Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 7,360.99 | 7,379.96 | 7,272.45 | 7,290.98 | 7,290.98 | - |
09 May 2024 | 7,256.71 | 7,346.04 | 7,256.71 | 7,343.07 | 7,343.07 | - |
08 May 2024 | 7,220.27 | 7,281.84 | 7,205.64 | 7,245.76 | 7,245.76 | - |
07 May 2024 | 7,270.85 | 7,309.17 | 7,256.75 | 7,257.00 | 7,257.00 | - |
06 May 2024 | 7,237.14 | 7,334.44 | 7,232.43 | 7,262.70 | 7,262.70 | - |
03 May 2024 | 7,201.82 | 7,211.72 | 7,115.49 | 7,198.12 | 7,198.12 | - |
02 May 2024 | 7,183.82 | 7,228.94 | 7,148.32 | 7,188.02 | 7,188.02 | - |
01 May 2024 | 7,240.88 | 7,267.57 | 7,101.81 | 7,142.19 | 7,142.19 | - |
30 Apr 2024 | 7,460.43 | 7,463.40 | 7,254.27 | 7,259.22 | 7,259.22 | - |
29 Apr 2024 | 7,426.07 | 7,502.75 | 7,426.07 | 7,487.71 | 7,487.71 | - |
26 Apr 2024 | 7,429.30 | 7,464.28 | 7,361.60 | 7,438.52 | 7,438.52 | - |
25 Apr 2024 | 7,462.96 | 7,516.78 | 7,391.80 | 7,496.21 | 7,496.21 | - |
24 Apr 2024 | 7,424.00 | 7,468.54 | 7,382.35 | 7,459.07 | 7,459.07 | - |
23 Apr 2024 | 7,387.52 | 7,456.73 | 7,344.31 | 7,451.40 | 7,451.40 | - |
22 Apr 2024 | 7,345.64 | 7,463.79 | 7,270.67 | 7,407.64 | 7,407.64 | - |
19 Apr 2024 | 7,297.78 | 7,410.93 | 7,285.12 | 7,363.05 | 7,363.05 | - |
18 Apr 2024 | 7,323.54 | 7,348.51 | 7,255.15 | 7,283.37 | 7,283.37 | - |
17 Apr 2024 | 7,329.05 | 7,382.88 | 7,254.49 | 7,300.73 | 7,300.73 | - |
16 Apr 2024 | 7,371.85 | 7,399.27 | 7,267.35 | 7,327.61 | 7,327.61 | - |
15 Apr 2024 | 7,506.67 | 7,533.18 | 7,379.06 | 7,390.82 | 7,390.82 | - |
12 Apr 2024 | 7,637.92 | 7,687.08 | 7,434.57 | 7,468.99 | 7,468.99 | - |
11 Apr 2024 | 7,625.66 | 7,625.66 | 7,486.06 | 7,581.76 | 7,581.76 | - |
10 Apr 2024 | 7,551.86 | 7,622.40 | 7,521.18 | 7,601.19 | 7,601.19 | - |
09 Apr 2024 | 7,585.92 | 7,620.68 | 7,520.36 | 7,571.76 | 7,571.76 | - |
08 Apr 2024 | 7,614.29 | 7,638.66 | 7,554.28 | 7,566.35 | 7,566.35 | - |
05 Apr 2024 | 7,557.15 | 7,640.83 | 7,517.00 | 7,611.21 | 7,611.21 | - |
04 Apr 2024 | 7,555.04 | 7,577.69 | 7,503.49 | 7,530.28 | 7,530.28 | - |
03 Apr 2024 | 7,508.33 | 7,547.51 | 7,488.51 | 7,540.59 | 7,540.59 | - |
02 Apr 2024 | 7,433.64 | 7,488.59 | 7,385.07 | 7,482.71 | 7,482.71 | - |
01 Apr 2024 | 7,354.67 | 7,403.79 | 7,288.00 | 7,388.68 | 7,388.68 | - |
28 Mar 2024 | 7,298.78 | 7,348.27 | 7,269.44 | 7,336.64 | 7,336.64 | - |
27 Mar 2024 | 7,165.54 | 7,259.83 | 7,158.73 | 7,257.44 | 7,257.44 | - |
26 Mar 2024 | 7,246.27 | 7,263.20 | 7,173.08 | 7,178.86 | 7,178.86 | - |
25 Mar 2024 | 7,205.01 | 7,285.76 | 7,205.01 | 7,237.77 | 7,237.77 | - |
22 Mar 2024 | 7,195.93 | 7,210.54 | 7,157.35 | 7,172.85 | 7,172.85 | - |
21 Mar 2024 | 7,160.38 | 7,206.69 | 7,145.97 | 7,191.02 | 7,191.02 | - |
20 Mar 2024 | 7,120.41 | 7,175.68 | 7,101.38 | 7,155.08 | 7,155.08 | - |
19 Mar 2024 | 7,066.38 | 7,156.32 | 7,063.93 | 7,149.67 | 7,149.67 | - |
18 Mar 2024 | 7,075.13 | 7,091.55 | 7,014.76 | 7,069.48 | 7,069.48 | - |
15 Mar 2024 | 7,004.49 | 7,091.97 | 7,004.49 | 7,042.68 | 7,042.68 | - |
14 Mar 2024 | 6,981.31 | 7,023.29 | 6,957.70 | 7,022.54 | 7,022.54 | - |
13 Mar 2024 | 6,922.64 | 6,998.25 | 6,922.64 | 6,959.40 | 6,959.40 | - |
12 Mar 2024 | 6,865.31 | 6,881.14 | 6,820.34 | 6,855.23 | 6,855.23 | - |
11 Mar 2024 | 6,785.11 | 6,868.36 | 6,752.24 | 6,865.27 | 6,865.27 | - |
08 Mar 2024 | 6,765.11 | 6,805.77 | 6,756.54 | 6,797.94 | 6,797.94 | - |
07 Mar 2024 | 6,725.57 | 6,810.34 | 6,723.98 | 6,774.02 | 6,774.02 | - |
06 Mar 2024 | 6,750.74 | 6,787.29 | 6,704.38 | 6,719.92 | 6,719.92 | - |
05 Mar 2024 | 6,645.17 | 6,745.39 | 6,637.85 | 6,700.81 | 6,700.81 | - |
04 Mar 2024 | 6,736.55 | 6,747.53 | 6,650.11 | 6,656.45 | 6,656.45 | - |
01 Mar 2024 | 6,696.88 | 6,765.27 | 6,696.88 | 6,733.24 | 6,733.24 | - |
29 Feb 2024 | 6,633.21 | 6,673.73 | 6,620.06 | 6,647.61 | 6,647.61 | - |
28 Feb 2024 | 6,628.48 | 6,689.75 | 6,590.06 | 6,612.37 | 6,612.37 | - |
27 Feb 2024 | 6,677.37 | 6,685.37 | 6,597.83 | 6,628.42 | 6,628.42 | - |
26 Feb 2024 | 6,616.63 | 6,692.40 | 6,588.99 | 6,649.42 | 6,649.42 | - |
23 Feb 2024 | 6,621.20 | 6,650.39 | 6,564.99 | 6,631.47 | 6,631.47 | - |
22 Feb 2024 | 6,631.22 | 6,701.71 | 6,597.42 | 6,671.07 | 6,671.07 | - |
21 Feb 2024 | 6,560.48 | 6,676.85 | 6,560.48 | 6,668.32 | 6,668.32 | - |
20 Feb 2024 | 6,598.42 | 6,609.12 | 6,530.86 | 6,540.48 | 6,540.48 | - |
16 Feb 2024 | 6,617.14 | 6,654.33 | 6,578.63 | 6,604.50 | 6,604.50 | - |
15 Feb 2024 | 6,425.01 | 6,624.87 | 6,425.01 | 6,604.40 | 6,604.40 | - |
14 Feb 2024 | 6,464.47 | 6,505.03 | 6,401.11 | 6,436.10 | 6,436.10 | - |
13 Feb 2024 | 6,511.66 | 6,524.73 | 6,396.34 | 6,441.05 | 6,441.05 | - |
12 Feb 2024 | 6,468.41 | 6,543.60 | 6,468.41 | 6,522.93 | 6,522.93 | - |
09 Feb 2024 | 6,536.03 | 6,572.57 | 6,442.16 | 6,449.63 | 6,449.63 | - |
08 Feb 2024 | 6,466.73 | 6,558.38 | 6,465.53 | 6,537.94 | 6,537.94 | - |
07 Feb 2024 | 6,469.71 | 6,499.59 | 6,415.46 | 6,469.58 | 6,469.58 | - |
06 Feb 2024 | 6,439.16 | 6,510.15 | 6,420.14 | 6,452.66 | 6,452.66 | - |
05 Feb 2024 | 6,420.68 | 6,461.49 | 6,355.08 | 6,423.74 | 6,423.74 | - |
02 Feb 2024 | 6,496.62 | 6,504.56 | 6,404.40 | 6,447.18 | 6,447.18 | - |
01 Feb 2024 | 6,502.74 | 6,535.96 | 6,406.03 | 6,460.10 | 6,460.10 | - |
31 Jan 2024 | 6,595.21 | 6,608.12 | 6,465.67 | 6,467.42 | 6,467.42 | - |
30 Jan 2024 | 6,487.09 | 6,600.29 | 6,446.29 | 6,598.27 | 6,598.27 | - |
29 Jan 2024 | 6,537.23 | 6,540.20 | 6,468.65 | 6,539.25 | 6,539.25 | - |
26 Jan 2024 | 6,495.59 | 6,549.47 | 6,448.68 | 6,548.57 | 6,548.57 | - |
25 Jan 2024 | 6,420.61 | 6,500.69 | 6,371.82 | 6,499.27 | 6,499.27 | - |
24 Jan 2024 | 6,311.70 | 6,374.89 | 6,286.28 | 6,371.26 | 6,371.26 | - |
23 Jan 2024 | 6,252.76 | 6,331.48 | 6,250.60 | 6,281.30 | 6,281.30 | - |
22 Jan 2024 | 6,225.25 | 6,279.57 | 6,188.27 | 6,262.20 | 6,262.20 | - |
19 Jan 2024 | 6,219.62 | 6,237.76 | 6,189.79 | 6,237.76 | 6,237.76 | - |
18 Jan 2024 | 6,226.48 | 6,237.15 | 6,151.28 | 6,218.69 | 6,218.69 | - |
17 Jan 2024 | 6,204.09 | 6,281.29 | 6,195.35 | 6,225.51 | 6,225.51 | - |
16 Jan 2024 | 6,415.69 | 6,426.15 | 6,273.48 | 6,277.82 | 6,277.82 | - |
12 Jan 2024 | 6,464.76 | 6,484.96 | 6,396.70 | 6,436.21 | 6,436.21 | - |
11 Jan 2024 | 6,381.32 | 6,394.51 | 6,336.03 | 6,355.63 | 6,355.63 | - |
10 Jan 2024 | 6,412.85 | 6,412.85 | 6,322.29 | 6,349.66 | 6,349.66 | - |
09 Jan 2024 | 6,519.25 | 6,519.25 | 6,394.14 | 6,417.05 | 6,417.05 | - |
08 Jan 2024 | 6,474.11 | 6,519.01 | 6,387.81 | 6,516.65 | 6,516.65 | - |
05 Jan 2024 | 6,624.88 | 6,637.78 | 6,554.40 | 6,591.95 | 6,591.95 | - |
04 Jan 2024 | 6,726.26 | 6,765.10 | 6,571.84 | 6,579.34 | 6,579.34 | - |
03 Jan 2024 | 6,599.76 | 6,719.82 | 6,572.74 | 6,690.89 | 6,690.89 | - |
02 Jan 2024 | 6,575.51 | 6,669.43 | 6,575.51 | 6,606.49 | 6,606.49 | - |
29 Dec 2023 | 6,578.38 | 6,591.19 | 6,527.95 | 6,542.80 | 6,542.80 | - |
28 Dec 2023 | 6,629.27 | 6,656.14 | 6,563.54 | 6,564.90 | 6,564.90 | - |
27 Dec 2023 | 6,682.72 | 6,714.49 | 6,640.27 | 6,660.05 | 6,660.05 | - |
26 Dec 2023 | 6,681.31 | 6,726.11 | 6,665.33 | 6,693.78 | 6,693.78 | - |
22 Dec 2023 | 6,643.12 | 6,683.99 | 6,620.01 | 6,628.46 | 6,628.46 | - |
21 Dec 2023 | 6,587.73 | 6,613.10 | 6,545.87 | 6,611.46 | 6,611.46 | - |
20 Dec 2023 | 6,662.03 | 6,704.78 | 6,568.89 | 6,576.18 | 6,576.18 | - |
19 Dec 2023 | 6,579.29 | 6,650.47 | 6,564.34 | 6,648.07 | 6,648.07 | - |
18 Dec 2023 | 6,614.09 | 6,660.21 | 6,559.87 | 6,565.10 | 6,565.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |