Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 501,833.28 | 516,915.91 | 498,371.09 | 510,446.03 | 510,446.03 | 266,755,194,880 |
27 Mar 2024 | 504,148.91 | 516,437.97 | 500,533.78 | 505,221.22 | 505,221.22 | 259,948,544,231 |
26 Mar 2024 | 483,125.19 | 513,096.53 | 479,946.78 | 504,347.09 | 504,347.09 | 307,833,845,847 |
25 Mar 2024 | 463,141.84 | 485,918.03 | 461,371.56 | 483,125.75 | 483,125.75 | 195,499,148,540 |
24 Mar 2024 | 461,236.25 | 476,943.41 | 455,711.56 | 463,080.03 | 463,080.03 | 178,828,081,042 |
23 Mar 2024 | 471,475.09 | 481,403.22 | 450,773.22 | 461,063.06 | 461,063.06 | 299,292,814,645 |
22 Mar 2024 | 488,861.53 | 490,924.00 | 464,950.31 | 471,485.63 | 471,485.63 | 320,222,939,787 |
21 Mar 2024 | 445,816.59 | 490,368.56 | 437,773.50 | 488,876.56 | 488,876.56 | 480,806,778,600 |
20 Mar 2024 | 486,302.81 | 490,267.72 | 443,005.13 | 445,691.47 | 445,691.47 | 534,257,601,919 |
19 Mar 2024 | 487,646.94 | 491,057.44 | 479,365.25 | 486,248.53 | 486,248.53 | 354,609,479,974 |
18 Mar 2024 | 470,009.88 | 491,030.56 | 464,461.66 | 487,784.69 | 487,784.69 | 318,935,567,034 |
17 Mar 2024 | 499,348.34 | 504,053.00 | 466,304.38 | 470,001.06 | 470,001.06 | 337,071,775,257 |
16 Mar 2024 | 513,521.53 | 520,508.25 | 472,337.53 | 499,429.53 | 499,429.53 | 563,593,986,808 |
15 Mar 2024 | 525,265.31 | 530,462.13 | 493,221.81 | 513,584.22 | 513,584.22 | 428,687,836,628 |
14 Mar 2024 | 513,384.56 | 529,777.44 | 512,292.91 | 525,295.00 | 525,295.00 | 346,532,430,433 |
13 Mar 2024 | 518,190.16 | 522,880.94 | 493,535.03 | 513,378.63 | 513,378.63 | 449,265,948,725 |
12 Mar 2024 | 492,890.72 | 523,403.25 | 482,862.44 | 518,181.41 | 518,181.41 | 472,147,892,192 |
11 Mar 2024 | 492,222.28 | 503,036.38 | 487,316.50 | 492,885.28 | 492,885.28 | 254,827,026,976 |
10 Mar 2024 | 490,812.13 | 493,498.34 | 489,043.38 | 492,212.41 | 492,212.41 | 155,280,464,729 |
09 Mar 2024 | 481,505.78 | 503,581.78 | 475,918.78 | 490,818.16 | 490,818.16 | 425,443,744,680 |
08 Mar 2024 | 475,713.22 | 489,339.22 | 472,562.28 | 481,415.09 | 481,415.09 | 338,009,880,807 |
07 Mar 2024 | 458,996.25 | 486,952.50 | 452,447.59 | 475,764.06 | 475,764.06 | 494,788,523,619 |
06 Mar 2024 | 492,048.78 | 497,634.25 | 426,948.25 | 459,177.22 | 459,177.22 | 739,872,765,494 |
05 Mar 2024 | 451,545.31 | 493,459.75 | 448,983.28 | 491,972.16 | 491,972.16 | 508,820,324,907 |
04 Mar 2024 | 446,404.06 | 452,211.91 | 442,111.00 | 451,762.47 | 451,762.47 | 187,762,875,102 |
03 Mar 2024 | 449,308.13 | 449,502.75 | 443,710.50 | 446,391.59 | 446,391.59 | 171,911,012,026 |
02 Mar 2024 | 439,700.50 | 454,502.00 | 437,583.63 | 449,372.75 | 449,372.75 | 289,213,256,266 |
01 Mar 2024 | 449,806.63 | 457,396.97 | 434,907.22 | 439,918.47 | 439,918.47 | 470,815,844,576 |
29 Feb 2024 | 410,820.59 | 460,072.28 | 408,431.53 | 449,846.97 | 449,846.97 | 599,072,211,202 |
28 Feb 2024 | 392,389.47 | 414,145.88 | 392,155.47 | 410,923.34 | 410,923.34 | 358,169,579,692 |
27 Feb 2024 | 369,915.63 | 395,417.50 | 366,591.38 | 392,411.34 | 392,411.34 | 245,242,061,021 |
26 Feb 2024 | 371,006.56 | 373,775.25 | 369,142.75 | 369,934.91 | 369,934.91 | 110,217,253,215 |
25 Feb 2024 | 365,068.47 | 371,862.63 | 363,982.53 | 371,048.94 | 371,048.94 | 109,175,972,930 |
24 Feb 2024 | 368,951.78 | 370,465.81 | 363,812.19 | 365,036.66 | 365,036.66 | 154,176,398,980 |
23 Feb 2024 | 372,788.22 | 374,188.34 | 366,307.75 | 369,103.38 | 369,103.38 | 182,835,225,163 |
22 Feb 2024 | 375,888.53 | 376,537.03 | 364,309.69 | 372,677.06 | 372,677.06 | 205,787,319,055 |
21 Feb 2024 | 372,706.44 | 380,939.66 | 365,272.91 | 375,970.06 | 375,970.06 | 239,840,204,865 |
20 Feb 2024 | 371,113.84 | 377,753.97 | 372,237.19 | 372,716.63 | 372,716.63 | 153,769,275,361 |
19 Feb 2024 | 367,797.06 | 372,695.19 | 364,748.16 | 371,026.53 | 371,026.53 | 125,250,054,081 |
18 Feb 2024 | 371,354.63 | 371,569.91 | 360,732.56 | 367,804.38 | 367,804.38 | 142,450,721,600 |
17 Feb 2024 | 369,583.66 | 374,100.13 | 367,634.91 | 371,344.13 | 371,344.13 | 200,625,912,762 |
16 Feb 2024 | 372,037.78 | 375,894.00 | 366,380.75 | 369,589.56 | 369,589.56 | 274,420,133,113 |
15 Feb 2024 | 357,568.56 | 373,471.81 | 354,242.09 | 371,965.38 | 371,965.38 | 280,664,859,533 |
14 Feb 2024 | 359,238.19 | 362,215.31 | 348,076.59 | 357,633.22 | 357,633.22 | 255,903,362,142 |
13 Feb 2024 | 344,909.47 | 361,695.13 | 343,444.81 | 359,359.50 | 359,359.50 | 248,251,616,290 |
12 Feb 2024 | 340,220.16 | 345,682.66 | 339,140.69 | 344,891.81 | 344,891.81 | 137,944,593,521 |
11 Feb 2024 | 335,851.00 | 342,906.66 | 334,069.09 | 340,236.59 | 340,236.59 | 116,794,689,877 |
10 Feb 2024 | 322,327.13 | 342,961.31 | 322,125.81 | 335,805.94 | 335,805.94 | 280,033,700,334 |
09 Feb 2024 | 315,334.41 | 324,363.25 | 315,334.41 | 322,356.88 | 322,356.88 | 186,110,362,452 |
08 Feb 2024 | 306,292.50 | 315,492.97 | 303,880.41 | 315,235.53 | 315,235.53 | 150,273,418,843 |
07 Feb 2024 | 303,662.63 | 308,003.53 | 302,700.31 | 306,254.47 | 306,254.47 | 119,406,932,261 |
06 Feb 2024 | 303,263.38 | 309,515.94 | 301,056.53 | 303,671.69 | 303,671.69 | 133,228,816,637 |
05 Feb 2024 | 309,198.13 | 309,936.72 | 301,819.00 | 303,305.81 | 303,305.81 | 105,430,331,277 |
04 Feb 2024 | 310,581.94 | 311,840.38 | 308,449.25 | 309,178.75 | 309,178.75 | 80,323,627,116 |
03 Feb 2024 | 305,894.31 | 312,333.63 | 302,851.28 | 310,588.38 | 310,588.38 | 133,796,978,755 |
02 Feb 2024 | 302,373.00 | 307,069.75 | 297,400.88 | 305,881.06 | 305,881.06 | 152,131,495,786 |
01 Feb 2024 | 305,094.47 | 310,227.44 | 300,309.84 | 302,464.25 | 302,464.25 | 175,256,785,318 |
31 Jan 2024 | 307,371.00 | 311,331.06 | 303,489.94 | 305,139.63 | 305,139.63 | 169,381,738,615 |
30 Jan 2024 | 298,279.13 | 307,233.50 | 300,247.25 | 307,285.94 | 307,285.94 | 146,717,247,839 |
29 Jan 2024 | 298,964.91 | 303,727.28 | 295,918.78 | 298,312.31 | 298,312.31 | 119,642,390,013 |
28 Jan 2024 | 296,786.41 | 299,458.19 | 294,033.66 | 298,921.81 | 298,921.81 | 81,067,476,613 |
27 Jan 2024 | 283,327.75 | 299,560.00 | 282,746.50 | 296,795.25 | 296,795.25 | 181,682,655,941 |
26 Jan 2024 | 284,131.63 | 285,428.44 | 280,327.34 | 283,306.41 | 283,306.41 | 131,188,098,314 |
25 Jan 2024 | 282,728.16 | 286,536.13 | 280,115.41 | 284,142.44 | 284,142.44 | 158,526,804,650 |
24 Jan 2024 | 284,285.78 | 286,537.41 | 273,149.13 | 282,500.97 | 282,500.97 | 207,340,956,636 |
23 Jan 2024 | 295,741.50 | 296,435.81 | 283,784.44 | 284,204.16 | 284,204.16 | 225,441,264,766 |
22 Jan 2024 | 296,513.47 | 297,821.88 | 295,338.38 | 295,685.50 | 295,685.50 | 66,502,493,002 |
21 Jan 2024 | 296,175.59 | 297,982.16 | 294,910.72 | 296,471.47 | 296,471.47 | 82,445,099,128 |
20 Jan 2024 | 294,109.03 | 299,847.75 | 286,849.41 | 296,131.63 | 296,131.63 | 183,238,677,866 |
19 Jan 2024 | 304,594.53 | 305,266.72 | 289,558.03 | 293,992.16 | 293,992.16 | 179,680,795,350 |
18 Jan 2024 | 307,380.91 | 308,030.31 | 300,807.69 | 304,596.97 | 304,596.97 | 148,592,138,843 |
17 Jan 2024 | 302,055.53 | 310,496.84 | 299,911.13 | 307,543.72 | 307,543.72 | 171,484,062,578 |
16 Jan 2024 | 296,635.84 | 307,795.28 | 296,567.22 | 302,145.31 | 302,145.31 | 158,636,503,570 |
15 Jan 2024 | 304,719.88 | 306,308.38 | 296,703.72 | 297,213.28 | 297,213.28 | 124,594,885,334 |
14 Jan 2024 | 304,329.75 | 307,510.84 | 302,030.47 | 304,720.72 | 304,720.72 | 146,532,792,770 |
13 Jan 2024 | 329,004.06 | 329,967.03 | 297,960.94 | 304,711.72 | 304,711.72 | 308,121,488,801 |
12 Jan 2024 | 334,584.69 | 347,780.47 | 323,943.81 | 329,101.97 | 329,101.97 | 325,305,847,638 |
11 Jan 2024 | 327,997.94 | 341,702.03 | 316,146.19 | 334,381.78 | 334,381.78 | 359,386,926,345 |
10 Jan 2024 | 333,612.25 | 340,564.94 | 321,728.38 | 328,127.31 | 328,127.31 | 283,193,093,016 |
09 Jan 2024 | 312,145.69 | 335,092.00 | 309,355.19 | 333,490.56 | 333,490.56 | 303,497,963,308 |
08 Jan 2024 | 312,437.50 | 315,967.50 | 310,110.97 | 312,105.84 | 312,105.84 | 137,295,400,864 |
07 Jan 2024 | 313,705.91 | 314,051.56 | 308,708.41 | 312,371.66 | 312,371.66 | 114,274,476,373 |
06 Jan 2024 | 314,698.19 | 314,943.81 | 304,466.75 | 313,590.44 | 313,590.44 | 229,611,677,186 |
05 Jan 2024 | 304,756.28 | 318,677.50 | 303,290.31 | 314,605.22 | 314,605.22 | 216,820,857,505 |
04 Jan 2024 | 319,209.41 | 323,182.22 | 289,816.91 | 304,701.94 | 304,701.94 | 329,549,528,160 |
03 Jan 2024 | 312,783.09 | 327,485.22 | 312,710.97 | 319,183.59 | 319,183.59 | 279,264,715,095 |
02 Jan 2024 | 299,295.03 | 312,700.25 | 298,822.94 | 312,642.88 | 312,642.88 | 130,437,209,608 |
01 Jan 2024 | 298,428.44 | 303,446.88 | 297,339.25 | 299,188.50 | 299,188.50 | 116,075,270,473 |
31 Dec 2023 | 297,992.78 | 301,478.56 | 294,201.47 | 298,462.44 | 298,462.44 | 113,375,392,902 |
30 Dec 2023 | 302,904.88 | 305,242.59 | 293,265.78 | 298,046.94 | 298,046.94 | 184,069,749,062 |
29 Dec 2023 | 310,423.78 | 312,809.94 | 300,779.09 | 302,998.78 | 302,998.78 | 163,427,797,141 |
28 Dec 2023 | 303,726.44 | 311,963.28 | 301,422.31 | 310,242.81 | 310,242.81 | 180,398,484,283 |
27 Dec 2023 | 311,150.31 | 311,174.06 | 297,711.84 | 303,740.25 | 303,740.25 | 214,493,807,304 |
26 Dec 2023 | 305,086.91 | 312,316.44 | 303,354.72 | 311,245.19 | 311,245.19 | 150,692,873,660 |
25 Dec 2023 | 311,905.69 | 313,454.63 | 304,066.66 | 305,126.22 | 305,126.22 | 133,570,769,290 |
24 Dec 2023 | 313,947.81 | 313,972.78 | 309,233.88 | 311,985.41 | 311,985.41 | 96,348,411,290 |
23 Dec 2023 | 313,189.47 | 317,119.97 | 309,932.38 | 313,845.84 | 313,845.84 | 150,000,519,142 |
22 Dec 2023 | 311,433.75 | 315,847.41 | 309,619.22 | 313,190.66 | 313,190.66 | 160,294,788,230 |
21 Dec 2023 | 299,133.94 | 315,968.31 | 299,392.19 | 311,463.16 | 311,463.16 | 198,847,446,713 |
20 Dec 2023 | 304,161.91 | 309,519.34 | 295,994.53 | 299,199.25 | 299,199.25 | 164,008,981,267 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |