Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 8,460.13 | 8,460.13 | 8,460.13 | 8,460.13 | 8,460.13 | - |
20 May 2024 | 8,542.82 | 8,542.82 | 8,542.82 | 8,542.82 | 8,542.82 | - |
17 May 2024 | 8,541.04 | 8,541.04 | 8,541.04 | 8,541.04 | 8,541.04 | - |
16 May 2024 | 8,542.59 | 8,542.59 | 8,542.59 | 8,542.59 | 8,542.59 | - |
15 May 2024 | 8,503.62 | 8,503.62 | 8,503.62 | 8,503.62 | 8,503.62 | - |
14 May 2024 | 8,502.15 | 8,502.15 | 8,502.15 | 8,502.15 | 8,502.15 | - |
13 May 2024 | 8,457.70 | 8,457.70 | 8,457.70 | 8,457.70 | 8,457.70 | - |
10 May 2024 | 8,400.57 | 8,400.57 | 8,400.57 | 8,400.57 | 8,400.57 | - |
09 May 2024 | 8,354.80 | 8,354.80 | 8,354.80 | 8,354.80 | 8,354.80 | - |
08 May 2024 | 8,378.83 | 8,378.83 | 8,378.83 | 8,378.83 | 8,378.83 | - |
07 May 2024 | 8,336.01 | 8,336.01 | 8,336.01 | 8,336.01 | 8,336.01 | - |
03 May 2024 | 8,358.65 | 8,358.65 | 8,358.65 | 8,358.65 | 8,358.65 | - |
02 May 2024 | 8,309.19 | 8,309.19 | 8,309.19 | 8,309.19 | 8,309.19 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8,256.77 | 8,256.77 | 8,256.77 | 8,256.77 | 8,256.77 | - |
29 Apr 2024 | 8,311.59 | 8,311.59 | 8,311.59 | 8,311.59 | 8,311.59 | - |
26 Apr 2024 | 8,283.83 | 8,283.83 | 8,283.83 | 8,283.83 | 8,283.83 | - |
25 Apr 2024 | 8,180.46 | 8,180.46 | 8,180.46 | 8,180.46 | 8,180.46 | - |
24 Apr 2024 | 8,281.90 | 8,281.90 | 8,281.90 | 8,281.90 | 8,281.90 | - |
23 Apr 2024 | 8,167.75 | 8,167.75 | 8,167.75 | 8,167.75 | 8,167.75 | - |
22 Apr 2024 | 8,131.58 | 8,131.58 | 8,131.58 | 8,131.58 | 8,131.58 | - |
19 Apr 2024 | 8,006.49 | 8,006.49 | 8,006.49 | 8,006.49 | 8,006.49 | - |
18 Apr 2024 | 8,106.66 | 8,106.66 | 8,106.66 | 8,106.66 | 8,106.66 | - |
17 Apr 2024 | 8,080.45 | 8,080.45 | 8,080.45 | 8,080.45 | 8,080.45 | - |
16 Apr 2024 | 8,067.76 | 8,067.76 | 8,067.76 | 8,067.76 | 8,067.76 | - |
15 Apr 2024 | 8,211.29 | 8,211.29 | 8,211.29 | 8,211.29 | 8,211.29 | - |
12 Apr 2024 | 8,284.11 | 8,284.11 | 8,284.11 | 8,284.11 | 8,284.11 | - |
11 Apr 2024 | 8,334.59 | 8,334.59 | 8,334.59 | 8,334.59 | 8,334.59 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 8,216.79 | 8,216.79 | 8,216.79 | 8,216.79 | 8,216.79 | - |
08 Apr 2024 | 8,213.23 | 8,213.23 | 8,213.23 | 8,213.23 | 8,213.23 | - |
05 Apr 2024 | 8,216.76 | 8,216.76 | 8,216.76 | 8,216.76 | 8,216.76 | - |
04 Apr 2024 | 8,256.20 | 8,256.20 | 8,256.20 | 8,256.20 | 8,256.20 | - |
03 Apr 2024 | 8,187.70 | 8,187.70 | 8,187.70 | 8,187.70 | 8,187.70 | - |
02 Apr 2024 | 8,264.78 | 8,264.78 | 8,264.78 | 8,264.78 | 8,264.78 | - |
28 Mar 2024 | 8,163.94 | 8,163.94 | 8,163.94 | 8,163.94 | 8,163.94 | - |
27 Mar 2024 | 8,134.16 | 8,134.16 | 8,134.16 | 8,134.16 | 8,134.16 | - |
26 Mar 2024 | 8,148.29 | 8,148.29 | 8,148.29 | 8,148.29 | 8,148.29 | - |
25 Mar 2024 | 8,087.60 | 8,087.60 | 8,087.60 | 8,087.60 | 8,087.60 | - |
22 Mar 2024 | 8,130.13 | 8,130.13 | 8,130.13 | 8,130.13 | 8,130.13 | - |
21 Mar 2024 | 8,122.10 | 8,122.10 | 8,122.10 | 8,122.10 | 8,122.10 | - |
20 Mar 2024 | 7,983.95 | 7,983.95 | 7,983.95 | 7,983.95 | 7,983.95 | - |
19 Mar 2024 | 7,965.99 | 7,965.99 | 7,965.99 | 7,965.99 | 7,965.99 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 8,002.54 | 8,002.54 | 8,002.54 | 8,002.54 | 8,002.54 | - |
14 Mar 2024 | 8,095.79 | 8,095.79 | 8,095.79 | 8,095.79 | 8,095.79 | - |
13 Mar 2024 | 8,072.02 | 8,072.02 | 8,072.02 | 8,072.02 | 8,072.02 | - |
12 Mar 2024 | 8,154.88 | 8,154.88 | 8,154.88 | 8,154.88 | 8,154.88 | - |
11 Mar 2024 | 8,088.06 | 8,088.06 | 8,088.06 | 8,088.06 | 8,088.06 | - |
08 Mar 2024 | 8,075.94 | 8,075.94 | 8,075.94 | 8,075.94 | 8,075.94 | - |
07 Mar 2024 | 8,061.16 | 8,061.16 | 8,061.16 | 8,061.16 | 8,061.16 | - |
06 Mar 2024 | 8,068.43 | 8,068.43 | 8,068.43 | 8,068.43 | 8,068.43 | - |
05 Mar 2024 | 7,993.71 | 7,993.71 | 7,993.71 | 7,993.71 | 7,993.71 | - |
04 Mar 2024 | 8,061.61 | 8,061.61 | 8,061.61 | 8,061.61 | 8,061.61 | - |
01 Mar 2024 | 8,056.48 | 8,056.48 | 8,056.48 | 8,056.48 | 8,056.48 | - |
29 Feb 2024 | 7,996.21 | 7,996.21 | 7,996.21 | 7,996.21 | 7,996.21 | - |
28 Feb 2024 | 7,917.72 | 7,917.72 | 7,917.72 | 7,917.72 | 7,917.72 | - |
27 Feb 2024 | 7,987.06 | 7,987.06 | 7,987.06 | 7,987.06 | 7,987.06 | - |
26 Feb 2024 | 8,006.40 | 8,006.40 | 8,006.40 | 8,006.40 | 8,006.40 | - |
23 Feb 2024 | 8,037.89 | 8,037.89 | 8,037.89 | 8,037.89 | 8,037.89 | - |
22 Feb 2024 | 8,025.81 | 8,025.81 | 8,025.81 | 8,025.81 | 8,025.81 | - |
21 Feb 2024 | 7,928.70 | 7,928.70 | 7,928.70 | 7,928.70 | 7,928.70 | - |
20 Feb 2024 | 7,902.96 | 7,902.96 | 7,902.96 | 7,902.96 | 7,902.96 | - |
19 Feb 2024 | 7,916.50 | 7,916.50 | 7,916.50 | 7,916.50 | 7,916.50 | - |
16 Feb 2024 | 7,947.63 | 7,947.63 | 7,947.63 | 7,947.63 | 7,947.63 | - |
15 Feb 2024 | 7,936.06 | 7,936.06 | 7,936.06 | 7,936.06 | 7,936.06 | - |
14 Feb 2024 | 7,928.50 | 7,928.50 | 7,928.50 | 7,928.50 | 7,928.50 | - |
13 Feb 2024 | 7,827.78 | 7,827.78 | 7,827.78 | 7,827.78 | 7,827.78 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 7,747.44 | 7,747.44 | 7,747.44 | 7,747.44 | 7,747.44 | - |
08 Feb 2024 | 7,820.65 | 7,820.65 | 7,820.65 | 7,820.65 | 7,820.65 | - |
07 Feb 2024 | 7,829.35 | 7,829.35 | 7,829.35 | 7,829.35 | 7,829.35 | - |
06 Feb 2024 | 7,793.63 | 7,793.63 | 7,793.63 | 7,793.63 | 7,793.63 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 7,589.26 | 7,589.26 | 7,589.26 | 7,589.26 | 7,589.26 | - |
01 Feb 2024 | 7,528.52 | 7,528.52 | 7,528.52 | 7,528.52 | 7,528.52 | - |
31 Jan 2024 | 7,491.41 | 7,491.41 | 7,491.41 | 7,491.41 | 7,491.41 | - |
30 Jan 2024 | 7,558.92 | 7,558.92 | 7,558.92 | 7,558.92 | 7,558.92 | - |
29 Jan 2024 | 7,581.30 | 7,581.30 | 7,581.30 | 7,581.30 | 7,581.30 | - |
26 Jan 2024 | 7,565.10 | 7,565.10 | 7,565.10 | 7,565.10 | 7,565.10 | - |
25 Jan 2024 | 7,627.13 | 7,627.13 | 7,627.13 | 7,627.13 | 7,627.13 | - |
24 Jan 2024 | 7,595.32 | 7,595.32 | 7,595.32 | 7,595.32 | 7,595.32 | - |
23 Jan 2024 | 7,538.82 | 7,538.82 | 7,538.82 | 7,538.82 | 7,538.82 | - |
22 Jan 2024 | 7,518.03 | 7,518.03 | 7,518.03 | 7,518.03 | 7,518.03 | - |
19 Jan 2024 | 7,546.50 | 7,546.50 | 7,546.50 | 7,546.50 | 7,546.50 | - |
18 Jan 2024 | 7,436.80 | 7,436.80 | 7,436.80 | 7,436.80 | 7,436.80 | - |
17 Jan 2024 | 7,395.83 | 7,395.83 | 7,395.83 | 7,395.83 | 7,395.83 | - |
16 Jan 2024 | 7,544.37 | 7,544.37 | 7,544.37 | 7,544.37 | 7,544.37 | - |
15 Jan 2024 | 7,610.74 | 7,610.74 | 7,610.74 | 7,610.74 | 7,610.74 | - |
12 Jan 2024 | 7,635.18 | 7,635.18 | 7,635.18 | 7,635.18 | 7,635.18 | - |
11 Jan 2024 | 7,602.17 | 7,602.17 | 7,602.17 | 7,602.17 | 7,602.17 | - |
10 Jan 2024 | 7,545.57 | 7,545.57 | 7,545.57 | 7,545.57 | 7,545.57 | - |
09 Jan 2024 | 7,573.21 | 7,573.21 | 7,573.21 | 7,573.21 | 7,573.21 | - |
08 Jan 2024 | 7,606.15 | 7,606.15 | 7,606.15 | 7,606.15 | 7,606.15 | - |
05 Jan 2024 | 7,649.18 | 7,649.18 | 7,649.18 | 7,649.18 | 7,649.18 | - |
04 Jan 2024 | 7,697.36 | 7,697.36 | 7,697.36 | 7,697.36 | 7,697.36 | - |
03 Jan 2024 | 7,688.02 | 7,688.02 | 7,688.02 | 7,688.02 | 7,688.02 | - |
02 Jan 2024 | 7,764.75 | 7,764.75 | 7,764.75 | 7,764.75 | 7,764.75 | - |
29 Dec 2023 | 7,799.19 | 7,799.19 | 7,799.19 | 7,799.19 | 7,799.19 | - |
28 Dec 2023 | 7,762.55 | 7,762.55 | 7,762.55 | 7,762.55 | 7,762.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |