Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12,569.95 | 12,726.80 | 12,385.50 | 12,600.35 | 12,600.35 | 860,324 |
Mar 27, 2024 | 12,290.00 | 12,722.70 | 12,285.70 | 12,510.35 | 12,510.35 | 878,986 |
Mar 26, 2024 | 12,285.55 | 12,321.90 | 12,141.20 | 12,250.55 | 12,250.55 | 507,568 |
Mar 22, 2024 | 11,890.05 | 12,427.30 | 11,890.05 | 12,337.70 | 12,337.70 | 1,062,263 |
Mar 21, 2024 | 11,999.00 | 12,000.00 | 11,825.35 | 11,908.15 | 11,908.15 | 544,311 |
Mar 20, 2024 | 11,651.15 | 12,025.00 | 11,651.15 | 11,941.15 | 11,941.15 | 1,031,037 |
Mar 19, 2024 | 11,542.10 | 11,679.95 | 11,456.15 | 11,597.05 | 11,597.05 | 409,259 |
Mar 18, 2024 | 11,436.65 | 11,665.40 | 11,366.30 | 11,636.30 | 11,636.30 | 311,049 |
Mar 15, 2024 | 11,380.00 | 11,521.05 | 11,314.05 | 11,476.65 | 11,476.65 | 972,333 |
Mar 14, 2024 | 11,401.75 | 11,460.00 | 11,302.05 | 11,404.60 | 11,404.60 | 523,058 |
Mar 13, 2024 | 11,510.00 | 11,554.85 | 11,267.60 | 11,390.15 | 11,390.15 | 385,204 |
Mar 12, 2024 | 11,400.00 | 11,575.90 | 11,381.00 | 11,509.90 | 11,509.90 | 283,816 |
Mar 11, 2024 | 11,515.15 | 11,555.90 | 11,350.05 | 11,395.55 | 11,395.55 | 525,344 |
Mar 07, 2024 | 11,571.05 | 11,633.50 | 11,421.15 | 11,510.05 | 11,510.05 | 255,325 |
Mar 06, 2024 | 11,670.60 | 11,679.00 | 11,518.40 | 11,567.05 | 11,567.05 | 639,542 |
Mar 05, 2024 | 11,596.05 | 11,730.00 | 11,561.80 | 11,670.60 | 11,670.60 | 320,702 |
Mar 04, 2024 | 11,600.00 | 11,677.30 | 11,544.15 | 11,594.15 | 11,594.15 | 369,936 |
Mar 01, 2024 | 11,295.00 | 11,675.00 | 11,295.00 | 11,620.95 | 11,620.95 | 487,355 |
Feb 29, 2024 | 11,155.00 | 11,349.00 | 11,129.50 | 11,288.35 | 11,288.35 | 943,841 |
Feb 28, 2024 | 11,471.00 | 11,498.95 | 11,130.00 | 11,152.80 | 11,152.80 | 358,812 |
Feb 27, 2024 | 11,415.00 | 11,562.90 | 11,384.25 | 11,500.65 | 11,500.65 | 307,585 |
Feb 26, 2024 | 11,505.00 | 11,533.95 | 11,416.45 | 11,467.00 | 11,467.00 | 277,700 |
Feb 23, 2024 | 11,704.95 | 11,720.00 | 11,475.20 | 11,535.60 | 11,535.60 | 472,884 |
Feb 22, 2024 | 11,500.00 | 11,695.00 | 11,391.25 | 11,657.80 | 11,657.80 | 584,406 |
Feb 21, 2024 | 11,456.00 | 11,521.00 | 11,370.00 | 11,465.85 | 11,465.85 | 348,461 |
Feb 20, 2024 | 11,440.00 | 11,479.95 | 11,315.85 | 11,446.45 | 11,446.45 | 355,044 |
Feb 19, 2024 | 11,380.40 | 11,613.05 | 11,333.05 | 11,483.35 | 11,483.35 | 581,383 |
Feb 16, 2024 | 11,120.00 | 11,480.00 | 11,098.00 | 11,380.40 | 11,380.40 | 716,486 |
Feb 15, 2024 | 11,040.00 | 11,133.00 | 10,980.00 | 11,090.25 | 11,090.25 | 447,248 |
Feb 14, 2024 | 10,705.00 | 11,050.00 | 10,703.40 | 11,027.95 | 11,027.95 | 354,676 |
Feb 13, 2024 | 10,730.00 | 10,830.00 | 10,640.15 | 10,794.50 | 10,794.50 | 397,979 |
Feb 12, 2024 | 10,700.00 | 10,748.95 | 10,650.05 | 10,709.70 | 10,709.70 | 190,655 |
Feb 09, 2024 | 10,711.25 | 10,770.00 | 10,611.10 | 10,732.85 | 10,732.85 | 645,489 |
Feb 08, 2024 | 10,951.00 | 10,951.00 | 10,689.95 | 10,743.90 | 10,743.90 | 557,082 |
Feb 07, 2024 | 10,860.00 | 10,973.50 | 10,786.80 | 10,935.70 | 10,935.70 | 560,808 |
Feb 06, 2024 | 10,499.95 | 10,856.75 | 10,458.00 | 10,844.85 | 10,844.85 | 829,040 |
Feb 05, 2024 | 10,602.00 | 10,759.95 | 10,400.00 | 10,428.55 | 10,428.55 | 365,105 |
Feb 02, 2024 | 10,598.00 | 10,711.60 | 10,540.40 | 10,655.45 | 10,655.45 | 814,940 |
Feb 01, 2024 | 10,210.00 | 10,699.80 | 10,204.00 | 10,637.95 | 10,637.95 | 1,869,594 |
Jan 31, 2024 | 9,959.30 | 10,235.60 | 9,913.00 | 10,186.90 | 10,186.90 | 997,024 |
Jan 30, 2024 | 10,010.85 | 10,033.50 | 9,931.50 | 9,951.65 | 9,951.65 | 399,869 |
Jan 29, 2024 | 9,931.15 | 10,035.00 | 9,875.05 | 9,991.40 | 9,991.40 | 446,516 |
Jan 25, 2024 | 9,988.20 | 9,999.80 | 9,816.55 | 9,881.00 | 9,881.00 | 718,817 |
Jan 24, 2024 | 9,860.00 | 10,000.00 | 9,755.00 | 9,988.20 | 9,988.20 | 459,092 |
Jan 23, 2024 | 9,862.00 | 9,973.00 | 9,832.10 | 9,860.45 | 9,860.45 | 956,269 |
Jan 19, 2024 | 9,960.00 | 10,051.65 | 9,949.05 | 10,037.70 | 10,037.70 | 377,018 |
Jan 18, 2024 | 9,946.05 | 10,050.00 | 9,737.65 | 9,924.50 | 9,924.50 | 614,860 |
Jan 17, 2024 | 10,124.00 | 10,161.80 | 9,996.45 | 10,051.70 | 10,051.70 | 610,250 |
Jan 16, 2024 | 10,086.85 | 10,240.00 | 10,060.00 | 10,183.55 | 10,183.55 | 536,823 |
Jan 15, 2024 | 9,985.10 | 10,098.80 | 9,948.00 | 10,086.90 | 10,086.90 | 463,380 |
Jan 12, 2024 | 10,025.00 | 10,044.95 | 9,935.95 | 9,965.65 | 9,965.65 | 850,190 |
Jan 11, 2024 | 10,025.10 | 10,124.10 | 10,000.00 | 10,011.10 | 10,011.10 | 1,024,815 |
Jan 10, 2024 | 10,049.95 | 10,050.75 | 9,950.00 | 10,010.20 | 10,010.20 | 481,699 |
Jan 09, 2024 | 9,975.00 | 10,042.65 | 9,890.00 | 10,024.10 | 10,024.10 | 666,469 |
Jan 08, 2024 | 10,005.00 | 10,128.95 | 9,911.90 | 9,946.70 | 9,946.70 | 600,153 |
Jan 05, 2024 | 10,010.65 | 10,075.00 | 9,970.00 | 10,017.00 | 10,017.00 | 673,131 |
Jan 04, 2024 | 10,100.00 | 10,120.00 | 9,985.55 | 10,015.30 | 10,015.30 | 711,733 |
Jan 03, 2024 | 10,200.00 | 10,210.00 | 10,065.00 | 10,077.65 | 10,077.65 | 521,046 |
Jan 02, 2024 | 10,283.30 | 10,294.70 | 10,151.05 | 10,197.75 | 10,197.75 | 776,837 |
Jan 01, 2024 | 10,345.00 | 10,345.00 | 10,214.65 | 10,283.30 | 10,283.30 | 411,724 |
Dec 29, 2023 | 10,280.45 | 10,396.65 | 10,273.00 | 10,302.35 | 10,302.35 | 705,227 |
Dec 28, 2023 | 10,310.95 | 10,310.95 | 10,187.00 | 10,271.60 | 10,271.60 | 584,234 |
Dec 27, 2023 | 10,286.00 | 10,305.35 | 10,230.00 | 10,288.50 | 10,288.50 | 397,675 |
Dec 26, 2023 | 10,270.00 | 10,281.20 | 10,114.70 | 10,270.65 | 10,270.65 | 395,273 |
Dec 22, 2023 | 10,050.00 | 10,318.30 | 10,030.00 | 10,217.15 | 10,217.15 | 652,545 |
Dec 21, 2023 | 10,000.00 | 10,099.25 | 9,900.00 | 10,012.85 | 10,012.85 | 739,806 |
Dec 20, 2023 | 10,240.00 | 10,309.05 | 9,990.00 | 10,081.25 | 10,081.25 | 964,051 |
Dec 19, 2023 | 10,319.60 | 10,377.00 | 10,206.20 | 10,233.60 | 10,233.60 | 585,734 |
Dec 18, 2023 | 10,295.00 | 10,350.90 | 10,226.20 | 10,319.60 | 10,319.60 | 652,498 |
Dec 15, 2023 | 10,459.00 | 10,476.75 | 9,832.60 | 10,286.40 | 10,286.40 | 1,244,681 |
Dec 14, 2023 | 10,440.00 | 10,495.00 | 10,312.30 | 10,353.20 | 10,353.20 | 635,475 |
Dec 13, 2023 | 10,360.00 | 10,412.90 | 10,260.00 | 10,380.05 | 10,380.05 | 603,469 |
Dec 12, 2023 | 10,620.00 | 10,624.00 | 10,301.10 | 10,338.40 | 10,338.40 | 1,088,687 |
Dec 11, 2023 | 10,630.00 | 10,638.00 | 10,500.05 | 10,541.75 | 10,541.75 | 579,749 |
Dec 08, 2023 | 10,730.00 | 10,748.00 | 10,551.00 | 10,618.55 | 10,618.55 | 548,373 |
Dec 07, 2023 | 10,790.00 | 10,932.85 | 10,635.00 | 10,696.65 | 10,696.65 | 704,413 |
Dec 06, 2023 | 10,721.90 | 10,748.95 | 10,590.00 | 10,625.75 | 10,625.75 | 464,163 |
Dec 05, 2023 | 10,650.90 | 10,770.00 | 10,563.40 | 10,721.90 | 10,721.90 | 580,996 |
Dec 04, 2023 | 10,695.00 | 10,695.10 | 10,425.00 | 10,599.45 | 10,599.45 | 625,235 |
Dec 01, 2023 | 10,608.00 | 10,759.00 | 10,533.05 | 10,585.70 | 10,585.70 | 591,519 |
Nov 30, 2023 | 10,581.00 | 10,649.00 | 10,546.10 | 10,608.70 | 10,608.70 | 665,660 |
Nov 29, 2023 | 10,570.00 | 10,634.55 | 10,525.70 | 10,599.25 | 10,599.25 | 343,341 |
Nov 28, 2023 | 10,539.95 | 10,556.40 | 10,506.00 | 10,537.55 | 10,537.55 | 268,026 |
Nov 24, 2023 | 10,505.95 | 10,566.50 | 10,462.00 | 10,515.65 | 10,515.65 | 380,306 |
Nov 23, 2023 | 10,487.80 | 10,525.00 | 10,394.05 | 10,488.50 | 10,488.50 | 453,820 |
Nov 22, 2023 | 10,550.00 | 10,551.25 | 10,420.00 | 10,494.55 | 10,494.55 | 378,891 |
Nov 21, 2023 | 10,619.00 | 10,619.00 | 10,500.00 | 10,535.15 | 10,535.15 | 312,242 |
Nov 20, 2023 | 10,500.00 | 10,593.35 | 10,500.00 | 10,566.25 | 10,566.25 | 234,246 |
Nov 17, 2023 | 10,500.00 | 10,606.80 | 10,499.15 | 10,523.50 | 10,523.50 | 403,772 |
Nov 16, 2023 | 10,480.00 | 10,543.70 | 10,409.20 | 10,484.50 | 10,484.50 | 488,715 |
Nov 15, 2023 | 10,497.00 | 10,497.00 | 10,375.05 | 10,456.05 | 10,456.05 | 436,538 |
Nov 13, 2023 | 10,429.00 | 10,429.00 | 10,363.65 | 10,398.40 | 10,398.40 | 261,891 |
Nov 10, 2023 | 10,375.00 | 10,416.40 | 10,320.00 | 10,388.80 | 10,388.80 | 206,395 |
Nov 09, 2023 | 10,349.95 | 10,449.60 | 10,316.75 | 10,400.35 | 10,400.35 | 310,536 |
Nov 08, 2023 | 10,320.00 | 10,340.45 | 10,260.60 | 10,322.30 | 10,322.30 | 287,006 |
Nov 07, 2023 | 10,300.00 | 10,326.00 | 10,235.85 | 10,253.30 | 10,253.30 | 264,935 |
Nov 06, 2023 | 10,338.95 | 10,338.95 | 10,252.00 | 10,284.85 | 10,284.85 | 490,459 |
Nov 03, 2023 | 10,318.00 | 10,370.00 | 10,241.00 | 10,276.30 | 10,276.30 | 517,582 |
Nov 02, 2023 | 10,290.30 | 10,345.00 | 10,201.00 | 10,303.60 | 10,303.60 | 569,194 |
Nov 01, 2023 | 10,390.10 | 10,422.20 | 10,188.65 | 10,227.75 | 10,227.75 | 699,116 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |