Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 7,431.61 | 7,456.24 | 7,408.77 | 7,454.86 | 7,454.86 | - |
13 Jun 2024 | 7,473.14 | 7,483.77 | 7,426.75 | 7,456.37 | 7,456.37 | - |
12 Jun 2024 | 7,492.61 | 7,514.53 | 7,463.29 | 7,492.11 | 7,492.11 | - |
11 Jun 2024 | 7,391.25 | 7,437.89 | 7,365.44 | 7,429.46 | 7,429.46 | - |
10 Jun 2024 | 7,362.43 | 7,428.25 | 7,361.89 | 7,422.19 | 7,422.19 | - |
07 Jun 2024 | 7,395.73 | 7,432.03 | 7,382.63 | 7,392.16 | 7,392.16 | - |
06 Jun 2024 | 7,418.70 | 7,431.72 | 7,403.48 | 7,414.40 | 7,414.40 | - |
05 Jun 2024 | 7,357.91 | 7,420.94 | 7,332.19 | 7,420.56 | 7,420.56 | - |
04 Jun 2024 | 7,298.49 | 7,334.46 | 7,273.26 | 7,310.95 | 7,310.95 | - |
03 Jun 2024 | 7,353.36 | 7,356.43 | 7,234.18 | 7,308.32 | 7,308.32 | - |
31 May 2024 | 7,301.44 | 7,326.38 | 7,203.44 | 7,323.77 | 7,323.77 | - |
30 May 2024 | 7,325.65 | 7,333.88 | 7,289.56 | 7,307.30 | 7,307.30 | - |
29 May 2024 | 7,336.74 | 7,358.65 | 7,331.30 | 7,334.66 | 7,334.66 | - |
28 May 2024 | 7,463.00 | 7,464.29 | 7,383.62 | 7,414.44 | 7,414.44 | - |
24 May 2024 | 7,439.67 | 7,501.50 | 7,435.74 | 7,468.88 | 7,468.88 | - |
23 May 2024 | 7,529.19 | 7,530.24 | 7,402.46 | 7,421.60 | 7,421.60 | - |
22 May 2024 | 7,489.03 | 7,512.77 | 7,461.90 | 7,497.17 | 7,497.17 | - |
21 May 2024 | 7,463.30 | 7,486.61 | 7,461.44 | 7,483.84 | 7,483.84 | - |
20 May 2024 | 7,457.94 | 7,502.28 | 7,453.67 | 7,497.09 | 7,497.09 | - |
17 May 2024 | 7,467.75 | 7,467.75 | 7,428.01 | 7,456.27 | 7,456.27 | - |
16 May 2024 | 7,465.05 | 7,490.17 | 7,455.30 | 7,464.91 | 7,464.91 | - |
15 May 2024 | 7,425.07 | 7,471.74 | 7,398.92 | 7,465.18 | 7,465.18 | - |
14 May 2024 | 7,359.92 | 7,381.94 | 7,339.83 | 7,376.72 | 7,376.72 | - |
13 May 2024 | 7,361.27 | 7,374.84 | 7,332.13 | 7,346.36 | 7,346.36 | - |
10 May 2024 | 7,328.17 | 7,353.26 | 7,307.75 | 7,321.70 | 7,321.70 | - |
09 May 2024 | 7,281.00 | 7,311.27 | 7,261.03 | 7,303.87 | 7,303.87 | - |
08 May 2024 | 7,257.89 | 7,290.33 | 7,251.61 | 7,278.39 | 7,278.39 | - |
07 May 2024 | 7,290.18 | 7,323.07 | 7,289.75 | 7,294.41 | 7,294.41 | - |
06 May 2024 | 7,266.92 | 7,289.48 | 7,250.07 | 7,289.32 | 7,289.32 | - |
03 May 2024 | 7,241.64 | 7,273.17 | 7,212.71 | 7,240.52 | 7,240.52 | - |
02 May 2024 | 7,141.97 | 7,172.51 | 7,056.47 | 7,153.23 | 7,153.23 | - |
01 May 2024 | 7,099.19 | 7,208.06 | 7,066.33 | 7,081.81 | 7,081.81 | - |
30 Apr 2024 | 7,228.77 | 7,230.82 | 7,133.07 | 7,133.92 | 7,133.92 | - |
29 Apr 2024 | 7,248.93 | 7,270.01 | 7,221.83 | 7,260.57 | 7,260.57 | - |
26 Apr 2024 | 7,162.57 | 7,249.22 | 7,161.45 | 7,226.66 | 7,226.66 | - |
25 Apr 2024 | 7,154.93 | 7,200.25 | 7,104.46 | 7,183.21 | 7,183.21 | - |
24 Apr 2024 | 7,200.61 | 7,228.23 | 7,156.42 | 7,197.74 | 7,197.74 | - |
23 Apr 2024 | 7,088.08 | 7,186.35 | 7,083.84 | 7,163.36 | 7,163.36 | - |
22 Apr 2024 | 7,044.34 | 7,099.41 | 6,997.54 | 7,066.76 | 7,066.76 | - |
19 Apr 2024 | 7,051.14 | 7,070.94 | 6,971.84 | 6,998.63 | 6,998.63 | - |
18 Apr 2024 | 7,104.04 | 7,126.16 | 7,047.86 | 7,057.42 | 7,057.42 | - |
17 Apr 2024 | 7,190.19 | 7,191.67 | 7,089.93 | 7,098.79 | 7,098.79 | - |
16 Apr 2024 | 7,166.28 | 7,207.77 | 7,144.91 | 7,170.95 | 7,170.95 | - |
15 Apr 2024 | 7,343.88 | 7,348.53 | 7,156.90 | 7,175.59 | 7,175.59 | - |
12 Apr 2024 | 7,340.44 | 7,351.66 | 7,263.41 | 7,278.70 | 7,278.70 | - |
11 Apr 2024 | 7,379.23 | 7,436.57 | 7,332.05 | 7,418.50 | 7,418.50 | - |
10 Apr 2024 | 7,350.14 | 7,368.07 | 7,317.25 | 7,346.78 | 7,346.78 | - |
09 Apr 2024 | 7,451.27 | 7,462.21 | 7,393.96 | 7,456.40 | 7,456.40 | - |
08 Apr 2024 | 7,412.31 | 7,429.07 | 7,388.82 | 7,410.68 | 7,410.68 | - |
05 Apr 2024 | 7,335.10 | 7,437.55 | 7,329.87 | 7,403.53 | 7,403.53 | - |
04 Apr 2024 | 7,515.02 | 7,516.56 | 7,325.04 | 7,326.86 | 7,326.86 | - |
03 Apr 2024 | 7,411.23 | 7,475.41 | 7,410.17 | 7,437.85 | 7,437.85 | - |
02 Apr 2024 | 7,434.30 | 7,440.56 | 7,409.13 | 7,436.21 | 7,436.21 | - |
01 Apr 2024 | 7,553.27 | 7,561.50 | 7,495.14 | 7,516.68 | 7,516.68 | - |
28 Mar 2024 | 7,546.84 | 7,559.90 | 7,530.12 | 7,538.18 | 7,538.18 | - |
27 Mar 2024 | 7,536.79 | 7,537.70 | 7,490.03 | 7,536.54 | 7,536.54 | - |
26 Mar 2024 | 7,502.35 | 7,516.75 | 7,473.36 | 7,473.84 | 7,473.84 | - |
25 Mar 2024 | 7,474.71 | 7,502.37 | 7,466.81 | 7,484.85 | 7,484.85 | - |
22 Mar 2024 | 7,524.42 | 7,531.52 | 7,481.63 | 7,504.96 | 7,504.96 | - |
21 Mar 2024 | 7,566.09 | 7,594.85 | 7,540.40 | 7,541.13 | 7,541.13 | - |
20 Mar 2024 | 7,425.46 | 7,495.05 | 7,399.07 | 7,488.48 | 7,488.48 | - |
19 Mar 2024 | 7,362.22 | 7,418.19 | 7,349.19 | 7,415.04 | 7,415.04 | - |
18 Mar 2024 | 7,408.77 | 7,426.37 | 7,389.35 | 7,394.10 | 7,394.10 | - |
15 Mar 2024 | 7,383.69 | 7,386.13 | 7,333.98 | 7,344.01 | 7,344.01 | - |
14 Mar 2024 | 7,467.82 | 7,468.30 | 7,356.92 | 7,399.72 | 7,399.72 | - |
13 Mar 2024 | 7,492.80 | 7,498.75 | 7,451.46 | 7,459.89 | 7,459.89 | - |
12 Mar 2024 | 7,489.45 | 7,523.48 | 7,439.24 | 7,520.47 | 7,520.47 | - |
11 Mar 2024 | 7,442.08 | 7,476.53 | 7,419.96 | 7,465.00 | 7,465.00 | - |
08 Mar 2024 | 7,541.33 | 7,572.33 | 7,451.09 | 7,459.93 | 7,459.93 | - |
07 Mar 2024 | 7,521.96 | 7,568.23 | 7,499.83 | 7,547.88 | 7,547.88 | - |
06 Mar 2024 | 7,483.41 | 7,508.38 | 7,437.66 | 7,466.08 | 7,466.08 | - |
05 Mar 2024 | 7,469.89 | 7,472.95 | 7,363.39 | 7,398.12 | 7,398.12 | - |
04 Mar 2024 | 7,544.18 | 7,545.24 | 7,509.99 | 7,514.48 | 7,514.48 | - |
01 Mar 2024 | 7,455.70 | 7,551.68 | 7,440.34 | 7,539.84 | 7,539.84 | - |
29 Feb 2024 | 7,463.92 | 7,476.95 | 7,403.13 | 7,459.53 | 7,459.53 | - |
28 Feb 2024 | 7,410.43 | 7,433.86 | 7,401.33 | 7,417.22 | 7,417.22 | - |
27 Feb 2024 | 7,436.97 | 7,455.65 | 7,420.95 | 7,449.70 | 7,449.70 | - |
26 Feb 2024 | 7,410.55 | 7,444.40 | 7,408.18 | 7,416.83 | 7,416.83 | - |
23 Feb 2024 | 7,424.11 | 7,434.43 | 7,388.51 | 7,401.80 | 7,401.80 | - |
22 Feb 2024 | 7,380.48 | 7,438.19 | 7,360.82 | 7,422.55 | 7,422.55 | - |
21 Feb 2024 | 7,225.69 | 7,259.55 | 7,198.88 | 7,258.67 | 7,258.67 | - |
20 Feb 2024 | 7,316.06 | 7,334.08 | 7,257.05 | 7,306.72 | 7,306.72 | - |
16 Feb 2024 | 7,401.25 | 7,412.75 | 7,336.21 | 7,347.95 | 7,347.95 | - |
15 Feb 2024 | 7,372.55 | 7,414.03 | 7,354.58 | 7,401.97 | 7,401.97 | - |
14 Feb 2024 | 7,317.99 | 7,351.96 | 7,284.34 | 7,349.65 | 7,349.65 | - |
13 Feb 2024 | 7,245.58 | 7,303.06 | 7,212.15 | 7,264.72 | 7,264.72 | - |
12 Feb 2024 | 7,384.82 | 7,442.80 | 7,384.82 | 7,395.03 | 7,395.03 | - |
09 Feb 2024 | 7,365.69 | 7,411.37 | 7,356.04 | 7,396.08 | 7,396.08 | - |
08 Feb 2024 | 7,332.87 | 7,369.80 | 7,325.33 | 7,360.28 | 7,360.28 | - |
07 Feb 2024 | 7,335.29 | 7,370.84 | 7,298.88 | 7,339.52 | 7,339.52 | - |
06 Feb 2024 | 7,293.52 | 7,294.16 | 7,248.45 | 7,286.93 | 7,286.93 | - |
05 Feb 2024 | 7,278.74 | 7,281.02 | 7,213.68 | 7,268.03 | 7,268.03 | - |
02 Feb 2024 | 7,245.07 | 7,319.99 | 7,235.67 | 7,300.84 | 7,300.84 | - |
01 Feb 2024 | 7,214.52 | 7,276.73 | 7,179.70 | 7,274.62 | 7,274.62 | - |
31 Jan 2024 | 7,242.25 | 7,289.14 | 7,183.79 | 7,190.29 | 7,190.29 | 1,148,300 |
30 Jan 2024 | 7,300.24 | 7,312.68 | 7,285.68 | 7,294.64 | 7,294.64 | 894,900 |
29 Jan 2024 | 7,265.22 | 7,339.30 | 7,262.80 | 7,339.00 | 7,339.00 | 877,500 |
26 Jan 2024 | 7,272.87 | 7,299.62 | 7,251.26 | 7,266.81 | 7,266.81 | 938,200 |
25 Jan 2024 | 7,339.67 | 7,340.49 | 7,269.02 | 7,301.95 | 7,301.95 | 1,094,600 |
24 Jan 2024 | 7,344.18 | 7,348.63 | 7,273.65 | 7,278.72 | 7,278.72 | 987,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |