Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6,979.73 | 6,980.00 | 6,967.31 | 6,968.50 | 6,968.50 | 1,832 |
20 May 2024 | 7,035.00 | 7,035.00 | 7,016.06 | 7,010.00 | 7,010.00 | 680 |
17 May 2024 | 6,990.00 | 7,014.69 | 6,976.21 | 6,987.00 | 6,987.00 | 4,173 |
16 May 2024 | 7,037.19 | 7,037.19 | 7,037.19 | 7,020.50 | 7,020.50 | 937 |
15 May 2024 | 7,079.72 | 7,079.72 | 7,079.72 | 7,066.00 | 7,066.00 | 594 |
14 May 2024 | 7,043.35 | 7,043.35 | 7,043.35 | 7,074.00 | 7,074.00 | 1,930 |
13 May 2024 | 7,062.00 | 7,062.00 | 7,042.20 | 7,045.50 | 7,045.50 | 1,144 |
10 May 2024 | 7,049.00 | 7,075.00 | 7,047.90 | 7,048.00 | 7,048.00 | 10,030 |
09 May 2024 | 7,023.00 | 7,023.00 | 6,963.30 | 7,028.00 | 7,028.00 | 321 |
08 May 2024 | 6,940.00 | 6,997.66 | 6,936.78 | 6,976.50 | 6,976.50 | 12,518 |
07 May 2024 | 6,872.00 | 6,908.00 | 6,858.25 | 6,907.00 | 6,907.00 | 13,628 |
03 May 2024 | 6,779.86 | 6,813.25 | 6,779.86 | 6,798.50 | 6,798.50 | 1,735 |
02 May 2024 | 6,745.00 | 6,756.05 | 6,745.00 | 6,748.50 | 6,748.50 | 30,336 |
01 May 2024 | 6,750.00 | 6,758.00 | 6,750.00 | 6,747.50 | 6,747.50 | 384 |
30 Apr 2024 | 6,765.00 | 6,835.28 | 6,765.00 | 6,762.50 | 6,762.50 | 7,255 |
29 Apr 2024 | 6,822.50 | 6,822.50 | 6,822.50 | 6,822.50 | 6,822.50 | - |
26 Apr 2024 | 6,872.50 | 6,872.50 | 6,872.50 | 6,872.50 | 6,872.50 | - |
25 Apr 2024 | 6,810.00 | 6,873.04 | 6,757.00 | 6,806.00 | 6,806.00 | 1,546 |
24 Apr 2024 | 6,920.00 | 6,920.00 | 6,870.00 | 6,877.00 | 6,877.00 | 7,851 |
23 Apr 2024 | 6,885.00 | 6,892.26 | 6,885.00 | 6,899.00 | 6,899.00 | 768 |
22 Apr 2024 | 6,863.00 | 6,897.35 | 6,853.00 | 6,850.00 | 6,850.00 | 6,124 |
19 Apr 2024 | 6,726.00 | 6,790.00 | 6,726.00 | 6,796.50 | 6,796.50 | 922 |
18 Apr 2024 | 6,742.00 | 6,767.00 | 6,742.00 | 6,775.50 | 6,775.50 | 562 |
17 Apr 2024 | 6,734.50 | 6,734.50 | 6,734.50 | 6,734.50 | 6,734.50 | - |
16 Apr 2024 | 6,668.00 | 6,668.00 | 6,668.00 | 6,669.50 | 6,669.50 | 2,884 |
15 Apr 2024 | 6,780.00 | 6,790.00 | 6,771.00 | 6,757.00 | 6,757.00 | 3,914 |
12 Apr 2024 | 6,791.00 | 6,810.00 | 6,730.00 | 6,734.00 | 6,734.00 | 2,877 |
11 Apr 2024 | 6,757.00 | 6,757.00 | 6,757.00 | 6,757.00 | 6,757.00 | - |
10 Apr 2024 | 6,722.00 | 6,722.00 | 6,722.00 | 6,787.00 | 6,787.00 | 722 |
09 Apr 2024 | 6,831.00 | 6,842.10 | 6,811.00 | 6,794.00 | 6,794.00 | 6,440 |
08 Apr 2024 | 6,811.00 | 6,869.80 | 6,811.00 | 6,872.50 | 6,872.50 | 482 |
05 Apr 2024 | 6,809.00 | 6,809.00 | 6,806.05 | 6,813.00 | 6,813.00 | 1,240 |
04 Apr 2024 | 6,895.00 | 6,895.00 | 6,883.00 | 6,896.50 | 6,896.50 | 3,060 |
03 Apr 2024 | 6,891.00 | 6,891.00 | 6,880.40 | 6,885.00 | 6,885.00 | 1,173 |
02 Apr 2024 | 6,929.00 | 6,932.27 | 6,856.00 | 6,859.50 | 6,859.50 | 4,349 |
28 Mar 2024 | 6,924.00 | 6,945.60 | 6,924.00 | 6,924.50 | 6,924.50 | 283 |
27 Mar 2024 | 6,948.00 | 6,958.00 | 6,948.00 | 6,931.50 | 6,931.50 | 3,228 |
26 Mar 2024 | 6,931.00 | 6,936.00 | 6,916.21 | 6,924.50 | 6,924.50 | 5,838 |
25 Mar 2024 | 6,914.61 | 6,914.61 | 6,914.61 | 6,906.00 | 6,906.00 | 1,005 |
22 Mar 2024 | 6,909.00 | 6,942.27 | 6,909.00 | 6,905.50 | 6,905.50 | 4,253 |
21 Mar 2024 | 6,927.00 | 6,927.00 | 6,896.00 | 6,924.50 | 6,924.50 | 14,320 |
20 Mar 2024 | 6,883.00 | 6,886.00 | 6,883.00 | 6,882.00 | 6,882.00 | 11,726 |
19 Mar 2024 | 6,904.50 | 6,904.50 | 6,904.50 | 6,904.50 | 6,904.50 | - |
18 Mar 2024 | 6,862.00 | 6,862.00 | 6,862.00 | 6,862.00 | 6,862.00 | - |
15 Mar 2024 | 6,860.00 | 6,906.00 | 6,857.00 | 6,887.50 | 6,887.50 | 38,325 |
14 Mar 2024 | 6,910.00 | 6,910.00 | 6,868.43 | 6,858.50 | 6,858.50 | 50,787 |
13 Mar 2024 | 6,855.00 | 6,855.00 | 6,855.00 | 6,870.50 | 6,870.50 | 434 |
12 Mar 2024 | 6,787.70 | 6,787.70 | 6,780.42 | 6,820.50 | 6,820.50 | 3,221 |
11 Mar 2024 | 6,732.47 | 6,732.47 | 6,714.36 | 6,750.00 | 6,750.00 | 918 |
08 Mar 2024 | 6,742.00 | 6,742.00 | 6,740.00 | 6,742.50 | 6,742.50 | 2,327 |
07 Mar 2024 | 6,684.01 | 6,684.01 | 6,684.01 | 6,767.00 | 6,767.00 | 81 |
06 Mar 2024 | 6,716.50 | 6,716.50 | 6,716.50 | 6,716.50 | 6,716.50 | - |
05 Mar 2024 | 6,700.00 | 6,700.00 | 6,700.00 | 6,683.50 | 6,683.50 | 4,373 |
04 Mar 2024 | 6,714.00 | 6,714.00 | 6,702.00 | 6,714.00 | 6,714.00 | 1,280 |
01 Mar 2024 | 6,670.00 | 6,670.00 | 6,670.00 | 6,702.00 | 6,702.00 | 310 |
29 Feb 2024 | 6,705.00 | 6,705.00 | 6,705.00 | 6,705.00 | 6,705.00 | - |
28 Feb 2024 | 6,690.00 | 6,711.00 | 6,690.00 | 6,716.50 | 6,716.50 | 7,518 |
27 Feb 2024 | 6,711.00 | 6,711.00 | 6,684.36 | 6,711.50 | 6,711.50 | 4,997 |
26 Feb 2024 | 6,694.00 | 6,701.33 | 6,687.46 | 6,694.00 | 6,694.00 | 4,394 |
23 Feb 2024 | 6,688.00 | 6,689.75 | 6,687.51 | 6,713.50 | 6,713.50 | 676 |
22 Feb 2024 | 6,664.00 | 6,686.93 | 6,640.85 | 6,681.00 | 6,681.00 | 7,685 |
21 Feb 2024 | 6,584.00 | 6,598.00 | 6,584.00 | 6,601.50 | 6,601.50 | 5,400 |
20 Feb 2024 | 6,584.50 | 6,584.50 | 6,584.50 | 6,584.50 | 6,584.50 | - |
19 Feb 2024 | 6,556.00 | 6,556.00 | 6,556.00 | 6,556.00 | 6,556.00 | - |
16 Feb 2024 | 6,568.00 | 6,568.00 | 6,558.47 | 6,558.50 | 6,558.50 | 15,761 |
15 Feb 2024 | 6,524.00 | 6,548.00 | 6,524.00 | 6,534.50 | 6,534.50 | 3,527 |
14 Feb 2024 | 6,474.50 | 6,474.50 | 6,474.50 | 6,474.50 | 6,474.50 | - |
13 Feb 2024 | 6,439.25 | 6,439.25 | 6,439.25 | 6,398.00 | 6,398.00 | 1,471 |
12 Feb 2024 | 6,470.70 | 6,471.14 | 6,469.20 | 6,472.50 | 6,472.50 | 1,284 |
09 Feb 2024 | 6,434.00 | 6,461.55 | 6,434.00 | 6,438.00 | 6,438.00 | 4,900 |
08 Feb 2024 | 6,439.00 | 6,457.25 | 6,439.00 | 6,453.00 | 6,453.00 | 1,027 |
07 Feb 2024 | 6,433.00 | 6,434.00 | 6,425.00 | 6,402.50 | 6,402.50 | 97,068 |
06 Feb 2024 | 6,421.00 | 6,421.00 | 6,418.60 | 6,438.00 | 6,438.00 | 4,312 |
05 Feb 2024 | 6,406.00 | 6,406.00 | 6,391.00 | 6,406.00 | 6,406.00 | 60,179 |
02 Feb 2024 | 6,393.00 | 6,421.80 | 6,393.00 | 6,396.00 | 6,396.00 | 906 |
01 Feb 2024 | 6,382.00 | 6,382.00 | 6,382.00 | 6,382.00 | 6,382.00 | 5,477 |
31 Jan 2024 | 6,477.00 | 6,477.00 | 6,442.15 | 6,445.50 | 6,445.50 | 6,779 |
30 Jan 2024 | 6,473.00 | 6,477.00 | 6,473.00 | 6,487.00 | 6,487.00 | 696 |
29 Jan 2024 | 6,417.83 | 6,417.83 | 6,411.18 | 6,420.00 | 6,420.00 | 926 |
26 Jan 2024 | 6,406.00 | 6,430.00 | 6,402.00 | 6,433.00 | 6,433.00 | 11,950 |
25 Jan 2024 | 6,275.00 | 6,275.00 | 6,273.79 | 6,282.00 | 6,282.00 | 662 |
24 Jan 2024 | 6,291.00 | 6,291.00 | 6,291.00 | 6,291.00 | 6,291.00 | - |
23 Jan 2024 | 6,234.00 | 6,234.00 | 6,234.00 | 6,234.00 | 6,234.00 | - |
22 Jan 2024 | 6,298.00 | 6,298.00 | 6,259.00 | 6,262.00 | 6,262.00 | 10,265 |
19 Jan 2024 | 6,247.00 | 6,247.00 | 6,247.00 | 6,247.00 | 6,247.00 | - |
18 Jan 2024 | 6,254.50 | 6,254.50 | 6,254.50 | 6,254.50 | 6,254.50 | - |
17 Jan 2024 | 6,180.00 | 6,180.00 | 6,180.00 | 6,186.00 | 6,186.00 | 1,624 |
16 Jan 2024 | 6,262.00 | 6,262.00 | 6,262.00 | 6,262.00 | 6,262.00 | 2,733 |
15 Jan 2024 | 6,282.50 | 6,282.50 | 6,282.50 | 6,282.50 | 6,282.50 | - |
12 Jan 2024 | 6,322.00 | 6,325.00 | 6,322.00 | 6,321.50 | 6,321.50 | 2,352 |
11 Jan 2024 | 6,307.00 | 6,307.00 | 6,305.85 | 6,270.00 | 6,270.00 | 75 |
10 Jan 2024 | 6,288.00 | 6,300.00 | 6,288.00 | 6,303.50 | 6,303.50 | 783 |
09 Jan 2024 | 6,304.00 | 6,304.00 | 6,296.00 | 6,293.00 | 6,293.00 | 1,598 |
08 Jan 2024 | 6,297.69 | 6,297.69 | 6,297.69 | 6,313.50 | 6,313.50 | 127 |
05 Jan 2024 | 6,266.00 | 6,273.00 | 6,266.00 | 6,303.00 | 6,303.00 | 407 |
04 Jan 2024 | 6,315.00 | 6,317.00 | 6,315.00 | 6,348.50 | 6,348.50 | 634 |
03 Jan 2024 | 6,325.35 | 6,325.35 | 6,325.35 | 6,306.50 | 6,306.50 | 704 |
02 Jan 2024 | 6,397.00 | 6,411.83 | 6,397.00 | 6,441.00 | 6,441.00 | 11,665 |
29 Dec 2023 | 6,476.00 | 6,476.00 | 6,476.00 | 6,476.00 | 6,476.00 | - |
28 Dec 2023 | 6,456.50 | 6,456.50 | 6,456.50 | 6,456.50 | 6,456.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |