Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 6,999.99 | 6,999.99 | 6,940.01 | 6,989.99 | 6,989.99 | 646 |
26 Mar 2024 | 7,080.00 | 7,080.00 | 7,030.00 | 7,049.91 | 7,049.91 | 3,643 |
25 Mar 2024 | 7,124.81 | 7,124.81 | 7,062.01 | 7,068.24 | 7,068.24 | 2,613 |
22 Mar 2024 | 7,124.90 | 7,199.99 | 7,124.80 | 7,199.99 | 7,199.99 | 888 |
21 Mar 2024 | 7,189.00 | 7,229.84 | 7,165.00 | 7,199.99 | 7,199.99 | 2,756 |
20 Mar 2024 | 7,080.01 | 7,105.03 | 7,006.53 | 7,102.33 | 7,102.33 | 2,459 |
19 Mar 2024 | 6,958.37 | 7,113.00 | 6,958.37 | 7,067.00 | 7,067.00 | 1,907 |
15 Mar 2024 | 7,021.00 | 7,021.00 | 6,910.00 | 6,958.76 | 6,958.76 | 5,307 |
14 Mar 2024 | 6,950.00 | 7,149.99 | 6,950.00 | 7,085.94 | 7,085.94 | 4,134 |
13 Mar 2024 | 7,000.00 | 7,000.00 | 6,921.99 | 6,925.35 | 6,925.35 | 1,796 |
12 Mar 2024 | 6,815.00 | 6,999.96 | 6,815.00 | 6,979.99 | 6,979.99 | 2,859 |
11 Mar 2024 | 6,771.00 | 6,822.21 | 6,750.02 | 6,801.31 | 6,801.31 | 840 |
08 Mar 2024 | 6,903.00 | 6,903.00 | 6,828.00 | 6,835.00 | 6,835.00 | 3,697 |
07 Mar 2024 | 6,825.00 | 6,949.99 | 6,783.01 | 6,903.87 | 6,903.87 | 2,706 |
06 Mar 2024 | 6,849.20 | 6,849.98 | 6,734.99 | 6,793.91 | 6,793.91 | 3,926 |
05 Mar 2024 | 6,996.67 | 6,996.67 | 6,798.65 | 6,812.63 | 6,812.63 | 3,515 |
04 Mar 2024 | 7,089.83 | 7,099.99 | 7,015.01 | 7,028.67 | 7,028.67 | 1,249 |
01 Mar 2024 | 7,033.00 | 7,077.04 | 7,010.00 | 7,067.01 | 7,067.01 | 607 |
29 Feb 2024 | 6,955.00 | 7,015.00 | 6,936.00 | 7,014.86 | 7,014.86 | 1,602 |
28 Feb 2024 | 6,944.00 | 6,975.00 | 6,930.06 | 6,955.42 | 6,955.42 | 2,440 |
27 Feb 2024 | 6,930.99 | 6,998.99 | 6,900.00 | 6,956.34 | 6,956.34 | 2,728 |
26 Feb 2024 | 7,011.16 | 7,027.00 | 6,964.30 | 6,964.45 | 6,964.45 | 539 |
23 Feb 2024 | 7,100.00 | 7,128.42 | 6,980.01 | 7,011.09 | 7,011.09 | 1,762 |
22 Feb 2024 | 7,014.00 | 7,058.00 | 7,000.00 | 7,040.00 | 7,040.00 | 2,945 |
21 Feb 2024 | 6,805.00 | 6,839.89 | 6,788.03 | 6,824.30 | 6,824.30 | 2,323 |
20 Feb 2024 | 6,890.00 | 6,890.00 | 6,780.21 | 6,849.73 | 6,849.73 | 9,728 |
19 Feb 2024 | 6,890.46 | 6,890.46 | 6,890.46 | 6,890.46 | 6,890.46 | - |
16 Feb 2024 | 6,913.00 | 6,944.99 | 6,880.02 | 6,890.46 | 6,890.46 | 1,234 |
15 Feb 2024 | 6,930.01 | 6,939.98 | 6,901.03 | 6,929.77 | 6,929.77 | 2,567 |
14 Feb 2024 | 6,961.00 | 6,975.24 | 6,917.01 | 6,975.24 | 6,975.24 | 23,691 |
14 Feb 2024 | 0.75 Dividend | |||||
13 Feb 2024 | 6,973.00 | 7,043.00 | 6,960.00 | 6,987.38 | 6,986.63 | 2,682 |
12 Feb 2024 | 7,140.00 | 7,183.97 | 7,085.01 | 7,097.90 | 7,097.14 | 4,291 |
09 Feb 2024 | 7,110.00 | 7,183.10 | 7,110.00 | 7,182.23 | 7,181.46 | 2,024 |
08 Feb 2024 | 7,071.00 | 7,100.00 | 7,063.01 | 7,098.69 | 7,097.93 | 4,424 |
07 Feb 2024 | 6,999.98 | 7,059.98 | 6,997.01 | 7,047.99 | 7,047.23 | 2,946 |
06 Feb 2024 | 7,020.10 | 7,020.10 | 6,863.75 | 6,919.99 | 6,919.25 | 2,345 |
02 Feb 2024 | 6,994.99 | 7,071.99 | 6,952.76 | 7,042.51 | 7,041.75 | 2,743 |
01 Feb 2024 | 6,946.00 | 6,988.25 | 6,891.15 | 6,895.72 | 6,894.98 | 3,535 |
31 Jan 2024 | 6,980.00 | 7,041.00 | 6,850.00 | 6,852.45 | 6,851.71 | 5,351 |
30 Jan 2024 | 7,100.00 | 7,100.00 | 6,984.10 | 7,015.27 | 7,014.52 | 8,925 |
29 Jan 2024 | 6,941.01 | 7,069.89 | 6,941.01 | 7,048.66 | 7,047.90 | 5,143 |
26 Jan 2024 | 6,944.04 | 6,984.99 | 6,901.01 | 6,927.64 | 6,926.90 | 4,969 |
25 Jan 2024 | 6,960.01 | 7,027.99 | 6,934.25 | 6,948.13 | 6,947.38 | 8,376 |
24 Jan 2024 | 6,949.99 | 6,984.49 | 6,918.00 | 6,940.13 | 6,939.38 | 1,858 |
23 Jan 2024 | 6,850.38 | 6,908.50 | 6,839.00 | 6,908.12 | 6,907.38 | 25,835 |
22 Jan 2024 | 6,800.00 | 6,850.37 | 6,755.00 | 6,824.92 | 6,824.19 | 1,165 |
19 Jan 2024 | 6,764.00 | 6,815.81 | 6,757.00 | 6,802.25 | 6,801.52 | 7,120 |
18 Jan 2024 | 6,749.00 | 6,764.75 | 6,713.39 | 6,752.00 | 6,751.28 | 4,943 |
17 Jan 2024 | 6,671.10 | 6,732.60 | 6,671.09 | 6,700.00 | 6,699.28 | 8,185 |
16 Jan 2024 | 6,700.00 | 6,749.99 | 6,660.01 | 6,695.88 | 6,695.16 | 13,434 |
15 Jan 2024 | 6,519.99 | 6,569.50 | 6,519.99 | 6,569.50 | 6,568.79 | 83 |
12 Jan 2024 | 6,502.00 | 6,549.00 | 6,480.77 | 6,525.00 | 6,524.30 | 3,509 |
11 Jan 2024 | 6,503.00 | 6,627.00 | 6,468.00 | 6,502.46 | 6,501.76 | 4,419 |
10 Jan 2024 | 6,375.00 | 6,525.00 | 6,375.00 | 6,491.73 | 6,491.03 | 6,398 |
09 Jan 2024 | 6,300.00 | 6,389.99 | 6,300.00 | 6,367.79 | 6,367.11 | 9,774 |
08 Jan 2024 | 6,183.42 | 6,294.40 | 6,183.42 | 6,291.47 | 6,290.79 | 1,697 |
05 Jan 2024 | 6,252.00 | 6,362.66 | 6,181.31 | 6,200.04 | 6,199.37 | 3,619 |
04 Jan 2024 | 6,340.00 | 6,364.99 | 6,247.39 | 6,256.90 | 6,256.23 | 2,757 |
03 Jan 2024 | 6,310.01 | 6,347.83 | 6,239.04 | 6,284.58 | 6,283.91 | 2,364 |
02 Jan 2024 | 6,390.00 | 6,399.97 | 6,265.00 | 6,314.59 | 6,313.91 | 2,413 |
29 Dec 2023 | 6,369.85 | 6,390.00 | 6,341.00 | 6,389.99 | 6,389.30 | 136 |
28 Dec 2023 | 6,350.00 | 6,387.96 | 6,323.17 | 6,383.96 | 6,383.27 | 3,193 |
27 Dec 2023 | 6,334.55 | 6,338.06 | 6,315.00 | 6,315.10 | 6,314.42 | 11,454 |
26 Dec 2023 | 6,359.00 | 6,390.00 | 6,321.02 | 6,361.27 | 6,360.59 | 5,879 |
22 Dec 2023 | 6,349.75 | 6,371.15 | 6,347.12 | 6,359.59 | 6,358.91 | 4,771 |
21 Dec 2023 | 6,350.00 | 6,366.71 | 6,301.11 | 6,364.41 | 6,363.73 | 6,521 |
20 Dec 2023 | 6,384.79 | 6,419.99 | 6,354.99 | 6,373.97 | 6,373.29 | 2,514 |
19 Dec 2023 | 6,349.95 | 6,369.72 | 6,332.95 | 6,368.48 | 6,367.80 | 6,603 |
18 Dec 2023 | 6,392.00 | 6,417.99 | 6,375.00 | 6,395.90 | 6,395.21 | 3,382 |
15 Dec 2023 | 6,285.21 | 6,399.00 | 6,285.21 | 6,386.45 | 6,385.76 | 8,653 |
14 Dec 2023 | 6,421.80 | 6,447.00 | 6,264.49 | 6,276.26 | 6,275.59 | 10,703 |
13 Dec 2023 | 6,535.00 | 6,548.98 | 6,400.00 | 6,421.80 | 6,421.11 | 3,953 |
11 Dec 2023 | 6,405.00 | 6,459.07 | 6,405.00 | 6,440.00 | 6,439.31 | 3,038 |
08 Dec 2023 | 6,441.00 | 6,494.94 | 6,415.00 | 6,482.59 | 6,481.89 | 1,109 |
07 Dec 2023 | 6,374.35 | 6,525.99 | 6,374.35 | 6,459.01 | 6,458.32 | 1,152 |
06 Dec 2023 | 6,430.00 | 6,430.00 | 6,330.27 | 6,383.30 | 6,382.61 | 1,577 |
05 Dec 2023 | 6,462.50 | 6,506.00 | 6,440.68 | 6,464.44 | 6,463.75 | 9,934 |
04 Dec 2023 | 6,350.01 | 6,499.98 | 6,310.00 | 6,440.67 | 6,439.98 | 1,508 |
01 Dec 2023 | 6,450.00 | 6,460.04 | 6,398.00 | 6,440.27 | 6,439.58 | 5,427 |
30 Nov 2023 | 6,569.00 | 6,605.00 | 6,534.00 | 6,551.54 | 6,550.84 | 2,530 |
29 Nov 2023 | 6,562.00 | 6,562.00 | 6,500.00 | 6,525.27 | 6,524.57 | 2,629 |
28 Nov 2023 | 6,536.00 | 6,559.97 | 6,525.46 | 6,544.95 | 6,544.25 | 2,214 |
27 Nov 2023 | 6,454.00 | 6,512.99 | 6,422.56 | 6,503.59 | 6,502.89 | 6,185 |
24 Nov 2023 | 6,470.00 | 6,470.00 | 6,434.81 | 6,452.00 | 6,451.31 | 549 |
23 Nov 2023 | 6,471.52 | 6,471.52 | 6,471.52 | 6,471.52 | 6,470.83 | 18 |
22 Nov 2023 | 6,419.90 | 6,524.96 | 6,419.90 | 6,444.54 | 6,443.85 | 890 |
21 Nov 2023 | 6,418.30 | 6,479.52 | 6,386.60 | 6,409.51 | 6,408.82 | 7,236 |
17 Nov 2023 | 6,439.00 | 6,489.99 | 6,360.00 | 6,387.55 | 6,386.86 | 2,549 |
16 Nov 2023 | 6,380.02 | 6,499.97 | 6,380.02 | 6,479.78 | 6,479.08 | 4,543 |
15 Nov 2023 | 6,446.44 | 6,450.00 | 6,376.00 | 6,402.00 | 6,401.31 | 2,711 |
15 Nov 2023 | 0.75 Dividend | |||||
14 Nov 2023 | 6,450.00 | 6,469.99 | 6,382.00 | 6,410.01 | 6,408.57 | 4,060 |
13 Nov 2023 | 6,505.79 | 6,505.79 | 6,436.04 | 6,464.13 | 6,462.68 | 4,448 |
10 Nov 2023 | 6,473.00 | 6,525.00 | 6,473.00 | 6,505.80 | 6,504.34 | 3,628 |
09 Nov 2023 | 6,350.00 | 6,450.00 | 6,328.00 | 6,429.99 | 6,428.55 | 1,267 |
08 Nov 2023 | 6,339.50 | 6,369.60 | 6,308.02 | 6,332.21 | 6,330.79 | 2,275 |
07 Nov 2023 | 6,270.00 | 6,337.00 | 6,200.02 | 6,325.32 | 6,323.90 | 3,139 |
06 Nov 2023 | 6,158.54 | 6,270.03 | 6,158.54 | 6,233.08 | 6,231.68 | 16,989 |
03 Nov 2023 | 6,050.00 | 6,176.05 | 6,050.00 | 6,161.98 | 6,160.60 | 104,705 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |