Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 69,922.00 | 72,997.31 | 65,816.00 | 70,669.00 | 70,669.00 | 595 |
27 Mar 2024 | 61,500.00 | 74,804.00 | 58,267.00 | 66,000.00 | 66,000.00 | 576 |
26 Mar 2024 | 67,700.00 | 70,000.00 | 45,887.25 | 60,469.00 | 60,469.00 | 1,830 |
25 Mar 2024 | 46,000.00 | 58,219.00 | 41,720.00 | 55,073.50 | 55,073.50 | 1,609 |
22 Mar 2024 | 48,542.00 | 50,500.00 | 35,044.00 | 39,790.50 | 39,790.50 | 895 |
21 Mar 2024 | 43,493.00 | 50,014.00 | 39,068.00 | 47,535.00 | 47,535.00 | 1,512 |
20 Mar 2024 | 27,995.00 | 33,716.00 | 27,000.00 | 28,445.00 | 28,445.00 | 1,466 |
19 Mar 2024 | 35,000.00 | 73,967.80 | 25,200.00 | 28,598.00 | 28,598.00 | 1,935 |
18 Mar 2024 | 81,901.00 | 86,200.00 | 62,000.00 | 64,819.00 | 64,819.00 | 779 |
15 Mar 2024 | 76,449.00 | 81,390.00 | 61,528.00 | 73,350.00 | 73,350.00 | 613 |
14 Mar 2024 | 96,000.00 | 104,765.00 | 68,648.00 | 70,898.50 | 70,898.50 | 1,043 |
13 Mar 2024 | 76,000.00 | 90,460.00 | 74,660.00 | 87,023.00 | 87,023.00 | 943 |
12 Mar 2024 | 69,082.00 | 69,082.00 | 41,616.18 | 56,948.00 | 56,948.00 | 1,644 |
11 Mar 2024 | 60,792.00 | 68,000.00 | 57,000.00 | 70,452.50 | 70,452.50 | 1,147 |
08 Mar 2024 | 38,118.00 | 48,745.00 | 36,242.00 | 39,244.50 | 39,244.50 | 988 |
07 Mar 2024 | 36,800.00 | 38,199.00 | 36,046.00 | 36,880.00 | 36,880.00 | 428 |
06 Mar 2024 | 38,000.00 | 38,500.00 | 26,690.00 | 33,988.00 | 33,988.00 | 1,755 |
05 Mar 2024 | 51,122.00 | 53,644.00 | 21,360.49 | 29,000.00 | 29,000.00 | 1,233 |
04 Mar 2024 | 31,581.00 | 53,851.00 | 31,581.00 | 52,832.50 | 52,832.50 | 1,432 |
01 Mar 2024 | 26,500.00 | 28,497.00 | 25,100.00 | 28,022.00 | 28,022.00 | 600 |
29 Feb 2024 | 26,194.00 | 27,525.77 | 24,400.00 | 23,282.00 | 23,282.00 | 1,117 |
28 Feb 2024 | 19,576.00 | 23,890.51 | 19,576.00 | 22,971.00 | 22,971.00 | 2,508 |
27 Feb 2024 | 15,853.00 | 17,898.00 | 9,814.95 | 17,370.50 | 17,370.50 | 1,489 |
26 Feb 2024 | 9,693.00 | 13,200.00 | 9,480.00 | 13,286.00 | 13,286.00 | 683 |
23 Feb 2024 | 9,835.00 | 9,954.00 | 9,700.00 | 9,149.50 | 9,149.50 | 159 |
22 Feb 2024 | 9,926.00 | 10,261.00 | 9,926.00 | 10,182.50 | 10,182.50 | 97 |
21 Feb 2024 | 10,219.00 | 10,219.00 | 9,212.00 | 9,288.50 | 9,288.50 | 156 |
20 Feb 2024 | 9,789.00 | 11,634.26 | 9,789.00 | 10,018.50 | 10,018.50 | 1,057 |
19 Feb 2024 | 10,883.50 | 10,883.50 | 10,883.50 | 10,883.50 | 10,883.50 | - |
16 Feb 2024 | 11,933.00 | 12,516.00 | 11,150.00 | 10,883.50 | 10,883.50 | 581 |
15 Feb 2024 | 14,425.00 | 14,700.00 | 14,425.00 | 13,513.00 | 13,513.00 | 287 |
14 Feb 2024 | 10,795.00 | 13,688.00 | 10,795.00 | 12,544.00 | 12,544.00 | 2,731 |
13 Feb 2024 | 10,648.00 | 12,150.00 | 6,782.13 | 10,261.50 | 10,261.50 | 484 |
12 Feb 2024 | 9,065.00 | 11,212.00 | 8,676.00 | 11,012.00 | 11,012.00 | 1,597 |
09 Feb 2024 | 6,051.00 | 8,114.00 | 6,051.00 | 8,121.50 | 8,121.50 | 1,855 |
08 Feb 2024 | 5,100.00 | 6,300.00 | 5,100.00 | 6,237.50 | 6,237.50 | 664 |
07 Feb 2024 | 3,890.00 | 3,891.00 | 3,890.00 | 4,086.50 | 4,086.50 | 533 |
06 Feb 2024 | 4,236.00 | 4,729.34 | 4,236.00 | 4,542.00 | 4,542.00 | 150 |
05 Feb 2024 | 4,132.00 | 4,132.00 | 4,132.00 | 4,204.50 | 4,204.50 | 150 |
02 Feb 2024 | 4,446.00 | 4,475.00 | 4,300.00 | 4,501.00 | 4,501.00 | 432 |
01 Feb 2024 | 4,368.00 | 4,368.00 | 4,255.00 | 4,348.50 | 4,348.50 | 60 |
31 Jan 2024 | 4,644.00 | 4,755.00 | 4,383.00 | 5,012.50 | 5,012.50 | 1,550 |
30 Jan 2024 | 4,891.00 | 4,970.00 | 3,613.36 | 4,709.00 | 4,709.00 | 356 |
29 Jan 2024 | 4,340.00 | 5,029.00 | 4,339.00 | 4,949.00 | 4,949.00 | 1,164 |
26 Jan 2024 | 4,106.50 | 4,106.50 | 4,106.50 | 4,106.50 | 4,106.50 | - |
25 Jan 2024 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | - |
24 Jan 2024 | 3,420.50 | 3,420.50 | 3,420.50 | 3,420.50 | 3,420.50 | - |
23 Jan 2024 | 3,362.00 | 4,249.55 | 3,362.00 | 3,362.50 | 3,362.50 | 593 |
22 Jan 2024 | 3,750.00 | 3,750.00 | 3,750.00 | 3,786.00 | 3,786.00 | 154 |
19 Jan 2024 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | - |
18 Jan 2024 | 4,567.00 | 5,132.00 | 4,567.00 | 4,751.50 | 4,751.50 | 819 |
17 Jan 2024 | 3,952.00 | 3,952.00 | 3,952.00 | 4,055.50 | 4,055.50 | 227 |
16 Jan 2024 | 4,190.00 | 6,852.88 | 4,190.00 | 4,069.50 | 4,069.50 | 502 |
15 Jan 2024 | 4,688.00 | 4,688.00 | 4,688.00 | 4,688.00 | 4,688.00 | - |
12 Jan 2024 | 5,684.00 | 5,684.00 | 4,600.00 | 4,688.00 | 4,688.00 | 939 |
11 Jan 2024 | 7,299.00 | 7,411.00 | 6,066.00 | 5,859.00 | 5,859.00 | 632 |
10 Jan 2024 | 6,929.00 | 7,347.00 | 6,523.00 | 7,169.00 | 7,169.00 | 794 |
09 Jan 2024 | 8,106.00 | 12,762.85 | 7,453.00 | 7,559.50 | 7,559.50 | 432 |
08 Jan 2024 | 10,006.00 | 10,574.00 | 10,006.00 | 8,597.50 | 8,597.50 | 776 |
05 Jan 2024 | 10,448.50 | 10,448.50 | 10,448.50 | 10,448.50 | 10,448.50 | - |
04 Jan 2024 | 14,104.13 | 14,104.13 | 14,104.13 | 14,104.13 | 14,104.13 | - |
03 Jan 2024 | 14,104.13 | 14,104.13 | 14,104.13 | 14,104.13 | 14,104.13 | - |
02 Jan 2024 | 13,721.25 | 13,825.45 | 11,192.20 | 14,104.13 | 14,104.13 | 214 |
29 Dec 2023 | 12,565.62 | 12,565.62 | 12,565.62 | 12,565.62 | 12,565.62 | - |
28 Dec 2023 | 12,448.09 | 12,903.51 | 12,261.80 | 12,163.83 | 12,163.83 | 255 |
27 Dec 2023 | 9,900.00 | 9,947.49 | 9,809.85 | 11,170.68 | 11,170.68 | 359 |
22 Dec 2023 | 8,741.96 | 8,741.96 | 8,741.96 | 8,632.01 | 8,632.01 | 38 |
21 Dec 2023 | 8,495.59 | 8,495.59 | 8,495.59 | 8,690.93 | 8,690.93 | 11 |
20 Dec 2023 | 8,984.43 | 8,984.43 | 8,984.43 | 8,984.43 | 8,984.43 | - |
19 Dec 2023 | 8,601.39 | 8,616.54 | 8,440.64 | 8,503.38 | 8,503.38 | 111 |
18 Dec 2023 | 7,494.46 | 7,899.42 | 7,494.46 | 7,844.56 | 7,844.56 | 114 |
15 Dec 2023 | 8,549.80 | 8,549.80 | 8,549.80 | 8,260.70 | 8,260.70 | 50 |
14 Dec 2023 | 8,944.78 | 8,944.78 | 8,944.78 | 8,526.94 | 8,526.94 | 35 |
13 Dec 2023 | 8,005.97 | 8,005.97 | 8,005.97 | 8,135.06 | 8,135.06 | 122 |
12 Dec 2023 | 8,267.08 | 8,815.32 | 8,119.96 | 7,679.01 | 7,679.01 | 246 |
11 Dec 2023 | 8,456.40 | 8,558.63 | 8,398.98 | 7,913.30 | 7,913.30 | 285 |
08 Dec 2023 | 9,548.70 | 9,548.70 | 9,548.70 | 9,548.70 | 9,548.70 | - |
07 Dec 2023 | 8,498.97 | 8,668.95 | 7,867.53 | 8,483.82 | 8,483.82 | 324 |
06 Dec 2023 | 9,139.98 | 9,464.80 | 8,954.79 | 8,866.73 | 8,866.73 | 508 |
05 Dec 2023 | 8,010.80 | 8,836.20 | 6,196.33 | 8,640.37 | 8,640.37 | 318 |
04 Dec 2023 | 7,942.88 | 7,942.88 | 7,942.88 | 7,942.88 | 7,942.88 | - |
01 Dec 2023 | 6,106.87 | 6,628.94 | 6,106.87 | 6,738.56 | 6,738.56 | 751 |
30 Nov 2023 | 5,697.53 | 5,697.53 | 5,697.53 | 5,697.53 | 5,697.53 | - |
29 Nov 2023 | 6,053.03 | 6,053.03 | 6,053.03 | 5,892.04 | 5,892.04 | 15 |
28 Nov 2023 | 6,000.00 | 6,214.27 | 5,891.83 | 6,000.84 | 6,000.84 | 459 |
27 Nov 2023 | 6,318.71 | 6,318.71 | 6,318.71 | 6,318.71 | 6,318.71 | - |
24 Nov 2023 | 6,705.48 | 6,930.00 | 6,705.48 | 6,849.63 | 6,849.63 | 75 |
23 Nov 2023 | 6,021.31 | 6,021.31 | 6,021.31 | 6,021.31 | 6,021.31 | - |
22 Nov 2023 | 5,716.09 | 5,716.09 | 5,716.09 | 5,716.09 | 5,716.09 | - |
21 Nov 2023 | 6,496.34 | 6,496.34 | 5,978.42 | 5,894.74 | 5,894.74 | 544 |
20 Nov 2023 | 5,798.56 | 5,798.56 | 5,798.56 | 6,327.52 | 6,327.52 | 116 |
17 Nov 2023 | 5,920.65 | 5,929.53 | 5,920.65 | 5,719.98 | 5,719.98 | 90 |
16 Nov 2023 | 6,349.98 | 6,349.98 | 5,850.00 | 5,994.21 | 5,994.21 | 107 |
15 Nov 2023 | 5,720.00 | 5,720.00 | 5,600.00 | 5,874.73 | 5,874.73 | 251 |
14 Nov 2023 | 6,470.03 | 6,470.03 | 6,155.42 | 5,827.35 | 5,827.35 | 661 |
13 Nov 2023 | 6,600.96 | 6,600.96 | 6,600.96 | 6,600.96 | 6,600.96 | - |
10 Nov 2023 | 6,450.33 | 6,800.00 | 6,450.33 | 6,789.47 | 6,789.47 | 623 |
09 Nov 2023 | 6,621.93 | 6,621.93 | 6,621.93 | 6,621.93 | 6,621.93 | - |
08 Nov 2023 | 5,116.67 | 5,116.67 | 5,116.67 | 5,116.67 | 5,116.67 | - |
07 Nov 2023 | 4,675.49 | 4,675.49 | 4,148.28 | 4,986.41 | 4,986.41 | 1,036 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |