Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4,070.00 | 4,080.00 | 4,030.00 | 4,070.00 | 4,070.00 | 5,986,400 |
27 Mar 2024 | 4,050.00 | 4,090.00 | 4,020.00 | 4,070.00 | 4,070.00 | 8,110,900 |
26 Mar 2024 | 4,110.00 | 4,110.00 | 4,050.00 | 4,060.00 | 4,060.00 | 9,228,000 |
25 Mar 2024 | 4,180.00 | 4,180.00 | 4,030.00 | 4,100.00 | 4,100.00 | 13,201,900 |
22 Mar 2024 | 4,270.00 | 4,270.00 | 4,120.00 | 4,150.00 | 4,150.00 | 13,447,200 |
21 Mar 2024 | 4,130.00 | 4,300.00 | 4,130.00 | 4,260.00 | 4,260.00 | 18,515,700 |
20 Mar 2024 | 4,180.00 | 4,200.00 | 4,090.00 | 4,110.00 | 4,110.00 | 11,223,700 |
19 Mar 2024 | 4,220.00 | 4,250.00 | 4,140.00 | 4,180.00 | 4,180.00 | 12,063,300 |
18 Mar 2024 | 4,210.00 | 4,290.00 | 4,130.00 | 4,220.00 | 4,220.00 | 10,765,000 |
15 Mar 2024 | 4,250.00 | 4,310.00 | 4,190.00 | 4,210.00 | 4,210.00 | 16,546,300 |
14 Mar 2024 | 4,300.00 | 4,350.00 | 4,210.00 | 4,250.00 | 4,250.00 | 17,277,400 |
13 Mar 2024 | 4,040.00 | 4,320.00 | 4,040.00 | 4,300.00 | 4,300.00 | 37,958,600 |
08 Mar 2024 | 4,110.00 | 4,130.00 | 3,940.00 | 3,990.00 | 3,990.00 | 21,798,300 |
07 Mar 2024 | 4,060.00 | 4,110.00 | 4,050.00 | 4,070.00 | 4,070.00 | 5,977,700 |
06 Mar 2024 | 4,160.00 | 4,160.00 | 4,050.00 | 4,060.00 | 4,060.00 | 15,288,100 |
05 Mar 2024 | 4,120.00 | 4,220.00 | 4,100.00 | 4,170.00 | 4,170.00 | 17,186,300 |
04 Mar 2024 | 4,100.00 | 4,140.00 | 4,070.00 | 4,090.00 | 4,090.00 | 7,401,500 |
01 Mar 2024 | 4,080.00 | 4,160.00 | 4,040.00 | 4,100.00 | 4,100.00 | 19,817,000 |
29 Feb 2024 | 4,110.00 | 4,110.00 | 4,010.00 | 4,050.00 | 4,050.00 | 15,493,900 |
28 Feb 2024 | 4,010.00 | 4,120.00 | 3,930.00 | 4,060.00 | 4,060.00 | 25,654,600 |
27 Feb 2024 | 3,780.00 | 4,020.00 | 3,730.00 | 3,980.00 | 3,980.00 | 27,757,700 |
26 Feb 2024 | 3,990.00 | 3,990.00 | 3,820.00 | 3,830.00 | 3,830.00 | 13,922,500 |
23 Feb 2024 | 3,970.00 | 4,030.00 | 3,940.00 | 3,950.00 | 3,950.00 | 22,813,800 |
22 Feb 2024 | 3,750.00 | 3,920.00 | 3,750.00 | 3,890.00 | 3,890.00 | 25,722,300 |
21 Feb 2024 | 3,780.00 | 3,780.00 | 3,680.00 | 3,700.00 | 3,700.00 | 17,206,100 |
20 Feb 2024 | 3,860.00 | 3,920.00 | 3,760.00 | 3,780.00 | 3,780.00 | 20,154,600 |
19 Feb 2024 | 3,640.00 | 3,890.00 | 3,610.00 | 3,850.00 | 3,850.00 | 38,627,600 |
16 Feb 2024 | 3,950.00 | 4,000.00 | 3,650.00 | 3,690.00 | 3,690.00 | 52,632,700 |
15 Feb 2024 | 4,120.00 | 4,230.00 | 3,990.00 | 4,000.00 | 4,000.00 | 32,104,800 |
13 Feb 2024 | 4,110.00 | 4,180.00 | 4,040.00 | 4,050.00 | 4,050.00 | 32,913,100 |
12 Feb 2024 | 3,740.00 | 4,160.00 | 3,730.00 | 4,060.00 | 4,060.00 | 59,857,400 |
07 Feb 2024 | 3,690.00 | 3,730.00 | 3,620.00 | 3,660.00 | 3,660.00 | 21,700,300 |
06 Feb 2024 | 3,820.00 | 3,840.00 | 3,670.00 | 3,670.00 | 3,670.00 | 44,062,900 |
05 Feb 2024 | 3,890.00 | 3,920.00 | 3,830.00 | 3,830.00 | 3,830.00 | 5,666,800 |
02 Feb 2024 | 3,920.00 | 3,940.00 | 3,840.00 | 3,890.00 | 3,890.00 | 9,044,600 |
01 Feb 2024 | 3,870.00 | 3,960.00 | 3,870.00 | 3,930.00 | 3,930.00 | 7,200,800 |
31 Jan 2024 | 3,900.00 | 4,000.00 | 3,870.00 | 3,870.00 | 3,870.00 | 5,769,900 |
30 Jan 2024 | 3,880.00 | 3,940.00 | 3,810.00 | 3,890.00 | 3,890.00 | 7,115,400 |
29 Jan 2024 | 3,980.00 | 4,000.00 | 3,830.00 | 3,860.00 | 3,860.00 | 13,943,200 |
26 Jan 2024 | 4,110.00 | 4,120.00 | 3,980.00 | 3,980.00 | 3,980.00 | 6,330,900 |
25 Jan 2024 | 4,080.00 | 4,170.00 | 4,030.00 | 4,110.00 | 4,110.00 | 14,699,300 |
24 Jan 2024 | 3,990.00 | 4,070.00 | 3,920.00 | 4,050.00 | 4,050.00 | 13,292,300 |
23 Jan 2024 | 4,040.00 | 4,090.00 | 3,910.00 | 3,940.00 | 3,940.00 | 21,167,600 |
22 Jan 2024 | 4,090.00 | 4,100.00 | 4,030.00 | 4,040.00 | 4,040.00 | 9,137,800 |
19 Jan 2024 | 4,150.00 | 4,190.00 | 4,080.00 | 4,080.00 | 4,080.00 | 11,790,700 |
18 Jan 2024 | 4,110.00 | 4,150.00 | 4,110.00 | 4,130.00 | 4,130.00 | 5,131,000 |
17 Jan 2024 | 4,150.00 | 4,180.00 | 4,090.00 | 4,100.00 | 4,100.00 | 9,666,500 |
16 Jan 2024 | 4,150.00 | 4,180.00 | 4,140.00 | 4,150.00 | 4,150.00 | 7,404,100 |
15 Jan 2024 | 4,180.00 | 4,210.00 | 4,140.00 | 4,150.00 | 4,150.00 | 7,718,100 |
12 Jan 2024 | 4,120.00 | 4,190.00 | 4,110.00 | 4,180.00 | 4,180.00 | 5,067,000 |
11 Jan 2024 | 4,160.00 | 4,180.00 | 4,100.00 | 4,100.00 | 4,100.00 | 12,329,800 |
10 Jan 2024 | 4,150.00 | 4,230.00 | 4,150.00 | 4,160.00 | 4,160.00 | 6,540,600 |
09 Jan 2024 | 4,290.00 | 4,290.00 | 4,140.00 | 4,150.00 | 4,150.00 | 18,665,100 |
08 Jan 2024 | 4,320.00 | 4,350.00 | 4,280.00 | 4,280.00 | 4,280.00 | 5,070,300 |
05 Jan 2024 | 4,390.00 | 4,400.00 | 4,290.00 | 4,310.00 | 4,310.00 | 8,403,900 |
04 Jan 2024 | 4,420.00 | 4,450.00 | 4,340.00 | 4,390.00 | 4,390.00 | 7,742,300 |
03 Jan 2024 | 4,410.00 | 4,460.00 | 4,370.00 | 4,420.00 | 4,420.00 | 6,676,200 |
02 Jan 2024 | 4,320.00 | 4,450.00 | 4,310.00 | 4,420.00 | 4,420.00 | 9,046,500 |
29 Dec 2023 | 4,360.00 | 4,370.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,211,000 |
28 Dec 2023 | 4,370.00 | 4,420.00 | 4,350.00 | 4,370.00 | 4,370.00 | 9,885,900 |
27 Dec 2023 | 4,250.00 | 4,390.00 | 4,250.00 | 4,340.00 | 4,340.00 | 10,712,200 |
22 Dec 2023 | 4,270.00 | 4,330.00 | 4,260.00 | 4,270.00 | 4,270.00 | 6,202,800 |
21 Dec 2023 | 4,240.00 | 4,290.00 | 4,220.00 | 4,250.00 | 4,250.00 | 7,148,300 |
20 Dec 2023 | 4,210.00 | 4,330.00 | 4,190.00 | 4,240.00 | 4,240.00 | 20,421,100 |
19 Dec 2023 | 4,150.00 | 4,230.00 | 4,120.00 | 4,170.00 | 4,170.00 | 13,792,800 |
18 Dec 2023 | 4,220.00 | 4,220.00 | 4,170.00 | 4,210.00 | 4,210.00 | 5,450,700 |
15 Dec 2023 | 4,200.00 | 4,240.00 | 4,150.00 | 4,220.00 | 4,220.00 | 15,771,500 |
14 Dec 2023 | 4,030.00 | 4,220.00 | 4,030.00 | 4,170.00 | 4,170.00 | 24,832,800 |
13 Dec 2023 | 4,220.00 | 4,230.00 | 4,010.00 | 4,020.00 | 4,020.00 | 25,006,200 |
12 Dec 2023 | 4,200.00 | 4,250.00 | 4,180.00 | 4,220.00 | 4,220.00 | 9,989,200 |
11 Dec 2023 | 4,360.00 | 4,370.00 | 4,190.00 | 4,190.00 | 4,190.00 | 23,613,000 |
08 Dec 2023 | 4,310.00 | 4,430.00 | 4,310.00 | 4,360.00 | 4,360.00 | 21,184,500 |
07 Dec 2023 | 4,460.00 | 4,460.00 | 4,270.00 | 4,310.00 | 4,310.00 | 33,415,500 |
06 Dec 2023 | 4,320.00 | 4,490.00 | 4,300.00 | 4,450.00 | 4,450.00 | 39,330,800 |
05 Dec 2023 | 4,410.00 | 4,420.00 | 4,320.00 | 4,320.00 | 4,320.00 | 32,630,600 |
04 Dec 2023 | 4,410.00 | 4,510.00 | 4,350.00 | 4,410.00 | 4,410.00 | 41,644,300 |
01 Dec 2023 | 4,530.00 | 4,540.00 | 4,370.00 | 4,400.00 | 4,400.00 | 61,869,800 |
30 Nov 2023 | 4,720.00 | 4,740.00 | 4,500.00 | 4,500.00 | 4,500.00 | 252,731,900 |
29 Nov 2023 | 4,450.00 | 4,750.00 | 4,430.00 | 4,690.00 | 4,690.00 | 31,513,600 |
28 Nov 2023 | 4,520.00 | 4,540.00 | 4,360.00 | 4,380.00 | 4,380.00 | 21,607,400 |
27 Nov 2023 | 4,590.00 | 4,630.00 | 4,520.00 | 4,520.00 | 4,520.00 | 7,707,400 |
24 Nov 2023 | 4,600.00 | 4,630.00 | 4,580.00 | 4,590.00 | 4,590.00 | 4,044,200 |
23 Nov 2023 | 4,550.00 | 4,610.00 | 4,510.00 | 4,590.00 | 4,590.00 | 10,968,600 |
22 Nov 2023 | 4,660.00 | 4,660.00 | 4,530.00 | 4,550.00 | 4,550.00 | 5,177,300 |
21 Nov 2023 | 4,650.00 | 4,680.00 | 4,620.00 | 4,650.00 | 4,650.00 | 3,336,300 |
20 Nov 2023 | 4,610.00 | 4,680.00 | 4,580.00 | 4,650.00 | 4,650.00 | 16,802,900 |
17 Nov 2023 | 4,700.00 | 4,710.00 | 4,590.00 | 4,590.00 | 4,590.00 | 10,242,400 |
16 Nov 2023 | 4,560.00 | 4,700.00 | 4,560.00 | 4,700.00 | 4,700.00 | 8,184,300 |
15 Nov 2023 | 4,700.00 | 4,730.00 | 4,550.00 | 4,550.00 | 4,550.00 | 25,844,000 |
14 Nov 2023 | 4,660.00 | 4,830.00 | 4,610.00 | 4,780.00 | 4,780.00 | 14,221,900 |
13 Nov 2023 | 4,640.00 | 4,720.00 | 4,480.00 | 4,640.00 | 4,640.00 | 21,747,700 |
10 Nov 2023 | 4,700.00 | 4,740.00 | 4,640.00 | 4,640.00 | 4,640.00 | 8,700,200 |
09 Nov 2023 | 4,820.00 | 4,850.00 | 4,700.00 | 4,700.00 | 4,700.00 | 9,032,000 |
08 Nov 2023 | 4,910.00 | 4,920.00 | 4,810.00 | 4,820.00 | 4,820.00 | 4,493,900 |
07 Nov 2023 | 4,920.00 | 4,950.00 | 4,860.00 | 4,940.00 | 4,940.00 | 5,825,800 |
06 Nov 2023 | 4,960.00 | 5,000.00 | 4,910.00 | 4,920.00 | 4,920.00 | 5,263,200 |
03 Nov 2023 | 4,850.00 | 4,980.00 | 4,850.00 | 4,930.00 | 4,930.00 | 5,925,600 |
02 Nov 2023 | 4,860.00 | 4,900.00 | 4,810.00 | 4,850.00 | 4,850.00 | 12,325,700 |
01 Nov 2023 | 4,900.00 | 4,950.00 | 4,810.00 | 4,840.00 | 4,840.00 | 10,892,000 |
31 Oct 2023 | 5,250.00 | 5,275.00 | 4,920.00 | 4,950.00 | 4,950.00 | 15,638,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |