313,736 |
26 Jan 2024 | 7,366.00 | 7,504.00 | 7,340.00 | 7,482.00 | 7,482.00 | 490,186 |
25 Jan 2024 | 7,474.00 | 7,510.00 | 7,448.00 | 7,488.00 | 7,488.00 | 702,469 |
24 Jan 2024 | 7,448.00 | 7,490.00 | 7,392.00 | 7,446.00 | 7,446.00 | 409,289 |
23 Jan 2024 | 7,488.00 | 7,490.00 | 7,360.00 | 7,422.00 | 7,422.00 | 555,973 |
22 Jan 2024 | 7,432.00 | 7,558.00 | 7,432.00 | 7,490.00 | 7,490.00 | 350,910 |
19 Jan 2024 | 7,384.00 | 7,474.97 | 7,282.00 | 7,422.00 | 7,422.00 | 634,974 |
18 Jan 2024 | 7,192.00 | 7,344.00 | 7,164.00 | 7,344.00 | 7,344.00 | 471,392 |
17 Jan 2024 | 7,096.00 | 7,190.00 | 7,094.00 | 7,178.00 | 7,178.00 | 344,195 |
16 Jan 2024 | 7,180.00 | 7,244.00 | 7,150.00 | 7,176.00 | 7,176.00 | 794,335 |
15 Jan 2024 | 7,250.00 | 7,280.00 | 7,202.00 | 7,220.00 | 7,220.00 | 364,788 |
12 Jan 2024 | 7,186.00 | 7,268.00 | 7,160.00 | 7,228.00 | 7,228.00 | 535,914 |
11 Jan 2024 | 7,164.00 | 7,286.00 | 7,150.00 | 7,150.00 | 7,150.00 | 510,456 |
10 Jan 2024 | 7,076.00 | 7,186.00 | 7,064.00 | 7,186.00 | 7,186.00 | 450,082 |
09 Jan 2024 | 7,110.00 | 7,116.00 | 7,032.00 | 7,064.00 | 7,064.00 | 843,484 |
08 Jan 2024 | 7,008.00 | 7,103.55 | 6,990.00 | 7,090.00 | 7,090.00 | 410,800 |
05 Jan 2024 | 7,092.00 | 7,124.00 | 6,994.00 | 7,088.00 | 7,088.00 | 408,169 |
04 Jan 2024 | 7,028.00 | 7,138.00 | 7,028.00 | 7,128.00 | 7,128.00 | 354,447 |
03 Jan 2024 | 7,110.00 | 7,134.00 | 6,990.00 | 7,016.00 | 7,016.00 | 460,071 |
02 Jan 2024 | 7,104.00 | 7,190.00 | 7,060.00 | 7,118.00 | 7,118.00 | 413,660 |
29 Dec 2023 | 7,072.00 | 7,124.00 | 7,072.00 | 7,090.00 | 7,090.00 | 163,629 |
28 Dec 2023 | 7,102.00 | 7,142.00 | 7,068.00 | 7,092.00 | 7,092.00 | 340,835 |
27 Dec 2023 | 7,074.00 | 7,150.00 | 7,020.00 | 7,072.00 | 7,072.00 | 249,342 |
22 Dec 2023 | 7,052.00 | 7,120.00 | 7,050.00 | 7,106.00 | 7,106.00 | 222,394 |
21 Dec 2023 | 7,084.00 | 7,162.00 | 7,000.00 | 7,100.00 | 7,100.00 | 322,175 |
20 Dec 2023 | 7,164.00 | 7,214.00 | 7,052.00 | 7,118.00 | 7,118.00 | 473,220 |
19 Dec 2023 | 7,090.00 | 7,150.00 | 7,028.00 | 7,096.00 | 7,096.00 | 728,929 |
18 Dec 2023 | 7,068.00 | 7,118.00 | 7,014.00 | 7,072.00 | 7,072.00 | 888,483 |
15 Dec 2023 | 7,088.00 | 7,124.00 | 7,004.00 | 7,074.00 | 7,074.00 | 988,530 |
14 Dec 2023 | 6,970.00 | 7,082.00 | 6,856.00 | 7,076.00 | 7,076.00 | 602,784 |
13 Dec 2023 | 7,016.00 | 7,072.00 | 6,898.00 | 6,898.00 | 6,898.00 | 724,018 |
12 Dec 2023 | 6,948.00 | 7,046.00 | 6,870.00 | 7,028.00 | 7,028.00 | 702,805 |
11 Dec 2023 | 6,830.00 | 6,958.00 | 6,818.00 | 6,912.00 | 6,912.00 | 552,626 |
08 Dec 2023 | 6,590.00 | 6,838.00 | 6,580.00 | 6,830.00 | 6,830.00 | 1,419,281 |
07 Dec 2023 | 6,398.00 | 6,590.00 | 6,370.00 | 6,590.00 | 6,590.00 | 545,018 |
06 Dec 2023 | 6,364.00 | 6,460.00 | 6,308.00 | 6,440.00 | 6,440.00 | 446,926 |
05 Dec 2023 | 6,322.00 | 6,374.00 | 6,300.00 | 6,348.00 | 6,348.00 | 543,601 |
04 Dec 2023 | 6,250.00 | 6,366.00 | 6,160.00 | 6,332.00 | 6,332.00 | 626,355 |
01 Dec 2023 | 6,148.00 | 6,328.00 | 6,148.00 | 6,304.00 | 6,304.00 | 528,384 |
30 Nov 2023 | 6,110.00 | 6,172.00 | 6,100.00 | 6,116.00 | 6,116.00 | 849,464 |
29 Nov 2023 | 6,118.00 | 6,148.00 | 6,092.00 | 6,116.00 | 6,116.00 | 198,697 |
28 Nov 2023 | 6,116.00 | 6,154.00 | 6,090.00 | 6,124.00 | 6,124.00 | 306,761 |
27 Nov 2023 | 6,122.00 | 6,174.00 | 6,084.00 | 6,148.00 | 6,148.00 | 194,228 |
24 Nov 2023 | 6,132.00 | 6,182.00 | 6,106.00 | 6,150.00 | 6,150.00 | 209,156 |
23 Nov 2023 | 6,242.00 | 6,256.00 | 6,158.00 | 6,166.00 | 6,166.00 | 247,687 |
22 Nov 2023 | 6,174.00 | 6,262.00 | 6,164.00 | 6,254.00 | 6,254.00 | 547,377 |
21 Nov 2023 | 6,094.00 | 6,162.00 | 6,058.00 | 6,162.00 | 6,162.00 | 508,781 |
20 Nov 2023 | 6,102.00 | 6,140.00 | 6,054.00 | 6,096.00 | 6,096.00 | 372,304 |
17 Nov 2023 | 6,002.00 | 6,104.00 | 6,002.00 | 6,096.00 | 6,096.00 | 526,537 |
16 Nov 2023 | 6,034.00 | 6,062.00 | 5,924.00 | 5,976.00 | 5,976.00 | 395,034 |
15 Nov 2023 | 5,970.00 | 6,022.00 | 5,922.00 | 6,014.00 | 6,014.00 | 487,791 |
14 Nov 2023 | 5,916.00 | 5,996.00 | 5,866.00 | 5,948.00 | 5,948.00 | 446,917 |
13 Nov 2023 | 5,914.00 | 5,976.00 | 5,902.00 | 5,956.00 | 5,956.00 | 582,598 |
10 Nov 2023 | 5,872.00 | 5,880.00 | 5,796.00 | 5,858.00 | 5,858.00 | 389,285 |
09 Nov 2023 | 5,828.00 | 5,890.00 | 5,792.00 | 5,878.00 | 5,878.00 | 392,453 |
08 Nov 2023 | 5,862.00 | 5,900.00 | 5,840.00 | 5,856.00 | 5,856.00 | 570,994 |
07 Nov 2023 | 5,764.00 | 5,862.00 | 5,742.00 | 5,830.00 | 5,830.00 | 476,599 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |