Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1,158.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | 6,976 |
27 Mar 2024 | 1,175.00 | 1,195.00 | 1,150.00 | 1,200.00 | 1,200.00 | 4,952 |
26 Mar 2024 | 1,175.00 | 1,195.00 | 1,157.00 | 1,175.00 | 1,175.00 | 2,255 |
25 Mar 2024 | 1,175.00 | 1,240.00 | 1,166.00 | 1,200.00 | 1,200.00 | 11,067 |
22 Mar 2024 | 1,175.00 | 1,200.00 | 1,168.00 | 1,175.00 | 1,175.00 | 5,716 |
21 Mar 2024 | 1,175.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1,175.00 | 12,017 |
20 Mar 2024 | 1,175.00 | 1,250.00 | 1,150.00 | 1,175.00 | 1,175.00 | 10,672 |
19 Mar 2024 | 1,175.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,175.00 | 10,816 |
18 Mar 2024 | 1,150.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1,175.00 | 6,355 |
15 Mar 2024 | 1,150.00 | 1,200.00 | 1,121.00 | 1,150.00 | 1,150.00 | 3,964 |
14 Mar 2024 | 1,175.00 | 1,195.00 | 1,106.00 | 1,150.00 | 1,150.00 | 2,630 |
13 Mar 2024 | 1,175.00 | 1,198.00 | 1,177.50 | 1,175.00 | 1,175.00 | 3,007 |
12 Mar 2024 | 1,175.00 | 1,200.00 | 1,178.00 | 1,175.00 | 1,175.00 | 7,079 |
11 Mar 2024 | 1,175.00 | 1,200.00 | 1,171.00 | 1,175.00 | 1,175.00 | 5,702 |
08 Mar 2024 | 1,150.00 | 1,200.00 | 1,102.00 | 1,175.00 | 1,175.00 | 5,470 |
07 Mar 2024 | 1,100.00 | 1,200.00 | 1,100.00 | 1,175.00 | 1,175.00 | 8,113 |
06 Mar 2024 | 1,100.00 | 1,149.00 | 1,101.00 | 1,100.00 | 1,100.00 | 811 |
05 Mar 2024 | 1,100.00 | 1,130.00 | 1,068.00 | 1,100.00 | 1,100.00 | 2,126 |
04 Mar 2024 | 1,025.00 | 1,150.00 | 1,055.00 | 1,100.00 | 1,100.00 | 6,691 |
01 Mar 2024 | 1,040.00 | 1,110.00 | 1,000.00 | 1,025.00 | 1,025.00 | 9,200 |
29 Feb 2024 | 1,000.00 | 1,092.80 | 960.00 | 1,040.00 | 1,040.00 | 9,337 |
28 Feb 2024 | 1,060.00 | 1,050.00 | 958.00 | 1,000.00 | 1,000.00 | 14,521 |
27 Feb 2024 | 1,100.00 | 1,093.75 | 995.00 | 1,060.00 | 1,060.00 | 7,568 |
26 Feb 2024 | 1,150.00 | 1,150.00 | 1,001.50 | 1,100.00 | 1,100.00 | 9,587 |
23 Feb 2024 | 1,175.00 | 1,200.00 | 1,116.00 | 1,150.00 | 1,150.00 | 3,177 |
22 Feb 2024 | 1,175.00 | 1,198.00 | 1,150.00 | 1,175.00 | 1,175.00 | 9,893 |
21 Feb 2024 | 1,225.00 | 1,250.00 | 1,150.00 | 1,175.00 | 1,175.00 | 5,680 |
20 Feb 2024 | 1,240.00 | 1,240.00 | 1,180.00 | 1,225.00 | 1,225.00 | 5,041 |
19 Feb 2024 | 1,240.00 | 1,238.00 | 1,205.00 | 1,240.00 | 1,240.00 | 3,398 |
16 Feb 2024 | 1,225.00 | 1,280.00 | 1,200.00 | 1,240.00 | 1,240.00 | 2,780 |
15 Feb 2024 | 1,275.00 | 1,275.00 | 1,200.00 | 1,225.00 | 1,225.00 | 5,745 |
14 Feb 2024 | 1,275.00 | 1,274.90 | 1,253.00 | 1,275.00 | 1,275.00 | 3,205 |
13 Feb 2024 | 1,325.00 | 1,317.00 | 1,250.00 | 1,275.00 | 1,275.00 | 2,974 |
12 Feb 2024 | 1,325.00 | 1,317.50 | 1,300.00 | 1,325.00 | 1,325.00 | 4,320 |
09 Feb 2024 | 1,325.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 8,050 |
08 Feb 2024 | 1,325.00 | 1,325.00 | 1,301.50 | 1,325.00 | 1,325.00 | 8,382 |
07 Feb 2024 | 1,325.00 | 1,340.00 | 1,275.00 | 1,325.00 | 1,325.00 | 5,488 |
06 Feb 2024 | 1,350.00 | 1,350.00 | 1,308.00 | 1,325.00 | 1,325.00 | 5,641 |
05 Feb 2024 | 1,350.00 | 1,394.00 | 1,306.00 | 1,350.00 | 1,350.00 | 798 |
02 Feb 2024 | 1,350.00 | 1,394.00 | 1,326.00 | 1,350.00 | 1,350.00 | 1,742 |
01 Feb 2024 | 1,350.00 | 1,392.00 | 1,323.00 | 1,350.00 | 1,350.00 | 4,686 |
31 Jan 2024 | 1,350.00 | 1,394.00 | 1,305.00 | 1,350.00 | 1,350.00 | 792 |
30 Jan 2024 | 1,350.00 | 1,385.00 | 1,305.00 | 1,350.00 | 1,350.00 | 6,741 |
29 Jan 2024 | 1,350.00 | 1,390.00 | 1,325.00 | 1,350.00 | 1,350.00 | 108,347 |
26 Jan 2024 | 1,375.00 | 1,394.00 | 1,354.00 | 1,350.00 | 1,350.00 | 5,691 |
25 Jan 2024 | 1,275.00 | 1,400.00 | 1,275.00 | 1,375.00 | 1,375.00 | 9,581 |
24 Jan 2024 | 1,225.00 | 1,300.00 | 1,236.00 | 1,275.00 | 1,275.00 | 6,417 |
23 Jan 2024 | 1,225.00 | 1,247.50 | 1,210.00 | 1,225.00 | 1,225.00 | 2,666 |
22 Jan 2024 | 1,225.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,225.00 | 4,872 |
19 Jan 2024 | 1,250.00 | 1,243.03 | 1,200.00 | 1,225.00 | 1,225.00 | 5,532 |
18 Jan 2024 | 1,250.00 | 1,288.00 | 1,221.00 | 1,250.00 | 1,250.00 | 6,074 |
17 Jan 2024 | 1,250.00 | 1,280.00 | 1,150.00 | 1,250.00 | 1,250.00 | 10,156 |
16 Jan 2024 | 1,350.00 | 1,350.00 | 1,304.00 | 1,325.00 | 1,325.00 | 7,057 |
15 Jan 2024 | 1,377.00 | 1,377.00 | 1,308.00 | 1,350.00 | 1,350.00 | 41,717 |
12 Jan 2024 | 1,375.00 | 1,384.00 | 1,350.00 | 1,375.00 | 1,375.00 | 640,791 |
11 Jan 2024 | 1,375.00 | 1,385.00 | 1,335.00 | 1,375.00 | 1,375.00 | 10,754 |
10 Jan 2024 | 1,375.00 | 1,374.10 | 1,350.00 | 1,375.00 | 1,375.00 | 2,342 |
09 Jan 2024 | 1,375.00 | 1,394.00 | 1,373.00 | 1,375.00 | 1,375.00 | 254 |
08 Jan 2024 | 1,375.00 | 1,397.00 | 1,367.00 | 1,375.00 | 1,375.00 | 522 |
05 Jan 2024 | 1,375.00 | 1,400.00 | 1,354.00 | 1,375.00 | 1,375.00 | 1,714 |
04 Jan 2024 | 1,375.00 | 1,400.00 | 1,353.00 | 1,375.00 | 1,375.00 | 3,486 |
03 Jan 2024 | 1,400.00 | 1,390.00 | 1,350.00 | 1,375.00 | 1,375.00 | 4,630 |
02 Jan 2024 | 1,440.00 | 1,440.00 | 1,377.00 | 1,400.00 | 1,400.00 | 2,179 |
29 Dec 2023 | 1,450.00 | 1,437.00 | 1,437.00 | 1,450.00 | 1,450.00 | 389 |
28 Dec 2023 | 1,450.00 | 1,495.00 | 1,426.00 | 1,450.00 | 1,450.00 | 2,800 |
27 Dec 2023 | 1,445.00 | 1,490.00 | 1,426.00 | 1,450.00 | 1,450.00 | 2,380 |
22 Dec 2023 | 1,400.00 | 1,480.00 | 1,410.00 | 1,445.00 | 1,445.00 | 3,368 |
21 Dec 2023 | 1,300.00 | 1,450.00 | 1,328.00 | 1,400.00 | 1,400.00 | 4,904 |
20 Dec 2023 | 1,300.00 | 1,350.00 | 1,256.00 | 1,300.00 | 1,300.00 | 4,482 |
19 Dec 2023 | 1,300.00 | 1,300.00 | 1,251.00 | 1,300.00 | 1,300.00 | 1,263 |
18 Dec 2023 | 1,325.00 | 1,350.00 | 1,270.00 | 1,300.00 | 1,300.00 | 7,554 |
15 Dec 2023 | 1,225.00 | 1,350.00 | 1,210.50 | 1,325.00 | 1,325.00 | 13,709 |
14 Dec 2023 | 1,175.00 | 1,250.00 | 1,176.00 | 1,225.00 | 1,225.00 | 5,688 |
13 Dec 2023 | 1,175.00 | 1,200.00 | 1,176.00 | 1,175.00 | 1,175.00 | 1,234 |
12 Dec 2023 | 1,150.00 | 1,199.50 | 1,171.00 | 1,175.00 | 1,175.00 | 2,462 |
11 Dec 2023 | 1,150.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1,150.00 | 9,159 |
08 Dec 2023 | 1,135.00 | 1,155.00 | 1,100.70 | 1,150.00 | 1,150.00 | 710 |
07 Dec 2023 | 1,125.00 | 1,142.50 | 1,117.00 | 1,135.00 | 1,135.00 | 2,216 |
06 Dec 2023 | 1,125.00 | 1,142.50 | 1,100.00 | 1,125.00 | 1,125.00 | 9,685 |
05 Dec 2023 | 1,125.00 | 1,134.00 | 1,100.00 | 1,125.00 | 1,125.00 | 2,508 |
04 Dec 2023 | 1,150.00 | 1,175.00 | 1,100.00 | 1,125.00 | 1,125.00 | 5,055 |
01 Dec 2023 | 1,140.00 | 1,150.00 | 1,136.00 | 1,150.00 | 1,150.00 | 101,280 |
30 Nov 2023 | 1,140.00 | 1,144.00 | 1,101.00 | 1,140.00 | 1,140.00 | 3,346 |
29 Nov 2023 | 1,200.00 | 1,160.25 | 1,120.00 | 1,140.00 | 1,140.00 | 5,771 |
28 Nov 2023 | 1,200.00 | 1,245.00 | 1,160.00 | 1,200.00 | 1,200.00 | 2,336 |
27 Nov 2023 | 1,160.00 | 1,200.00 | 1,150.20 | 1,200.00 | 1,200.00 | 3,981 |
24 Nov 2023 | 1,165.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,160.00 | 111,426 |
23 Nov 2023 | 1,170.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,165.00 | 5,984 |
22 Nov 2023 | 1,200.00 | 1,189.00 | 1,150.00 | 1,170.00 | 1,170.00 | 10,020 |
21 Nov 2023 | 1,200.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 1,921 |
20 Nov 2023 | 1,200.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,200.00 | 1,403 |
17 Nov 2023 | 1,235.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,085 |
16 Nov 2023 | 1,235.00 | 1,243.00 | 1,211.00 | 1,235.00 | 1,235.00 | 1,812 |
15 Nov 2023 | 1,235.00 | 1,245.00 | 1,210.00 | 1,235.00 | 1,235.00 | 5,034 |
14 Nov 2023 | 1,250.00 | 1,264.00 | 1,201.00 | 1,235.00 | 1,235.00 | 11,736 |
13 Nov 2023 | 1,250.00 | 1,272.00 | 1,210.00 | 1,250.00 | 1,250.00 | 4,999 |
10 Nov 2023 | 1,225.00 | 1,290.00 | 1,232.00 | 1,250.00 | 1,250.00 | 3,485 |
09 Nov 2023 | 1,140.00 | 1,249.50 | 1,080.00 | 1,225.00 | 1,225.00 | 7,586 |
08 Nov 2023 | 1,100.00 | 1,179.20 | 1,080.00 | 1,140.00 | 1,140.00 | 14,982 |
07 Nov 2023 | 1,095.00 | 1,103.00 | 1,070.00 | 1,100.00 | 1,100.00 | 5,071 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |