Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 7,800.00 | 7,800.00 | 7,721.77 | 7,769.47 | 7,769.47 | 5 |
07 May 2024 | 7,700.00 | 7,700.00 | 7,300.00 | 7,677.46 | 7,677.46 | 3 |
03 May 2024 | 7,666.96 | 7,666.96 | 7,546.57 | 7,546.57 | 7,546.57 | 5 |
02 May 2024 | 7,600.04 | 7,600.04 | 7,364.12 | 7,450.17 | 7,450.17 | 15 |
01 May 2024 | 7,452.70 | 7,500.00 | 7,404.19 | 7,500.00 | 7,500.00 | - |
30 Apr 2024 | 7,507.38 | 7,507.38 | 7,507.38 | 7,507.38 | 7,507.38 | 2 |
29 Apr 2024 | 7,820.63 | 7,820.63 | 7,580.00 | 7,580.00 | 7,580.00 | 1,552 |
26 Apr 2024 | 7,903.44 | 7,903.44 | 7,685.00 | 7,685.00 | 7,685.00 | 3 |
25 Apr 2024 | 7,620.00 | 7,733.46 | 7,561.70 | 7,695.01 | 7,695.01 | 3 |
24 Apr 2024 | 7,961.74 | 7,961.74 | 7,790.69 | 7,812.37 | 7,812.37 | 2 |
23 Apr 2024 | 7,919.63 | 7,919.63 | 7,772.93 | 7,843.35 | 7,843.35 | 7 |
22 Apr 2024 | 7,487.43 | 7,900.62 | 7,487.43 | 7,765.56 | 7,765.56 | 2 |
19 Apr 2024 | 7,765.00 | 7,803.80 | 7,695.00 | 7,779.93 | 7,779.93 | 21 |
18 Apr 2024 | 7,421.21 | 7,828.85 | 7,421.21 | 7,827.85 | 7,827.85 | 20 |
17 Apr 2024 | 7,711.76 | 7,777.91 | 7,617.75 | 7,685.00 | 7,685.00 | 9 |
16 Apr 2024 | 7,720.49 | 7,720.49 | 7,643.99 | 7,643.99 | 7,643.99 | 10 |
15 Apr 2024 | 8,053.56 | 8,053.56 | 7,845.75 | 7,865.96 | 7,865.96 | 15 |
12 Apr 2024 | 7,252.00 | 7,806.08 | 7,252.00 | 7,806.08 | 7,806.08 | 7 |
11 Apr 2024 | 7,319.34 | 7,827.70 | 7,319.34 | 7,827.70 | 7,827.70 | 16 |
10 Apr 2024 | 7,760.01 | 7,874.81 | 7,692.00 | 7,692.00 | 7,692.00 | 6 |
09 Apr 2024 | 7,910.47 | 7,932.48 | 7,832.99 | 7,920.83 | 7,920.83 | 4 |
08 Apr 2024 | 7,870.46 | 7,970.00 | 7,870.46 | 7,945.14 | 7,945.14 | 10 |
05 Apr 2024 | 7,853.11 | 7,910.23 | 7,755.97 | 7,880.97 | 7,880.97 | 1 |
04 Apr 2024 | 7,933.55 | 8,000.00 | 7,902.76 | 7,904.04 | 7,904.04 | 15 |
03 Apr 2024 | 7,884.28 | 7,958.82 | 7,870.25 | 7,938.02 | 7,938.02 | 9 |
02 Apr 2024 | 7,856.41 | 7,863.43 | 7,844.73 | 7,863.43 | 7,863.43 | 8 |
28 Mar 2024 | 8,010.17 | 8,217.61 | 7,789.50 | 8,094.29 | 8,094.29 | 15 |
27 Mar 2024 | 7,945.11 | 8,188.50 | 7,726.75 | 7,954.81 | 7,954.81 | 4 |
26 Mar 2024 | 8,019.92 | 8,019.92 | 7,891.79 | 7,910.12 | 7,910.12 | 2 |
25 Mar 2024 | 7,770.00 | 8,440.82 | 7,770.00 | 7,993.15 | 7,993.15 | 6 |
22 Mar 2024 | 8,201.19 | 8,201.19 | 7,859.00 | 8,042.88 | 8,042.88 | 7 |
21 Mar 2024 | 8,111.04 | 8,115.79 | 7,961.00 | 8,112.10 | 8,112.10 | 12 |
20 Mar 2024 | 7,590.76 | 7,968.41 | 7,590.76 | 7,957.48 | 7,957.48 | 6 |
19 Mar 2024 | 7,719.19 | 7,809.58 | 7,598.92 | 7,788.15 | 7,788.15 | 23 |
18 Mar 2024 | 7,215.28 | 7,757.95 | 7,215.28 | 7,645.32 | 7,645.32 | 23 |
15 Mar 2024 | 7,600.88 | 7,653.08 | 7,480.70 | 7,614.53 | 7,614.53 | 6 |
14 Mar 2024 | 7,834.87 | 7,834.87 | 7,571.96 | 7,601.11 | 7,601.11 | 16 |
13 Mar 2024 | 7,747.60 | 7,828.73 | 7,703.47 | 7,801.21 | 7,801.21 | 4 |
12 Mar 2024 | 7,339.16 | 7,741.40 | 7,339.16 | 7,741.40 | 7,741.40 | 3 |
11 Mar 2024 | 7,571.34 | 7,837.21 | 7,545.10 | 7,623.84 | 7,623.84 | 10 |
08 Mar 2024 | 7,666.33 | 7,748.00 | 7,666.33 | 7,728.83 | 7,728.83 | 4 |
07 Mar 2024 | 7,709.27 | 7,838.07 | 7,709.27 | 7,781.98 | 7,781.98 | 1,662 |
06 Mar 2024 | 7,418.60 | 7,775.00 | 7,353.38 | 7,705.10 | 7,705.10 | 13 |
05 Mar 2024 | 7,479.00 | 7,776.16 | 7,479.00 | 7,648.74 | 7,648.74 | - |
04 Mar 2024 | 7,784.11 | 7,784.11 | 7,608.64 | 7,716.07 | 7,716.07 | 3 |
01 Mar 2024 | 7,558.86 | 8,027.99 | 7,401.06 | 7,678.92 | 7,678.92 | 6 |
29 Feb 2024 | 7,664.40 | 7,695.11 | 7,535.41 | 7,695.11 | 7,695.11 | 9 |
28 Feb 2024 | 7,568.97 | 7,582.00 | 7,481.80 | 7,580.17 | 7,580.17 | 5 |
27 Feb 2024 | 7,242.50 | 7,634.34 | 7,242.50 | 7,534.01 | 7,534.01 | 6 |
26 Feb 2024 | 7,217.70 | 7,696.02 | 7,217.70 | 7,585.60 | 7,585.60 | - |
23 Feb 2024 | 7,600.40 | 7,600.40 | 7,600.40 | 7,600.40 | 7,600.40 | 1 |
22 Feb 2024 | 7,485.08 | 7,485.08 | 7,471.83 | 7,471.83 | 7,471.83 | 5 |
21 Feb 2024 | 7,183.40 | 7,625.00 | 7,183.40 | 7,410.00 | 7,410.00 | 6 |
20 Feb 2024 | 7,350.08 | 7,448.15 | 7,240.67 | 7,415.00 | 7,415.00 | 7 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 7,534.72 | 7,534.72 | 7,370.00 | 7,451.51 | 7,451.51 | 2 |
15 Feb 2024 | 7,567.64 | 7,567.64 | 7,450.55 | 7,514.09 | 7,514.09 | 3 |
14 Feb 2024 | 7,095.86 | 7,550.00 | 7,095.86 | 7,420.00 | 7,420.00 | - |
13 Feb 2024 | 7,435.50 | 7,520.99 | 7,290.19 | 7,412.13 | 7,412.13 | 3 |
12 Feb 2024 | 7,200.10 | 7,580.70 | 7,200.10 | 7,570.00 | 7,570.00 | 4 |
09 Feb 2024 | 7,506.52 | 7,506.52 | 7,358.24 | 7,438.00 | 7,438.00 | 4 |
08 Feb 2024 | 7,413.90 | 7,450.00 | 7,309.55 | 7,430.00 | 7,430.00 | 4 |
07 Feb 2024 | 7,268.23 | 7,458.38 | 7,189.01 | 7,400.00 | 7,400.00 | 13 |
06 Feb 2024 | 6,923.14 | 7,392.97 | 6,923.14 | 7,258.00 | 7,258.00 | 18 |
05 Feb 2024 | 7,395.39 | 7,395.39 | 7,183.37 | 7,233.41 | 7,233.41 | 55 |
02 Feb 2024 | 7,129.74 | 7,435.50 | 6,790.02 | 7,167.00 | 7,167.00 | 9 |
01 Feb 2024 | 6,990.23 | 7,424.65 | 6,990.23 | 7,054.24 | 7,054.24 | 11 |
31 Jan 2024 | 6,860.98 | 7,305.02 | 6,860.98 | 7,178.91 | 7,178.91 | 3 |
30 Jan 2024 | 6,790.40 | 7,212.16 | 6,790.40 | 7,172.30 | 7,172.30 | 2 |
29 Jan 2024 | 7,299.60 | 7,299.60 | 6,911.09 | 7,066.94 | 7,066.94 | - |
26 Jan 2024 | 7,142.90 | 7,142.90 | 6,701.00 | 7,001.11 | 7,001.11 | 10 |
25 Jan 2024 | 7,242.00 | 7,242.00 | 6,600.48 | 6,961.47 | 6,961.47 | 30 |
24 Jan 2024 | 7,254.21 | 7,254.21 | 6,808.23 | 6,887.35 | 6,887.35 | 11 |
23 Jan 2024 | 7,344.94 | 7,437.86 | 6,979.26 | 6,979.26 | 6,979.26 | 15 |
22 Jan 2024 | 7,323.48 | 7,326.20 | 7,250.07 | 7,306.66 | 7,306.66 | 12 |
19 Jan 2024 | 7,384.80 | 7,384.80 | 7,189.56 | 7,237.22 | 7,237.22 | 3 |
18 Jan 2024 | 7,477.93 | 7,477.93 | 7,133.63 | 7,133.63 | 7,133.63 | 16 |
17 Jan 2024 | 7,128.00 | 7,199.99 | 6,944.25 | 7,124.34 | 7,124.34 | 1 |
16 Jan 2024 | 7,268.27 | 7,268.27 | 6,852.66 | 7,164.56 | 7,164.56 | 2 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 7,208.00 | 7,368.01 | 6,957.02 | 7,217.28 | 7,217.28 | 6 |
11 Jan 2024 | 7,294.48 | 7,294.48 | 6,990.40 | 7,162.50 | 7,162.50 | 4 |
10 Jan 2024 | 6,703.20 | 7,147.35 | 6,703.20 | 7,135.05 | 7,135.05 | 4 |
09 Jan 2024 | 7,040.58 | 7,299.02 | 6,734.65 | 7,040.58 | 7,040.58 | 1 |
08 Jan 2024 | 7,002.66 | 7,002.66 | 7,002.66 | 7,002.66 | 7,002.66 | 3 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 6,982.76 | 7,009.94 | 6,954.63 | 6,954.63 | 6,954.63 | 6 |
03 Jan 2024 | 6,806.00 | 7,019.00 | 6,770.89 | 6,952.94 | 6,952.94 | 9 |
02 Jan 2024 | 6,696.62 | 7,101.69 | 6,696.62 | 6,922.98 | 6,922.98 | 2 |
29 Dec 2023 | 6,956.30 | 7,016.99 | 6,956.30 | 7,009.78 | 7,009.78 | - |
28 Dec 2023 | 6,992.50 | 7,016.27 | 6,946.21 | 6,963.01 | 6,963.01 | 4 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 7,174.11 | 7,174.11 | 6,733.93 | 6,986.97 | 6,986.97 | 2 |
21 Dec 2023 | 7,151.27 | 7,151.27 | 6,875.00 | 6,875.00 | 6,875.00 | - |
20 Dec 2023 | 6,703.20 | 6,975.50 | 6,703.20 | 6,933.18 | 6,933.18 | - |
19 Dec 2023 | 6,882.72 | 6,951.98 | 6,734.55 | 6,949.67 | 6,949.67 | 203 |
18 Dec 2023 | 6,880.74 | 6,880.74 | 6,782.89 | 6,830.75 | 6,830.75 | - |
15 Dec 2023 | 7,356.78 | 7,356.78 | 6,906.18 | 6,928.39 | 6,928.39 | 24 |
14 Dec 2023 | 6,684.86 | 6,971.48 | 6,684.86 | 6,901.50 | 6,901.50 | 397 |
13 Dec 2023 | 6,562.95 | 6,562.95 | 6,541.18 | 6,552.28 | 6,552.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |