Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 8,300.10 | 8,339.90 | 8,170.00 | 8,270.00 | 8,270.00 | 339 |
06 May 2024 | 8,699.95 | 8,800.00 | 8,150.00 | 8,270.45 | 8,270.45 | 4,326 |
03 May 2024 | 8,320.00 | 8,376.95 | 8,100.00 | 8,300.00 | 8,300.00 | 124 |
02 May 2024 | 8,341.05 | 8,449.95 | 8,250.40 | 8,299.45 | 8,299.45 | 241 |
30 Apr 2024 | 8,312.40 | 8,450.00 | 8,312.40 | 8,339.00 | 8,339.00 | 113 |
29 Apr 2024 | 8,398.90 | 8,550.05 | 8,076.00 | 8,312.35 | 8,312.35 | 350 |
26 Apr 2024 | 8,502.05 | 8,649.45 | 8,299.95 | 8,381.20 | 8,381.20 | 279 |
25 Apr 2024 | 8,550.00 | 8,800.00 | 8,312.05 | 8,488.30 | 8,488.30 | 1,644 |
24 Apr 2024 | 8,497.00 | 8,599.95 | 8,212.05 | 8,321.05 | 8,321.05 | 232 |
23 Apr 2024 | 8,450.00 | 8,599.00 | 8,300.00 | 8,490.85 | 8,490.85 | 306 |
22 Apr 2024 | 8,062.00 | 8,495.00 | 8,062.00 | 8,422.90 | 8,422.90 | 439 |
19 Apr 2024 | 8,100.00 | 8,176.45 | 7,913.10 | 8,061.55 | 8,061.55 | 474 |
18 Apr 2024 | 8,129.00 | 8,347.90 | 8,129.00 | 8,162.95 | 8,162.95 | 580 |
16 Apr 2024 | 8,199.90 | 8,298.95 | 8,050.00 | 8,124.00 | 8,124.00 | 156 |
15 Apr 2024 | 7,801.60 | 8,245.00 | 7,801.60 | 8,219.05 | 8,219.05 | 602 |
12 Apr 2024 | 8,772.00 | 8,848.75 | 8,150.00 | 8,220.35 | 8,220.35 | 1,349 |
10 Apr 2024 | 8,799.00 | 8,799.00 | 8,015.80 | 8,600.00 | 8,600.00 | 333 |
09 Apr 2024 | 8,999.00 | 8,999.00 | 8,580.05 | 8,674.65 | 8,674.65 | 394 |
08 Apr 2024 | 8,900.00 | 9,010.00 | 8,715.00 | 8,779.95 | 8,779.95 | 399 |
05 Apr 2024 | 8,951.05 | 8,951.05 | 8,851.10 | 8,902.20 | 8,902.20 | 162 |
04 Apr 2024 | 9,150.00 | 9,150.00 | 8,850.00 | 8,959.95 | 8,959.95 | 147 |
03 Apr 2024 | 8,799.95 | 8,910.00 | 8,700.00 | 8,841.40 | 8,841.40 | 451 |
02 Apr 2024 | 8,885.00 | 8,885.00 | 8,470.00 | 8,721.15 | 8,721.15 | 461 |
01 Apr 2024 | 8,900.00 | 8,900.00 | 8,610.00 | 8,736.75 | 8,736.75 | 520 |
28 Mar 2024 | 8,250.05 | 8,700.00 | 8,161.00 | 8,546.75 | 8,546.75 | 1,483 |
27 Mar 2024 | 7,770.05 | 8,400.00 | 7,715.95 | 8,125.80 | 8,125.80 | 8,672 |
26 Mar 2024 | 7,725.00 | 7,878.00 | 7,630.75 | 7,792.95 | 7,792.95 | 1,901 |
22 Mar 2024 | 7,660.05 | 7,975.00 | 7,630.00 | 7,815.20 | 7,815.20 | 2,454 |
21 Mar 2024 | 7,699.00 | 7,839.95 | 7,621.00 | 7,674.05 | 7,674.05 | 4,585 |
20 Mar 2024 | 7,750.05 | 7,750.05 | 7,603.00 | 7,637.55 | 7,637.55 | 273 |
19 Mar 2024 | 7,743.00 | 7,849.95 | 7,651.00 | 7,748.30 | 7,748.30 | 520 |
18 Mar 2024 | 7,945.00 | 7,970.05 | 7,760.80 | 7,785.70 | 7,785.70 | 590 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 7,839.85 | 7,999.00 | 7,600.00 | 7,816.05 | 7,816.05 | 1,014 |
13 Mar 2024 | 8,089.95 | 8,090.00 | 7,578.00 | 7,695.05 | 7,695.05 | 42,593 |
12 Mar 2024 | 8,220.00 | 8,349.85 | 7,880.00 | 7,959.60 | 7,959.60 | 757 |
11 Mar 2024 | 8,444.00 | 8,444.00 | 8,200.00 | 8,211.50 | 8,211.50 | 2,206 |
07 Mar 2024 | 9,060.00 | 9,138.95 | 8,200.00 | 8,302.75 | 8,302.75 | 8,351 |
06 Mar 2024 | 9,390.05 | 9,500.00 | 8,850.00 | 8,962.90 | 8,962.90 | 2,354 |
05 Mar 2024 | 9,600.00 | 9,600.00 | 9,320.00 | 9,393.05 | 9,393.05 | 640 |
04 Mar 2024 | 9,670.05 | 9,779.95 | 9,480.00 | 9,515.75 | 9,515.75 | 1,255 |
01 Mar 2024 | 9,998.85 | 9,998.85 | 9,700.00 | 9,863.70 | 9,863.70 | 1,530 |
29 Feb 2024 | 9,720.05 | 10,300.00 | 9,650.00 | 9,888.80 | 9,888.80 | 454 |
28 Feb 2024 | 9,879.90 | 9,879.90 | 9,650.00 | 9,721.05 | 9,721.05 | 395 |
27 Feb 2024 | 9,800.00 | 9,939.00 | 9,750.00 | 9,763.00 | 9,763.00 | 480 |
26 Feb 2024 | 9,602.45 | 9,889.00 | 9,600.00 | 9,804.35 | 9,804.35 | 546 |
23 Feb 2024 | 9,699.95 | 9,700.00 | 9,460.00 | 9,602.45 | 9,602.45 | 573 |
22 Feb 2024 | 9,149.90 | 9,575.00 | 9,015.00 | 9,493.25 | 9,493.25 | 1,249 |
21 Feb 2024 | 9,060.05 | 9,338.95 | 9,046.90 | 9,094.65 | 9,094.65 | 979 |
20 Feb 2024 | 9,170.05 | 9,170.05 | 9,013.10 | 9,067.60 | 9,067.60 | 555 |
19 Feb 2024 | 9,116.45 | 9,549.00 | 9,000.80 | 9,057.00 | 9,057.00 | 1,100 |
16 Feb 2024 | 9,250.10 | 9,495.00 | 9,090.00 | 9,116.45 | 9,116.45 | 461 |
15 Feb 2024 | 9,190.00 | 9,191.00 | 9,050.00 | 9,113.45 | 9,113.45 | 803 |
14 Feb 2024 | 9,315.25 | 9,315.25 | 9,000.00 | 9,213.10 | 9,213.10 | 1,332 |
13 Feb 2024 | 9,310.85 | 9,499.00 | 8,970.00 | 9,315.25 | 9,315.25 | 2,148 |
12 Feb 2024 | 9,790.00 | 9,790.00 | 9,180.00 | 9,310.90 | 9,310.90 | 971 |
09 Feb 2024 | 9,900.00 | 9,900.05 | 9,300.00 | 9,515.15 | 9,515.15 | 1,033 |
08 Feb 2024 | 10,099.90 | 10,099.90 | 9,855.00 | 9,898.40 | 9,898.40 | 423 |
07 Feb 2024 | 10,199.90 | 10,289.00 | 9,970.00 | 10,040.45 | 10,040.45 | 685 |
06 Feb 2024 | 9,950.00 | 10,200.00 | 9,870.00 | 10,060.80 | 10,060.80 | 1,110 |
05 Feb 2024 | 10,288.85 | 10,288.85 | 9,900.00 | 9,945.15 | 9,945.15 | 261 |
02 Feb 2024 | 10,000.00 | 10,388.95 | 9,940.00 | 10,077.55 | 10,077.55 | 788 |
01 Feb 2024 | 9,500.00 | 9,999.00 | 9,418.80 | 9,965.35 | 9,965.35 | 1,190 |
31 Jan 2024 | 9,000.00 | 9,699.80 | 9,000.00 | 9,355.05 | 9,355.05 | 2,332 |
30 Jan 2024 | 8,849.95 | 9,100.00 | 8,670.00 | 8,985.10 | 8,985.10 | 1,047 |
29 Jan 2024 | 8,887.90 | 8,887.90 | 8,790.00 | 8,844.75 | 8,844.75 | 791 |
25 Jan 2024 | 8,849.95 | 8,849.95 | 8,720.00 | 8,802.95 | 8,802.95 | 569 |
24 Jan 2024 | 8,700.00 | 8,840.00 | 8,600.00 | 8,827.50 | 8,827.50 | 1,770 |
23 Jan 2024 | 8,888.00 | 8,888.00 | 8,550.15 | 8,703.05 | 8,703.05 | 699 |
19 Jan 2024 | 8,127.00 | 8,360.00 | 7,999.95 | 8,296.70 | 8,296.70 | 1,974 |
18 Jan 2024 | 8,050.05 | 8,074.90 | 7,850.00 | 8,036.65 | 8,036.65 | 432 |
17 Jan 2024 | 7,960.00 | 7,998.25 | 7,911.10 | 7,977.15 | 7,977.15 | 226 |
16 Jan 2024 | 8,002.05 | 8,090.00 | 7,950.00 | 7,954.85 | 7,954.85 | 244 |
15 Jan 2024 | 8,005.00 | 8,121.00 | 7,990.00 | 7,998.80 | 7,998.80 | 256 |
12 Jan 2024 | 8,100.05 | 8,100.05 | 7,766.60 | 7,996.80 | 7,996.80 | 455 |
11 Jan 2024 | 8,085.00 | 8,249.90 | 8,021.00 | 8,042.50 | 8,042.50 | 246 |
10 Jan 2024 | 8,185.05 | 8,200.00 | 7,990.00 | 8,082.55 | 8,082.55 | 957 |
09 Jan 2024 | 8,330.00 | 8,330.00 | 7,611.10 | 8,136.00 | 8,136.00 | 2,300 |
08 Jan 2024 | 8,395.00 | 8,395.00 | 7,970.00 | 7,990.80 | 7,990.80 | 922 |
05 Jan 2024 | 8,360.00 | 8,469.85 | 8,280.00 | 8,293.75 | 8,293.75 | 560 |
04 Jan 2024 | 8,282.00 | 8,400.00 | 8,282.00 | 8,345.65 | 8,345.65 | 1,122 |
03 Jan 2024 | 7,850.00 | 8,379.90 | 7,778.05 | 8,215.05 | 8,215.05 | 1,563 |
02 Jan 2024 | 7,625.00 | 7,890.00 | 7,610.00 | 7,850.55 | 7,850.55 | 1,105 |
01 Jan 2024 | 7,709.35 | 7,709.35 | 7,500.00 | 7,624.20 | 7,624.20 | 401 |
29 Dec 2023 | 7,749.00 | 7,749.00 | 7,493.75 | 7,558.15 | 7,558.15 | 616 |
28 Dec 2023 | 7,639.00 | 8,100.00 | 7,450.00 | 7,493.75 | 7,493.75 | 665 |
27 Dec 2023 | 7,735.00 | 7,849.00 | 7,299.00 | 7,391.60 | 7,391.60 | 85,565 |
26 Dec 2023 | 7,839.00 | 7,839.00 | 7,510.00 | 7,723.70 | 7,723.70 | 379 |
22 Dec 2023 | 7,868.95 | 7,868.95 | 7,470.00 | 7,498.95 | 7,498.95 | 1,910 |
21 Dec 2023 | 7,749.00 | 7,989.85 | 7,480.00 | 7,523.80 | 7,523.80 | 16,457 |
20 Dec 2023 | 8,000.00 | 8,019.90 | 7,578.00 | 7,637.60 | 7,637.60 | 20,435 |
19 Dec 2023 | 8,270.00 | 8,350.00 | 7,780.00 | 7,827.40 | 7,827.40 | 1,822 |
18 Dec 2023 | 8,300.00 | 8,380.00 | 8,000.00 | 8,297.75 | 8,297.75 | 513 |
15 Dec 2023 | 8,075.95 | 8,452.50 | 8,010.00 | 8,277.50 | 8,277.50 | 2,072 |
14 Dec 2023 | 7,711.00 | 8,050.00 | 7,711.00 | 8,025.65 | 8,025.65 | 617 |
13 Dec 2023 | 7,740.00 | 7,800.00 | 7,630.00 | 7,707.35 | 7,707.35 | 557 |
12 Dec 2023 | 8,000.00 | 8,000.00 | 7,720.00 | 7,747.60 | 7,747.60 | 1,110 |
11 Dec 2023 | 7,980.00 | 8,099.90 | 7,980.00 | 7,986.65 | 7,986.65 | 422 |
08 Dec 2023 | 8,052.00 | 8,052.00 | 7,940.00 | 7,969.70 | 7,969.70 | 695 |
07 Dec 2023 | 8,022.95 | 8,030.00 | 7,980.00 | 8,012.45 | 8,012.45 | 163 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |