Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 3,700.00 | 3,749.50 | 3,619.50 | 3,642.50 | 3,642.50 | 16,714 |
26 Mar 2024 | 3,639.00 | 3,724.00 | 3,624.00 | 3,685.00 | 3,685.00 | 35,871 |
25 Mar 2024 | 3,722.00 | 3,728.50 | 3,606.00 | 3,634.00 | 3,634.00 | 37,171 |
22 Mar 2024 | 3,787.00 | 3,787.00 | 3,691.00 | 3,704.00 | 3,704.00 | 26,601 |
21 Mar 2024 | 3,750.00 | 3,788.00 | 3,721.00 | 3,749.00 | 3,749.00 | 25,303 |
20 Mar 2024 | 3,660.00 | 3,740.00 | 3,660.00 | 3,737.50 | 3,737.50 | 17,128 |
19 Mar 2024 | 3,627.00 | 3,676.00 | 3,604.00 | 3,658.50 | 3,658.50 | 22,663 |
18 Mar 2024 | 3,618.00 | 3,648.50 | 3,581.00 | 3,624.50 | 3,624.50 | 27,645 |
15 Mar 2024 | 3,560.00 | 3,636.00 | 3,549.50 | 3,618.50 | 3,618.50 | 20,625 |
14 Mar 2024 | 3,557.00 | 3,618.00 | 3,557.00 | 3,598.00 | 3,598.00 | 20,465 |
14 Mar 2024 | 0.011528 Dividend | |||||
13 Mar 2024 | 3,495.50 | 3,719.00 | 3,495.50 | 3,569.50 | 3,569.49 | 12,718 |
12 Mar 2024 | 3,430.00 | 3,769.00 | 3,430.00 | 3,660.00 | 3,659.99 | 77,109 |
11 Mar 2024 | 3,400.00 | 3,504.50 | 3,400.00 | 3,429.00 | 3,428.99 | 83,258 |
08 Mar 2024 | 3,279.00 | 3,507.50 | 3,279.00 | 3,473.00 | 3,472.99 | 32,375 |
07 Mar 2024 | 3,420.00 | 3,485.00 | 3,415.00 | 3,446.00 | 3,445.99 | 43,768 |
06 Mar 2024 | 3,515.00 | 3,556.50 | 3,370.50 | 3,413.00 | 3,412.99 | 41,884 |
05 Mar 2024 | 3,490.00 | 3,560.50 | 3,468.50 | 3,498.00 | 3,497.99 | 57,376 |
04 Mar 2024 | 3,550.00 | 3,550.00 | 3,421.50 | 3,486.50 | 3,486.49 | 119,684 |
01 Mar 2024 | 3,485.00 | 3,587.00 | 3,448.00 | 3,536.00 | 3,535.99 | 62,981 |
29 Feb 2024 | 3,550.00 | 3,609.00 | 3,476.00 | 3,500.50 | 3,500.49 | 47,054 |
28 Feb 2024 | 3,600.00 | 3,705.00 | 3,523.50 | 3,528.50 | 3,528.49 | 48,365 |
27 Feb 2024 | 3,733.50 | 3,733.50 | 3,576.50 | 3,613.00 | 3,612.99 | 36,935 |
26 Feb 2024 | 3,617.00 | 4,375.00 | 3,385.00 | 3,620.50 | 3,620.49 | 69,782 |
26 Feb 2024 | 3:1 Stock split | |||||
23 Feb 2024 | 3,632.50 | 3,650.00 | 3,521.50 | 3,617.33 | 3,617.32 | 44,292 |
22 Feb 2024 | 3,588.00 | 3,655.00 | 3,490.33 | 3,551.50 | 3,551.49 | 33,747 |
21 Feb 2024 | 3,698.83 | 3,730.50 | 3,575.00 | 3,578.17 | 3,578.16 | 63,966 |
20 Feb 2024 | 3,616.67 | 3,855.67 | 3,607.50 | 3,698.83 | 3,698.82 | 240,228 |
19 Feb 2024 | 3,654.33 | 3,654.33 | 3,268.33 | 3,531.00 | 3,530.99 | 23,718 |
16 Feb 2024 | 3,630.33 | 3,691.67 | 3,461.33 | 3,518.33 | 3,518.32 | 45,231 |
15 Feb 2024 | 3,676.50 | 3,771.67 | 3,598.67 | 3,630.33 | 3,630.32 | 90,126 |
14 Feb 2024 | 3,851.67 | 3,872.50 | 3,631.00 | 3,667.50 | 3,667.49 | 74,721 |
09 Feb 2024 | 3,919.33 | 3,966.50 | 3,833.50 | 3,854.00 | 3,853.99 | 185,592 |
08 Feb 2024 | 3,996.67 | 4,028.67 | 3,904.83 | 3,917.17 | 3,917.15 | 173,295 |
07 Feb 2024 | 3,983.00 | 4,041.67 | 3,938.00 | 3,966.50 | 3,966.49 | 249,966 |
06 Feb 2024 | 4,043.67 | 4,057.67 | 3,921.67 | 3,931.83 | 3,931.82 | 96,828 |
05 Feb 2024 | 4,055.67 | 4,153.67 | 4,002.83 | 4,032.17 | 4,032.15 | 72,306 |
02 Feb 2024 | 3,996.67 | 4,126.67 | 3,967.67 | 4,055.83 | 4,055.82 | 111,252 |
01 Feb 2024 | 3,800.00 | 4,013.17 | 3,731.00 | 4,001.33 | 4,001.32 | 92,910 |
31 Jan 2024 | 3,900.33 | 3,986.67 | 3,753.33 | 3,806.67 | 3,806.65 | 310,485 |
30 Jan 2024 | 3,850.00 | 3,901.67 | 3,742.83 | 3,882.33 | 3,882.32 | 101,100 |
29 Jan 2024 | 3,766.67 | 3,859.50 | 3,765.17 | 3,850.33 | 3,850.32 | 60,942 |
26 Jan 2024 | 3,900.00 | 3,913.83 | 3,725.50 | 3,764.17 | 3,764.15 | 40,836 |
25 Jan 2024 | 3,873.33 | 4,035.00 | 3,833.33 | 3,845.00 | 3,844.99 | 13,803 |
24 Jan 2024 | 4,002.00 | 4,002.00 | 3,833.33 | 3,881.50 | 3,881.49 | 16,293 |
23 Jan 2024 | 11,820.00 | 12,052.00 | 11,533.33 | 11,606.67 | 11,606.63 | 19,257 |
22 Jan 2024 | 11,803.83 | 12,000.83 | 11,623.50 | 11,800.17 | 11,800.13 | 31,578 |
19 Jan 2024 | 11,963.00 | 11,963.33 | 11,439.00 | 11,803.83 | 11,803.79 | 12,258 |
18 Jan 2024 | 11,666.67 | 11,807.33 | 11,325.33 | 11,602.17 | 11,602.13 | 17,793 |
17 Jan 2024 | 10,879.00 | 11,571.00 | 10,733.33 | 11,397.67 | 11,397.63 | 25,509 |
16 Jan 2024 | 10,433.33 | 10,998.33 | 10,363.33 | 10,878.83 | 10,878.80 | 21,936 |
15 Jan 2024 | 10,134.00 | 10,539.33 | 10,000.33 | 10,335.00 | 10,334.97 | 6,639 |
12 Jan 2024 | 10,199.33 | 10,455.50 | 9,963.00 | 10,134.00 | 10,133.97 | 291,735 |
11 Jan 2024 | 10,800.00 | 10,997.00 | 10,170.00 | 10,199.33 | 10,199.30 | 40,938 |
10 Jan 2024 | 10,633.33 | 11,000.00 | 10,498.17 | 10,612.00 | 10,611.97 | 41,784 |
09 Jan 2024 | 10,516.00 | 11,049.83 | 10,480.67 | 10,568.33 | 10,568.30 | 80,001 |
08 Jan 2024 | 10,000.00 | 10,567.50 | 9,366.67 | 10,516.83 | 10,516.80 | 33,465 |
05 Jan 2024 | 9,533.67 | 9,976.83 | 9,419.67 | 9,897.17 | 9,897.13 | 41,694 |
04 Jan 2024 | 9,256.67 | 9,578.50 | 9,233.33 | 9,534.00 | 9,533.97 | 38,007 |
03 Jan 2024 | 8,823.33 | 9,300.00 | 8,763.33 | 9,274.83 | 9,274.80 | 36,849 |
02 Jan 2024 | 8,633.33 | 8,833.33 | 8,333.33 | 8,823.67 | 8,823.64 | 28,785 |
29 Dec 2023 | 8,333.33 | 8,633.33 | 8,176.33 | 8,545.00 | 8,544.97 | 27,060 |
28 Dec 2023 | 7,753.33 | 8,317.50 | 7,530.00 | 8,209.67 | 8,209.64 | 46,242 |
27 Dec 2023 | 7,883.33 | 8,264.33 | 7,333.33 | 7,753.00 | 7,752.98 | 44,784 |
26 Dec 2023 | 8,400.00 | 8,500.00 | 7,761.50 | 7,843.67 | 7,843.64 | 86,016 |
22 Dec 2023 | 8,266.67 | 8,333.33 | 8,140.00 | 8,213.50 | 8,213.47 | 25,938 |
21 Dec 2023 | 8,096.83 | 8,266.67 | 7,733.33 | 8,167.50 | 8,167.47 | 40,149 |
20 Dec 2023 | 8,490.83 | 8,490.83 | 8,074.50 | 8,096.83 | 8,096.81 | 39,879 |
19 Dec 2023 | 8,000.00 | 8,386.17 | 7,879.83 | 8,164.33 | 8,164.31 | 53,316 |
18 Dec 2023 | 8,500.00 | 8,533.33 | 8,041.50 | 8,132.33 | 8,132.31 | 29,139 |
15 Dec 2023 | 8,633.33 | 8,700.00 | 8,316.83 | 8,449.17 | 8,449.14 | 21,858 |
14 Dec 2023 | 8,600.33 | 8,666.67 | 8,333.33 | 8,562.00 | 8,561.97 | 21,018 |
13 Dec 2023 | 8,833.33 | 9,500.00 | 8,100.00 | 8,585.83 | 8,585.81 | 18,120 |
12 Dec 2023 | 8,420.00 | 8,733.33 | 8,358.33 | 8,711.67 | 8,711.64 | 39,930 |
11 Dec 2023 | 8,666.67 | 8,666.67 | 8,033.33 | 8,346.83 | 8,346.81 | 33,072 |
07 Dec 2023 | 8,332.33 | 8,766.67 | 7,950.00 | 8,464.67 | 8,464.64 | 60,888 |
07 Dec 2023 | 0.095 Dividend | |||||
06 Dec 2023 | 7,933.33 | 8,166.67 | 7,700.17 | 8,093.83 | 8,093.71 | 19,776 |
05 Dec 2023 | 7,733.33 | 7,883.33 | 7,437.17 | 7,802.67 | 7,802.55 | 38,106 |
04 Dec 2023 | 7,733.33 | 7,940.33 | 7,466.67 | 7,611.17 | 7,611.05 | 23,733 |
01 Dec 2023 | 7,320.00 | 7,766.33 | 7,236.67 | 7,724.50 | 7,724.38 | 23,418 |
30 Nov 2023 | 7,116.67 | 7,320.00 | 6,896.33 | 7,268.33 | 7,268.22 | 25,416 |
29 Nov 2023 | 7,666.67 | 7,933.00 | 7,083.83 | 7,132.00 | 7,131.89 | 31,344 |
28 Nov 2023 | 7,266.67 | 7,583.00 | 7,008.67 | 7,456.67 | 7,456.56 | 33,432 |
27 Nov 2023 | 7,746.67 | 8,333.33 | 7,155.17 | 7,561.67 | 7,561.55 | 41,622 |
24 Nov 2023 | 8,366.67 | 8,450.00 | 7,200.00 | 7,742.17 | 7,742.05 | 29,268 |
23 Nov 2023 | 7,833.67 | 8,500.00 | 7,833.67 | 8,276.00 | 8,275.88 | 8,391 |
22 Nov 2023 | 7,833.00 | 8,333.33 | 7,493.67 | 7,979.50 | 7,979.38 | 37,479 |
21 Nov 2023 | 7,966.67 | 7,966.67 | 7,166.67 | 7,652.33 | 7,652.22 | 24,120 |
17 Nov 2023 | 7,733.33 | 8,000.00 | 7,370.67 | 7,581.83 | 7,581.72 | 98,775 |
16 Nov 2023 | 7,916.67 | 7,916.67 | 7,510.00 | 7,527.50 | 7,527.39 | 48,105 |
15 Nov 2023 | 8,000.00 | 8,325.50 | 8,000.00 | 8,239.67 | 8,239.54 | 54,039 |
14 Nov 2023 | 8,496.50 | 8,496.50 | 7,835.00 | 8,128.00 | 8,127.88 | 16,713 |
13 Nov 2023 | 8,143.33 | 8,665.67 | 8,100.00 | 8,210.83 | 8,210.71 | 23,442 |
10 Nov 2023 | 7,905.83 | 8,220.00 | 7,666.83 | 8,095.50 | 8,095.38 | 24,252 |
09 Nov 2023 | 7,666.67 | 7,922.50 | 7,560.00 | 7,905.83 | 7,905.72 | 13,953 |
08 Nov 2023 | 8,000.00 | 8,081.67 | 7,666.67 | 7,676.50 | 7,676.38 | 15,741 |
07 Nov 2023 | 8,000.00 | 8,300.00 | 7,849.00 | 7,926.67 | 7,926.55 | 13,791 |
03 Nov 2023 | 8,113.33 | 8,166.67 | 7,924.00 | 7,996.33 | 7,996.21 | 27,987 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |