Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 7,287.96 | 7,287.96 | 7,278.20 | 7,278.20 | 7,278.20 | 2,935 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 7,281.95 | 7,281.95 | 7,278.51 | 7,278.51 | 7,278.51 | 2,175 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 7,272.98 | 7,272.98 | 7,272.98 | 7,272.98 | 7,272.98 | 20 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 7,264.01 | 7,264.01 | 7,264.01 | 7,264.01 | 7,264.01 | 23,162 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 7,262.95 | 7,267.74 | 7,250.26 | 7,257.00 | 7,257.00 | 836 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 7,244.53 | 7,254.29 | 7,244.53 | 7,254.29 | 7,254.29 | 3,899 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 7,260.05 | 7,260.05 | 7,253.98 | 7,253.98 | 7,253.98 | 387 |
12 Apr 2024 | 7,254.43 | 7,263.05 | 7,247.62 | 7,247.62 | 7,247.62 | 1,211 |
11 Apr 2024 | 7,246.31 | 7,246.31 | 7,246.31 | 7,246.31 | 7,246.31 | 277 |
10 Apr 2024 | 7,246.57 | 7,246.57 | 7,246.57 | 7,246.57 | 7,246.57 | 96 |
09 Apr 2024 | 7,258.64 | 7,258.64 | 7,258.64 | 7,258.64 | 7,258.64 | 26 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 7,276.58 | 7,276.58 | 7,268.65 | 7,268.65 | 7,268.65 | 764 |
04 Apr 2024 | 7,261.78 | 7,279.74 | 7,261.78 | 7,273.24 | 7,273.24 | 272 |
03 Apr 2024 | 7,264.69 | 7,264.69 | 7,264.69 | 7,264.69 | 7,264.69 | 135 |
02 Apr 2024 | 7,243.57 | 7,243.57 | 7,243.57 | 7,243.57 | 7,243.57 | 60 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 7,278.42 | 7,278.42 | 7,278.42 | 7,278.42 | 7,278.42 | 6,612 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 7,244.45 | 7,261.46 | 7,244.45 | 7,261.46 | 7,261.46 | 3,112 |
21 Mar 2024 | 7,238.19 | 7,238.19 | 7,238.19 | 7,238.19 | 7,238.19 | 242 |
20 Mar 2024 | 7,249.32 | 7,249.32 | 7,235.13 | 7,235.13 | 7,235.13 | 765 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 7,237.00 | 7,237.00 | 7,233.21 | 7,233.21 | 7,233.21 | 3,605 |
14 Mar 2024 | 7,240.12 | 7,240.12 | 7,233.57 | 7,235.54 | 7,235.54 | 1,045 |
13 Mar 2024 | 7,238.16 | 7,238.16 | 7,238.16 | 7,238.16 | 7,238.16 | 213 |
12 Mar 2024 | 7,234.20 | 7,239.73 | 7,234.20 | 7,239.73 | 7,239.73 | 1,669 |
11 Mar 2024 | 7,234.39 | 7,244.03 | 7,234.39 | 7,244.03 | 7,244.03 | 393 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 7,223.94 | 7,231.09 | 7,223.94 | 7,228.61 | 7,228.61 | 9,531 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 7,219.96 | 7,219.96 | 7,211.53 | 7,211.53 | 7,211.53 | 1,974 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 7,210.10 | 7,210.10 | 7,208.96 | 7,208.96 | 7,208.96 | 1,141 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 7,201.67 | 7,201.67 | 7,195.68 | 7,200.75 | 7,200.75 | 1,046 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 7,200.98 | 7,200.98 | 7,194.60 | 7,194.60 | 7,194.60 | 10,740 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 7,173.57 | 7,173.57 | 7,173.57 | 7,173.57 | 7,173.57 | 2,004 |
13 Feb 2024 | 7,189.05 | 7,189.05 | 7,189.05 | 7,189.05 | 7,189.05 | 300 |
12 Feb 2024 | 7,192.38 | 7,192.38 | 7,192.38 | 7,192.38 | 7,192.38 | 28 |
09 Feb 2024 | 7,194.40 | 7,194.67 | 7,192.66 | 7,192.66 | 7,192.66 | 2,815 |
08 Feb 2024 | 7,187.26 | 7,191.51 | 7,187.26 | 7,191.51 | 7,191.51 | 607 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 7,190.85 | 7,191.99 | 7,190.85 | 7,191.99 | 7,191.99 | 3,215 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 7,189.77 | 7,189.77 | 7,187.89 | 7,187.89 | 7,187.89 | 902 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 7,201.78 | 7,213.98 | 7,201.78 | 7,213.98 | 7,213.98 | 25,016 |
30 Jan 2024 | 7,178.59 | 7,178.59 | 7,178.59 | 7,178.59 | 7,178.59 | 596 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 7,180.05 | 7,180.05 | 7,180.05 | 7,180.05 | 7,180.05 | 280 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 7,173.80 | 7,173.80 | 7,162.93 | 7,172.87 | 7,172.87 | 2,313 |
17 Jan 2024 | 7,168.18 | 7,168.87 | 7,163.87 | 7,163.87 | 7,163.87 | 303 |
16 Jan 2024 | 7,176.54 | 7,187.11 | 7,176.54 | 7,183.11 | 7,183.11 | 7,486 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 7,167.28 | 7,167.28 | 7,167.28 | 7,167.28 | 7,167.28 | 17 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 7,147.46 | 7,147.46 | 7,140.81 | 7,140.81 | 7,140.81 | 1,928 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 7,139.87 | 7,139.87 | 7,131.28 | 7,131.28 | 7,131.28 | 2,031 |
02 Jan 2024 | 7,131.43 | 7,140.52 | 7,131.43 | 7,140.52 | 7,140.52 | 3,721 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 7,137.26 | 7,137.26 | 7,137.26 | 7,137.26 | 7,137.26 | 15 |
27 Dec 2023 | 7,127.39 | 7,127.39 | 7,126.87 | 7,126.87 | 7,126.87 | 289 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 7,128.86 | 7,128.86 | 7,127.86 | 7,127.86 | 7,127.86 | 43,034 |
20 Dec 2023 | 7,101.44 | 7,112.56 | 7,101.44 | 7,103.28 | 7,103.28 | 1,304 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 7,088.17 | 7,088.17 | 7,088.17 | 7,088.17 | 7,088.17 | 18 |
15 Dec 2023 | 7,093.50 | 7,093.50 | 7,093.50 | 7,093.50 | 7,093.50 | 403 |
14 Dec 2023 | 7,103.12 | 7,103.12 | 7,101.52 | 7,101.52 | 7,101.52 | 782 |
13 Dec 2023 | 7,052.24 | 7,052.24 | 7,052.24 | 7,052.24 | 7,052.24 | 114 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 7,051.28 | 7,051.28 | 7,044.58 | 7,044.58 | 7,044.58 | 1,629 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |