Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 9,990.00 | 10,070.00 | 9,820.00 | 9,930.00 | 9,930.00 | 965,241 |
Apr 18, 2024 | 9,900.00 | 10,150.00 | 9,830.00 | 10,050.00 | 10,050.00 | 1,172,077 |
Apr 17, 2024 | 9,800.00 | 9,930.00 | 9,770.00 | 9,820.00 | 9,820.00 | 1,058,854 |
Apr 16, 2024 | 9,950.00 | 9,980.00 | 9,650.00 | 9,750.00 | 9,750.00 | 2,022,716 |
Apr 15, 2024 | 9,990.00 | 10,100.00 | 9,980.00 | 10,000.00 | 10,000.00 | 1,205,100 |
Apr 12, 2024 | 10,070.00 | 10,190.00 | 10,020.00 | 10,020.00 | 10,020.00 | 1,115,533 |
Apr 11, 2024 | 10,300.00 | 10,310.00 | 10,010.00 | 10,060.00 | 10,060.00 | 3,187,341 |
Apr 09, 2024 | 10,400.00 | 10,540.00 | 10,310.00 | 10,310.00 | 10,310.00 | 1,124,572 |
Apr 08, 2024 | 10,270.00 | 10,400.00 | 10,140.00 | 10,360.00 | 10,360.00 | 1,038,637 |
Apr 05, 2024 | 10,300.00 | 10,350.00 | 10,170.00 | 10,260.00 | 10,260.00 | 1,253,659 |
Apr 04, 2024 | 10,300.00 | 10,520.00 | 10,290.00 | 10,450.00 | 10,450.00 | 1,320,239 |
Apr 03, 2024 | 10,500.00 | 10,540.00 | 10,150.00 | 10,230.00 | 10,230.00 | 2,192,324 |
Apr 02, 2024 | 10,730.00 | 10,860.00 | 10,520.00 | 10,550.00 | 10,550.00 | 1,773,881 |
Apr 01, 2024 | 10,780.00 | 10,870.00 | 10,700.00 | 10,830.00 | 10,830.00 | 1,098,067 |
Mar 29, 2024 | 10,640.00 | 10,840.00 | 10,590.00 | 10,750.00 | 10,750.00 | 1,596,994 |
Mar 28, 2024 | 10,600.00 | 10,740.00 | 10,560.00 | 10,580.00 | 10,580.00 | 1,315,756 |
Mar 27, 2024 | 10,770.00 | 10,840.00 | 10,470.00 | 10,630.00 | 10,630.00 | 3,098,958 |
Mar 26, 2024 | 10,790.00 | 10,970.00 | 10,750.00 | 10,840.00 | 10,840.00 | 1,582,446 |
Mar 25, 2024 | 10,750.00 | 10,840.00 | 10,690.00 | 10,800.00 | 10,800.00 | 905,981 |
Mar 22, 2024 | 11,000.00 | 11,040.00 | 10,680.00 | 10,750.00 | 10,750.00 | 3,976,426 |
Mar 21, 2024 | 11,070.00 | 11,290.00 | 11,060.00 | 11,210.00 | 11,210.00 | 1,136,552 |
Mar 20, 2024 | 10,950.00 | 11,010.00 | 10,900.00 | 11,000.00 | 11,000.00 | 601,803 |
Mar 19, 2024 | 10,980.00 | 10,990.00 | 10,860.00 | 10,940.00 | 10,940.00 | 729,899 |
Mar 18, 2024 | 11,210.00 | 11,210.00 | 11,000.00 | 11,020.00 | 11,020.00 | 633,516 |
Mar 15, 2024 | 11,540.00 | 11,540.00 | 11,050.00 | 11,180.00 | 11,180.00 | 2,383,174 |
Mar 14, 2024 | 11,020.00 | 11,550.00 | 10,970.00 | 11,550.00 | 11,550.00 | 2,418,347 |
Mar 13, 2024 | 11,090.00 | 11,160.00 | 10,980.00 | 10,980.00 | 10,980.00 | 727,268 |
Mar 12, 2024 | 10,990.00 | 11,050.00 | 10,880.00 | 11,030.00 | 11,030.00 | 699,839 |
Mar 11, 2024 | 10,910.00 | 10,960.00 | 10,770.00 | 10,910.00 | 10,910.00 | 578,096 |
Mar 08, 2024 | 10,870.00 | 10,970.00 | 10,790.00 | 10,910.00 | 10,910.00 | 811,872 |
Mar 07, 2024 | 10,870.00 | 10,890.00 | 10,550.00 | 10,780.00 | 10,780.00 | 1,042,887 |
Mar 06, 2024 | 11,050.00 | 11,240.00 | 10,780.00 | 10,800.00 | 10,800.00 | 1,584,458 |
Mar 05, 2024 | 11,100.00 | 11,200.00 | 10,940.00 | 10,940.00 | 10,940.00 | 1,361,585 |
Mar 04, 2024 | 11,290.00 | 11,350.00 | 11,100.00 | 11,100.00 | 11,100.00 | 1,376,774 |
Feb 29, 2024 | 11,210.00 | 11,380.00 | 10,940.00 | 11,380.00 | 11,380.00 | 2,850,393 |
Feb 28, 2024 | 11,140.00 | 11,370.00 | 11,140.00 | 11,320.00 | 11,320.00 | 1,065,472 |
Feb 27, 2024 | 11,540.00 | 11,540.00 | 11,090.00 | 11,130.00 | 11,130.00 | 1,403,272 |
Feb 26, 2024 | 11,630.00 | 11,660.00 | 11,500.00 | 11,520.00 | 11,520.00 | 585,855 |
Feb 23, 2024 | 11,750.00 | 11,760.00 | 11,460.00 | 11,550.00 | 11,550.00 | 1,246,301 |
Feb 22, 2024 | 11,800.00 | 11,850.00 | 11,670.00 | 11,680.00 | 11,680.00 | 605,379 |
Feb 21, 2024 | 11,950.00 | 11,950.00 | 11,700.00 | 11,740.00 | 11,740.00 | 1,034,972 |
Feb 20, 2024 | 12,050.00 | 12,050.00 | 11,800.00 | 11,840.00 | 11,840.00 | 952,163 |
Feb 19, 2024 | 11,840.00 | 12,070.00 | 11,780.00 | 12,020.00 | 12,020.00 | 1,952,310 |
Feb 16, 2024 | 11,890.00 | 12,090.00 | 11,810.00 | 11,840.00 | 11,840.00 | 1,389,050 |
Feb 15, 2024 | 11,920.00 | 11,920.00 | 11,750.00 | 11,830.00 | 11,830.00 | 841,566 |
Feb 14, 2024 | 11,670.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | 1,004,154 |
Feb 13, 2024 | 11,780.00 | 11,790.00 | 11,600.00 | 11,740.00 | 11,740.00 | 996,709 |
Feb 08, 2024 | 11,600.00 | 11,740.00 | 11,460.00 | 11,740.00 | 11,740.00 | 1,981,033 |
Feb 07, 2024 | 11,580.00 | 11,610.00 | 11,350.00 | 11,500.00 | 11,500.00 | 955,327 |
Feb 06, 2024 | 11,620.00 | 11,750.00 | 11,340.00 | 11,460.00 | 11,460.00 | 1,347,149 |
Feb 05, 2024 | 11,730.00 | 11,870.00 | 11,640.00 | 11,690.00 | 11,690.00 | 1,125,627 |
Feb 02, 2024 | 11,740.00 | 11,940.00 | 11,740.00 | 11,890.00 | 11,890.00 | 1,224,585 |
Feb 01, 2024 | 11,370.00 | 11,880.00 | 11,370.00 | 11,840.00 | 11,840.00 | 1,442,069 |
Jan 31, 2024 | 11,790.00 | 11,820.00 | 11,200.00 | 11,650.00 | 11,650.00 | 2,624,696 |
Jan 30, 2024 | 12,240.00 | 12,350.00 | 11,830.00 | 11,850.00 | 11,850.00 | 1,423,136 |
Jan 29, 2024 | 12,300.00 | 12,320.00 | 12,050.00 | 12,150.00 | 12,150.00 | 1,111,702 |
Jan 26, 2024 | 12,290.00 | 12,650.00 | 12,260.00 | 12,340.00 | 12,340.00 | 1,140,562 |
Jan 25, 2024 | 12,810.00 | 12,830.00 | 12,000.00 | 12,310.00 | 12,310.00 | 3,321,153 |
Jan 24, 2024 | 13,051.22 | 13,275.75 | 12,705.05 | 12,854.75 | 12,854.75 | 3,137,746 |
Jan 23, 2024 | 12,471.16 | 13,322.53 | 12,349.54 | 13,013.79 | 13,013.79 | 3,213,651 |
Jan 22, 2024 | 12,293.40 | 12,667.63 | 12,255.98 | 12,480.52 | 12,480.52 | 1,449,732 |
Jan 19, 2024 | 12,489.87 | 12,574.08 | 12,096.93 | 12,190.49 | 12,190.49 | 1,030,557 |
Jan 18, 2024 | 12,003.38 | 12,630.21 | 11,919.17 | 12,330.83 | 12,330.83 | 1,728,794 |
Jan 17, 2024 | 12,162.42 | 12,611.50 | 11,919.17 | 11,928.53 | 11,928.53 | 2,217,700 |
Jan 16, 2024 | 12,218.56 | 12,321.47 | 11,947.24 | 12,040.80 | 12,040.80 | 1,478,121 |
Jan 15, 2024 | 12,415.03 | 12,527.30 | 12,368.25 | 12,302.76 | 12,302.76 | 96,764 |
Jan 12, 2024 | 12,630.21 | 12,789.26 | 12,368.25 | 12,405.67 | 12,405.67 | 837,280 |
Jan 11, 2024 | 12,564.72 | 12,770.54 | 12,368.25 | 12,723.77 | 12,723.77 | 2,012,116 |
Jan 10, 2024 | 13,051.22 | 13,060.57 | 12,536.65 | 12,536.65 | 12,536.65 | 1,692,168 |
Jan 09, 2024 | 13,388.02 | 13,696.76 | 13,013.79 | 13,041.86 | 13,041.86 | 2,893,997 |
Jan 08, 2024 | 12,499.23 | 13,453.51 | 12,480.52 | 13,257.04 | 13,257.04 | 6,797,418 |
Jan 05, 2024 | 12,218.56 | 12,536.65 | 12,096.93 | 12,433.74 | 12,433.74 | 1,103,493 |
Jan 04, 2024 | 12,330.83 | 12,349.54 | 12,087.58 | 12,209.20 | 12,209.20 | 1,030,391 |
Jan 03, 2024 | 12,489.87 | 12,705.05 | 12,349.54 | 12,424.38 | 12,424.38 | 1,839,698 |
Jan 02, 2024 | 11,919.17 | 12,648.92 | 11,825.62 | 12,489.87 | 12,489.87 | 2,834,914 |
Dec 28, 2023 | 11,582.37 | 11,919.17 | 11,573.01 | 11,919.17 | 11,919.17 | 1,285,083 |
Dec 27, 2023 | 11,451.39 | 11,591.73 | 11,404.61 | 11,591.73 | 11,591.73 | 733,673 |
Dec 26, 2023 | 11,666.57 | 11,666.57 | 11,385.90 | 11,460.75 | 11,460.75 | 1,040,176 |
Dec 22, 2023 | 11,498.17 | 11,666.57 | 11,423.32 | 11,591.73 | 11,591.73 | 1,062,862 |
Dec 21, 2023 | 11,460.75 | 11,685.28 | 11,329.77 | 11,385.90 | 11,385.90 | 1,138,060 |
Dec 20, 2023 | 11,086.52 | 11,694.64 | 11,086.52 | 11,685.28 | 11,685.28 | 3,849,024 |
Dec 19, 2023 | 10,244.50 | 11,301.70 | 10,235.15 | 11,067.81 | 11,067.81 | 6,622,793 |
Dec 18, 2023 | 12,096.93 | 12,096.93 | 11,423.32 | 11,516.88 | 11,516.88 | 4,781,216 |
Dec 15, 2023 | 12,106.29 | 12,265.34 | 11,956.60 | 12,265.34 | 12,265.34 | 1,763,160 |
Dec 14, 2023 | 11,975.31 | 12,209.20 | 11,591.73 | 12,143.71 | 12,143.71 | 3,704,598 |
Dec 13, 2023 | 11,853.69 | 11,919.17 | 11,750.77 | 11,825.62 | 11,825.62 | 804,753 |
Dec 12, 2023 | 11,844.33 | 11,965.95 | 11,788.20 | 11,825.62 | 11,825.62 | 1,308,006 |
Dec 11, 2023 | 11,694.64 | 11,881.75 | 11,666.57 | 11,788.20 | 11,788.20 | 962,297 |
Dec 08, 2023 | 11,535.59 | 11,769.48 | 11,507.52 | 11,629.15 | 11,629.15 | 1,226,603 |
Dec 07, 2023 | 11,544.95 | 11,573.01 | 11,395.25 | 11,488.81 | 11,488.81 | 1,204,391 |
Dec 06, 2023 | 11,610.44 | 11,816.26 | 11,582.37 | 11,582.37 | 11,582.37 | 1,182,800 |
Dec 05, 2023 | 11,629.15 | 11,732.06 | 11,582.37 | 11,638.50 | 11,638.50 | 757,571 |
Dec 04, 2023 | 11,666.57 | 11,741.42 | 11,554.30 | 11,619.79 | 11,619.79 | 925,441 |
Dec 01, 2023 | 11,722.71 | 11,722.71 | 11,544.95 | 11,573.01 | 11,573.01 | 1,034,276 |
Nov 30, 2023 | 11,638.50 | 11,750.77 | 11,573.01 | 11,713.35 | 11,713.35 | 1,482,607 |
Nov 29, 2023 | 11,872.40 | 11,872.40 | 11,451.39 | 11,629.15 | 11,629.15 | 1,917,230 |
Nov 28, 2023 | 11,947.24 | 11,947.24 | 11,834.97 | 11,872.40 | 11,872.40 | 672,650 |
Nov 27, 2023 | 11,788.20 | 11,891.11 | 11,722.71 | 11,881.75 | 11,881.75 | 1,279,581 |
Nov 24, 2023 | 12,227.91 | 12,255.98 | 11,769.48 | 11,788.20 | 11,788.20 | 2,292,986 |
Nov 23, 2023 | 12,536.65 | 12,602.14 | 12,134.36 | 12,209.20 | 12,209.20 | 1,678,433 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |