Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 9,000.00 | 9,010.00 | 8,930.00 | 8,962.00 | 8,962.00 | 46,672 |
Apr 18, 2024 | 9,100.00 | 9,100.00 | 9,000.00 | 9,036.00 | 9,036.00 | 1,407,077 |
Apr 18, 2024 | 79.3 Dividend | |||||
Apr 17, 2024 | 9,114.00 | 9,192.00 | 9,105.00 | 9,130.00 | 9,050.70 | 586,739 |
Apr 16, 2024 | 9,222.00 | 9,226.00 | 9,108.00 | 9,152.00 | 9,072.51 | 3,220,580 |
Apr 15, 2024 | 9,300.00 | 9,336.00 | 9,226.00 | 9,270.00 | 9,189.48 | 737,058 |
Apr 12, 2024 | 9,328.00 | 9,366.00 | 9,280.00 | 9,314.00 | 9,233.10 | 678,956 |
Apr 11, 2024 | 9,280.00 | 9,336.00 | 9,240.00 | 9,306.00 | 9,225.17 | 746,959 |
Apr 10, 2024 | 9,160.00 | 9,280.00 | 9,160.00 | 9,270.00 | 9,189.48 | 1,388,239 |
Apr 09, 2024 | 9,238.00 | 9,254.00 | 9,166.00 | 9,190.00 | 9,110.18 | 1,943,308 |
Apr 08, 2024 | 9,362.00 | 9,372.00 | 9,166.00 | 9,236.00 | 9,155.78 | 1,058,179 |
Apr 05, 2024 | 9,340.00 | 9,412.00 | 9,288.00 | 9,378.00 | 9,296.55 | 2,933,895 |
Apr 04, 2024 | 9,374.00 | 9,442.00 | 9,314.00 | 9,414.00 | 9,332.23 | 842,392 |
Apr 03, 2024 | 9,398.00 | 9,414.00 | 9,300.00 | 9,360.00 | 9,278.70 | 943,311 |
Apr 02, 2024 | 9,486.00 | 9,530.00 | 9,368.00 | 9,424.00 | 9,342.15 | 1,348,567 |
Mar 28, 2024 | 9,588.00 | 9,600.00 | 9,464.00 | 9,490.00 | 9,407.57 | 1,134,821 |
Mar 27, 2024 | 9,676.00 | 9,696.00 | 9,590.00 | 9,592.00 | 9,508.69 | 1,849,871 |
Mar 26, 2024 | 9,588.00 | 9,674.00 | 9,532.00 | 9,674.00 | 9,589.97 | 1,432,973 |
Mar 25, 2024 | 9,642.00 | 9,678.00 | 9,562.00 | 9,578.00 | 9,494.81 | 3,419,351 |
Mar 22, 2024 | 9,580.00 | 9,658.00 | 9,550.00 | 9,652.00 | 9,568.17 | 1,011,496 |
Mar 21, 2024 | 9,456.00 | 9,574.00 | 9,414.00 | 9,560.00 | 9,476.96 | 996,601 |
Mar 20, 2024 | 9,380.00 | 9,462.00 | 9,372.00 | 9,440.00 | 9,358.01 | 1,887,077 |
Mar 19, 2024 | 9,422.00 | 9,426.00 | 9,348.00 | 9,390.00 | 9,308.44 | 1,837,713 |
Mar 18, 2024 | 9,434.00 | 9,504.00 | 9,354.00 | 9,400.00 | 9,318.35 | 1,774,612 |
Mar 15, 2024 | 9,376.00 | 9,450.00 | 9,334.00 | 9,450.00 | 9,367.92 | 4,237,493 |
Mar 14, 2024 | 9,418.00 | 9,418.00 | 9,356.00 | 9,400.00 | 9,318.35 | 3,698,917 |
Mar 13, 2024 | 9,384.00 | 9,472.00 | 9,370.00 | 9,396.00 | 9,314.39 | 4,029,652 |
Mar 12, 2024 | 9,348.00 | 9,400.00 | 9,318.00 | 9,368.00 | 9,286.63 | 3,958,688 |
Mar 11, 2024 | 9,242.00 | 9,318.00 | 9,220.00 | 9,318.00 | 9,237.07 | 2,029,246 |
Mar 08, 2024 | 9,338.00 | 9,338.00 | 9,218.00 | 9,264.00 | 9,183.54 | 3,687,404 |
Mar 07, 2024 | 9,246.00 | 9,350.00 | 9,212.00 | 9,300.00 | 9,219.22 | 5,567,789 |
Mar 06, 2024 | 9,140.00 | 9,318.00 | 9,043.67 | 9,252.00 | 9,171.64 | 6,288,162 |
Mar 05, 2024 | 9,046.00 | 9,062.00 | 8,980.00 | 9,042.00 | 8,963.46 | 459,406 |
Mar 04, 2024 | 9,004.00 | 9,088.00 | 8,976.00 | 9,070.00 | 8,991.22 | 877,056 |
Mar 01, 2024 | 8,876.00 | 9,016.00 | 8,868.00 | 9,016.00 | 8,937.69 | 1,410,329 |
Feb 29, 2024 | 8,788.00 | 8,926.00 | 8,660.00 | 8,876.00 | 8,798.91 | 1,882,889 |
Feb 28, 2024 | 8,922.00 | 8,980.00 | 8,878.00 | 8,912.00 | 8,834.59 | 1,404,791 |
Feb 27, 2024 | 8,916.00 | 8,982.00 | 8,884.00 | 8,934.00 | 8,856.40 | 914,458 |
Feb 26, 2024 | 8,914.00 | 8,934.00 | 8,880.00 | 8,900.00 | 8,822.70 | 1,662,516 |
Feb 23, 2024 | 8,886.00 | 8,954.00 | 8,860.48 | 8,922.00 | 8,844.51 | 1,633,392 |
Feb 22, 2024 | 8,828.00 | 8,858.00 | 8,802.00 | 8,844.00 | 8,767.18 | 1,052,718 |
Feb 21, 2024 | 8,826.00 | 8,826.00 | 8,760.00 | 8,780.00 | 8,703.74 | 1,044,786 |
Feb 20, 2024 | 8,862.00 | 8,904.00 | 8,796.00 | 8,844.00 | 8,767.18 | 1,164,989 |
Feb 19, 2024 | 8,882.00 | 8,926.00 | 8,812.00 | 8,864.00 | 8,787.01 | 563,696 |
Feb 16, 2024 | 8,850.00 | 8,900.00 | 8,788.00 | 8,888.00 | 8,810.80 | 1,164,789 |
Feb 15, 2024 | 8,894.00 | 8,928.20 | 8,880.40 | 8,904.00 | 8,826.66 | 638,307 |
Feb 14, 2024 | 8,844.00 | 8,920.00 | 8,804.00 | 8,862.00 | 8,785.03 | 1,832,170 |
Feb 13, 2024 | 8,822.00 | 8,884.00 | 8,758.00 | 8,824.00 | 8,747.36 | 906,789 |
Feb 12, 2024 | 8,840.00 | 8,908.00 | 8,835.36 | 8,884.00 | 8,806.84 | 1,907,358 |
Feb 09, 2024 | 8,782.00 | 8,860.00 | 8,776.00 | 8,836.00 | 8,759.25 | 3,137,608 |
Feb 08, 2024 | 8,794.00 | 8,822.00 | 8,696.00 | 8,792.00 | 8,715.64 | 1,803,759 |
Feb 07, 2024 | 8,832.00 | 8,867.48 | 8,808.00 | 8,862.00 | 8,785.03 | 1,174,417 |
Feb 06, 2024 | 8,806.00 | 8,852.00 | 8,748.00 | 8,822.00 | 8,745.38 | 4,328,217 |
Feb 05, 2024 | 8,846.00 | 8,920.00 | 8,816.00 | 8,826.00 | 8,749.34 | 2,803,345 |
Feb 02, 2024 | 8,964.00 | 8,964.00 | 8,850.00 | 8,876.00 | 8,798.91 | 3,966,180 |
Feb 01, 2024 | 8,918.00 | 8,996.00 | 8,894.00 | 8,914.00 | 8,836.58 | 1,974,778 |
Jan 31, 2024 | 9,004.00 | 9,022.00 | 8,934.00 | 8,942.00 | 8,864.33 | 1,318,841 |
Jan 30, 2024 | 8,862.00 | 9,036.00 | 8,848.00 | 9,002.00 | 8,923.81 | 1,535,642 |
Jan 29, 2024 | 9,058.00 | 9,059.30 | 8,876.00 | 8,914.00 | 8,836.58 | 836,160 |
Jan 26, 2024 | 9,056.00 | 9,114.00 | 9,012.00 | 9,070.00 | 8,991.22 | 2,397,164 |
Jan 25, 2024 | 9,066.00 | 9,132.00 | 9,000.00 | 9,086.00 | 9,007.08 | 763,141 |
Jan 24, 2024 | 9,164.00 | 9,186.00 | 9,034.00 | 9,070.00 | 8,991.22 | 1,189,100 |
Jan 23, 2024 | 9,230.00 | 9,230.00 | 9,060.00 | 9,136.00 | 9,056.65 | 2,761,678 |
Jan 22, 2024 | 9,154.00 | 9,244.00 | 9,140.00 | 9,206.00 | 9,126.04 | 763,658 |
Jan 19, 2024 | 9,208.00 | 9,250.00 | 9,138.00 | 9,140.00 | 9,060.61 | 1,060,668 |
Jan 18, 2024 | 9,126.00 | 9,182.00 | 9,090.00 | 9,164.00 | 9,084.40 | 780,010 |
Jan 17, 2024 | 9,166.00 | 9,170.00 | 9,082.59 | 9,152.00 | 9,072.51 | 1,888,141 |
Jan 16, 2024 | 9,188.00 | 9,224.00 | 9,144.00 | 9,224.00 | 9,143.88 | 1,008,797 |
Jan 15, 2024 | 9,198.00 | 9,234.00 | 9,185.17 | 9,210.00 | 9,130.00 | 611,310 |
Jan 12, 2024 | 9,144.00 | 9,184.00 | 9,118.00 | 9,184.00 | 9,104.23 | 1,186,814 |
Jan 11, 2024 | 9,112.00 | 9,158.00 | 9,103.80 | 9,140.00 | 9,060.61 | 1,996,082 |
Jan 10, 2024 | 9,032.00 | 9,092.00 | 9,002.00 | 9,092.00 | 9,013.03 | 1,437,432 |
Jan 09, 2024 | 9,024.00 | 9,040.00 | 8,940.00 | 9,020.00 | 8,941.66 | 2,744,427 |
Jan 08, 2024 | 8,968.00 | 9,014.00 | 8,940.00 | 9,008.00 | 8,929.76 | 1,746,583 |
Jan 05, 2024 | 8,986.00 | 9,014.00 | 8,950.00 | 8,980.00 | 8,902.00 | 1,580,095 |
Jan 04, 2024 | 9,034.00 | 9,036.00 | 8,930.00 | 9,010.00 | 8,931.74 | 2,428,754 |
Jan 03, 2024 | 9,132.00 | 9,170.00 | 9,008.00 | 9,024.00 | 8,945.62 | 1,089,620 |
Jan 02, 2024 | 9,298.00 | 9,348.00 | 9,042.00 | 9,140.00 | 9,060.61 | 744,898 |
Dec 29, 2023 | 9,270.00 | 9,320.00 | 9,270.00 | 9,274.00 | 9,193.45 | 414,223 |
Dec 28, 2023 | 9,330.00 | 9,348.00 | 9,288.00 | 9,294.00 | 9,213.28 | 365,599 |
Dec 27, 2023 | 9,326.00 | 9,400.00 | 9,228.00 | 9,308.00 | 9,227.15 | 332,477 |
Dec 22, 2023 | 9,200.00 | 9,304.00 | 9,200.00 | 9,284.00 | 9,203.36 | 159,037 |
Dec 21, 2023 | 9,280.00 | 9,328.00 | 9,252.00 | 9,256.00 | 9,175.61 | 397,754 |
Dec 20, 2023 | 9,240.00 | 9,294.00 | 9,188.00 | 9,282.00 | 9,201.38 | 1,161,112 |
Dec 19, 2023 | 9,322.00 | 9,380.00 | 9,218.00 | 9,246.00 | 9,165.69 | 885,410 |
Dec 18, 2023 | 9,190.00 | 9,322.00 | 9,134.00 | 9,274.00 | 9,193.45 | 788,693 |
Dec 15, 2023 | 9,338.00 | 9,360.00 | 9,138.00 | 9,200.00 | 9,120.09 | 1,802,838 |
Dec 14, 2023 | 9,350.00 | 9,438.00 | 9,266.00 | 9,300.00 | 9,219.22 | 1,507,470 |
Dec 13, 2023 | 9,258.00 | 9,336.00 | 9,192.00 | 9,322.00 | 9,241.03 | 1,179,836 |
Dec 12, 2023 | 9,192.00 | 9,266.00 | 9,094.00 | 9,248.00 | 9,167.67 | 954,036 |
Dec 11, 2023 | 9,098.00 | 9,210.00 | 9,068.00 | 9,150.00 | 9,070.53 | 2,302,981 |
Dec 08, 2023 | 8,978.00 | 9,104.00 | 8,928.00 | 9,100.00 | 9,020.96 | 826,968 |
Dec 07, 2023 | 8,922.00 | 8,982.00 | 8,880.00 | 8,982.00 | 8,903.99 | 716,874 |
Dec 06, 2023 | 8,944.00 | 9,008.00 | 8,886.00 | 8,922.00 | 8,844.51 | 1,376,011 |
Dec 05, 2023 | 8,962.00 | 9,044.00 | 8,898.00 | 8,940.00 | 8,862.35 | 853,380 |
Dec 04, 2023 | 8,972.00 | 9,044.00 | 8,930.00 | 8,990.00 | 8,911.92 | 1,606,499 |
Dec 01, 2023 | 8,914.00 | 9,024.00 | 8,896.00 | 8,992.00 | 8,913.90 | 1,271,919 |
Nov 30, 2023 | 8,898.00 | 8,934.00 | 8,836.00 | 8,906.00 | 8,828.65 | 1,875,302 |
Nov 29, 2023 | 8,928.00 | 8,958.00 | 8,880.00 | 8,910.00 | 8,832.61 | 522,480 |
Nov 28, 2023 | 8,890.00 | 8,950.00 | 8,834.00 | 8,914.00 | 8,836.58 | 641,383 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |