Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 7,882.22 | 7,882.22 | 7,882.22 | 7,882.22 | 7,882.22 | - |
21 May 2024 | 7,845.14 | 7,845.14 | 7,845.14 | 7,845.14 | 7,845.14 | - |
20 May 2024 | 7,938.03 | 7,938.03 | 7,938.03 | 7,938.03 | 7,938.03 | - |
17 May 2024 | 7,979.20 | 7,979.20 | 7,979.20 | 7,979.20 | 7,979.20 | - |
16 May 2024 | 7,895.17 | 7,895.17 | 7,895.17 | 7,895.17 | 7,895.17 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 7,794.45 | 7,794.45 | 7,794.45 | 7,794.45 | 7,794.45 | - |
13 May 2024 | 7,814.00 | 7,814.00 | 7,814.00 | 7,814.00 | 7,814.00 | - |
10 May 2024 | 7,771.34 | 7,771.34 | 7,771.34 | 7,771.34 | 7,771.34 | - |
09 May 2024 | 7,739.32 | 7,739.32 | 7,739.32 | 7,739.32 | 7,739.32 | - |
08 May 2024 | 7,692.79 | 7,692.79 | 7,692.79 | 7,692.79 | 7,692.79 | - |
07 May 2024 | 7,745.88 | 7,745.88 | 7,745.88 | 7,745.88 | 7,745.88 | - |
03 May 2024 | 7,658.17 | 7,658.17 | 7,658.17 | 7,658.17 | 7,658.17 | - |
02 May 2024 | 7,592.65 | 7,592.65 | 7,592.65 | 7,592.65 | 7,592.65 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 7,484.31 | 7,484.31 | 7,484.31 | 7,484.31 | 7,484.31 | - |
29 Apr 2024 | 7,489.85 | 7,489.85 | 7,489.85 | 7,489.85 | 7,489.85 | - |
26 Apr 2024 | 7,429.03 | 7,429.03 | 7,429.03 | 7,429.03 | 7,429.03 | - |
25 Apr 2024 | 7,307.94 | 7,307.94 | 7,307.94 | 7,307.94 | 7,307.94 | - |
24 Apr 2024 | 7,392.89 | 7,392.89 | 7,392.89 | 7,392.89 | 7,392.89 | - |
23 Apr 2024 | 7,262.68 | 7,262.68 | 7,262.68 | 7,262.68 | 7,262.68 | - |
22 Apr 2024 | 7,174.84 | 7,174.84 | 7,174.84 | 7,174.84 | 7,174.84 | - |
19 Apr 2024 | 7,056.38 | 7,056.38 | 7,056.38 | 7,056.38 | 7,056.38 | - |
18 Apr 2024 | 7,188.28 | 7,188.28 | 7,188.28 | 7,188.28 | 7,188.28 | - |
17 Apr 2024 | 7,158.17 | 7,158.17 | 7,158.17 | 7,158.17 | 7,158.17 | - |
16 Apr 2024 | 7,109.44 | 7,109.44 | 7,109.44 | 7,109.44 | 7,109.44 | - |
15 Apr 2024 | 7,261.37 | 7,261.37 | 7,261.37 | 7,261.37 | 7,261.37 | - |
12 Apr 2024 | 7,353.61 | 7,353.61 | 7,353.61 | 7,353.61 | 7,353.61 | - |
11 Apr 2024 | 7,416.48 | 7,416.48 | 7,416.48 | 7,416.48 | 7,416.48 | - |
10 Apr 2024 | 7,344.55 | 7,344.55 | 7,344.55 | 7,344.55 | 7,344.55 | - |
09 Apr 2024 | 7,314.58 | 7,314.58 | 7,314.58 | 7,314.58 | 7,314.58 | - |
08 Apr 2024 | 7,305.42 | 7,305.42 | 7,305.42 | 7,305.42 | 7,305.42 | - |
05 Apr 2024 | 7,312.08 | 7,312.08 | 7,312.08 | 7,312.08 | 7,312.08 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 7,327.87 | 7,327.87 | 7,327.87 | 7,327.87 | 7,327.87 | - |
02 Apr 2024 | 7,404.63 | 7,404.63 | 7,404.63 | 7,404.63 | 7,404.63 | - |
28 Mar 2024 | 7,309.19 | 7,309.19 | 7,309.19 | 7,309.19 | 7,309.19 | - |
27 Mar 2024 | 7,270.63 | 7,270.63 | 7,270.63 | 7,270.63 | 7,270.63 | - |
26 Mar 2024 | 7,281.83 | 7,281.83 | 7,281.83 | 7,281.83 | 7,281.83 | - |
25 Mar 2024 | 7,275.06 | 7,275.06 | 7,275.06 | 7,275.06 | 7,275.06 | - |
22 Mar 2024 | 7,342.12 | 7,342.12 | 7,342.12 | 7,342.12 | 7,342.12 | - |
21 Mar 2024 | 7,340.86 | 7,340.86 | 7,340.86 | 7,340.86 | 7,340.86 | - |
20 Mar 2024 | 7,229.42 | 7,229.42 | 7,229.42 | 7,229.42 | 7,229.42 | - |
19 Mar 2024 | 7,238.00 | 7,238.00 | 7,238.00 | 7,238.00 | 7,238.00 | - |
18 Mar 2024 | 7,272.44 | 7,272.44 | 7,272.44 | 7,272.44 | 7,272.44 | - |
15 Mar 2024 | 7,257.35 | 7,257.35 | 7,257.35 | 7,257.35 | 7,257.35 | - |
14 Mar 2024 | 7,332.83 | 7,332.83 | 7,332.83 | 7,332.83 | 7,332.83 | - |
13 Mar 2024 | 7,332.62 | 7,332.62 | 7,332.62 | 7,332.62 | 7,332.62 | - |
12 Mar 2024 | 7,365.13 | 7,365.13 | 7,365.13 | 7,365.13 | 7,365.13 | - |
11 Mar 2024 | 7,221.25 | 7,221.25 | 7,221.25 | 7,221.25 | 7,221.25 | - |
08 Mar 2024 | 7,191.99 | 7,191.99 | 7,191.99 | 7,191.99 | 7,191.99 | - |
07 Mar 2024 | 7,161.77 | 7,161.77 | 7,161.77 | 7,161.77 | 7,161.77 | - |
06 Mar 2024 | 7,173.79 | 7,173.79 | 7,173.79 | 7,173.79 | 7,173.79 | - |
05 Mar 2024 | 7,147.92 | 7,147.92 | 7,147.92 | 7,147.92 | 7,147.92 | - |
04 Mar 2024 | 7,213.96 | 7,213.96 | 7,213.96 | 7,213.96 | 7,213.96 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 7,133.62 | 7,133.62 | 7,133.62 | 7,133.62 | 7,133.62 | - |
28 Feb 2024 | 7,105.55 | 7,105.55 | 7,105.55 | 7,105.55 | 7,105.55 | - |
27 Feb 2024 | 7,136.80 | 7,136.80 | 7,136.80 | 7,136.80 | 7,136.80 | - |
26 Feb 2024 | 7,106.12 | 7,106.12 | 7,106.12 | 7,106.12 | 7,106.12 | - |
23 Feb 2024 | 7,127.41 | 7,127.41 | 7,127.41 | 7,127.41 | 7,127.41 | - |
22 Feb 2024 | 7,132.75 | 7,132.75 | 7,132.75 | 7,132.75 | 7,132.75 | - |
21 Feb 2024 | 7,098.98 | 7,098.98 | 7,098.98 | 7,098.98 | 7,098.98 | - |
20 Feb 2024 | 7,079.85 | 7,079.85 | 7,079.85 | 7,079.85 | 7,079.85 | - |
19 Feb 2024 | 7,051.28 | 7,051.28 | 7,051.28 | 7,051.28 | 7,051.28 | - |
16 Feb 2024 | 7,082.79 | 7,082.79 | 7,082.79 | 7,082.79 | 7,082.79 | - |
15 Feb 2024 | 7,036.14 | 7,036.14 | 7,036.14 | 7,036.14 | 7,036.14 | - |
14 Feb 2024 | 6,963.33 | 6,963.33 | 6,963.33 | 6,963.33 | 6,963.33 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 6,937.16 | 6,937.16 | 6,937.16 | 6,937.16 | 6,937.16 | - |
08 Feb 2024 | 6,955.26 | 6,955.26 | 6,955.26 | 6,955.26 | 6,955.26 | - |
07 Feb 2024 | 6,972.36 | 6,972.36 | 6,972.36 | 6,972.36 | 6,972.36 | - |
06 Feb 2024 | 6,999.59 | 6,999.59 | 6,999.59 | 6,999.59 | 6,999.59 | - |
05 Feb 2024 | 6,832.86 | 6,832.86 | 6,832.86 | 6,832.86 | 6,832.86 | - |
02 Feb 2024 | 6,755.73 | 6,755.73 | 6,755.73 | 6,755.73 | 6,755.73 | - |
01 Feb 2024 | 6,780.52 | 6,780.52 | 6,780.52 | 6,780.52 | 6,780.52 | - |
31 Jan 2024 | 6,730.97 | 6,730.97 | 6,730.97 | 6,730.97 | 6,730.97 | - |
30 Jan 2024 | 6,829.80 | 6,829.80 | 6,829.80 | 6,829.80 | 6,829.80 | - |
29 Jan 2024 | 6,887.73 | 6,887.73 | 6,887.73 | 6,887.73 | 6,887.73 | - |
26 Jan 2024 | 6,866.74 | 6,866.74 | 6,866.74 | 6,866.74 | 6,866.74 | - |
25 Jan 2024 | 6,912.04 | 6,912.04 | 6,912.04 | 6,912.04 | 6,912.04 | - |
24 Jan 2024 | 6,890.22 | 6,890.22 | 6,890.22 | 6,890.22 | 6,890.22 | - |
23 Jan 2024 | 6,777.46 | 6,777.46 | 6,777.46 | 6,777.46 | 6,777.46 | - |
22 Jan 2024 | 6,714.26 | 6,714.26 | 6,714.26 | 6,714.26 | 6,714.26 | - |
19 Jan 2024 | 6,773.04 | 6,773.04 | 6,773.04 | 6,773.04 | 6,773.04 | - |
18 Jan 2024 | 6,682.41 | 6,682.41 | 6,682.41 | 6,682.41 | 6,682.41 | - |
17 Jan 2024 | 6,672.33 | 6,672.33 | 6,672.33 | 6,672.33 | 6,672.33 | - |
16 Jan 2024 | 6,871.91 | 6,871.91 | 6,871.91 | 6,871.91 | 6,871.91 | - |
15 Jan 2024 | 6,949.28 | 6,949.28 | 6,949.28 | 6,949.28 | 6,949.28 | - |
12 Jan 2024 | 6,963.61 | 6,963.61 | 6,963.61 | 6,963.61 | 6,963.61 | - |
11 Jan 2024 | 6,956.89 | 6,956.89 | 6,956.89 | 6,956.89 | 6,956.89 | - |
10 Jan 2024 | 6,908.31 | 6,908.31 | 6,908.31 | 6,908.31 | 6,908.31 | - |
09 Jan 2024 | 6,932.54 | 6,932.54 | 6,932.54 | 6,932.54 | 6,932.54 | - |
08 Jan 2024 | 6,990.12 | 6,990.12 | 6,990.12 | 6,990.12 | 6,990.12 | - |
05 Jan 2024 | 7,084.29 | 7,084.29 | 7,084.29 | 7,084.29 | 7,084.29 | - |
04 Jan 2024 | 7,110.84 | 7,110.84 | 7,110.84 | 7,110.84 | 7,110.84 | - |
03 Jan 2024 | 7,159.99 | 7,159.99 | 7,159.99 | 7,159.99 | 7,159.99 | - |
02 Jan 2024 | 7,291.53 | 7,291.53 | 7,291.53 | 7,291.53 | 7,291.53 | - |
02 Jan 2024 | 0.050127 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |