Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 9,969.95 | 9,969.95 | 9,131.65 | 9,309.45 | 9,309.45 | 25,699 |
03 Jun 2024 | 9,695.85 | 9,950.00 | 9,545.00 | 9,889.85 | 9,889.85 | 16,828 |
31 May 2024 | 9,360.00 | 9,459.00 | 9,242.80 | 9,395.95 | 9,395.95 | 19,249 |
30 May 2024 | 9,268.95 | 9,340.00 | 9,155.50 | 9,309.40 | 9,309.40 | 13,821 |
29 May 2024 | 9,080.00 | 9,253.70 | 9,010.00 | 9,242.40 | 9,242.40 | 11,834 |
28 May 2024 | 9,279.95 | 9,279.95 | 9,054.25 | 9,100.45 | 9,100.45 | 5,222 |
27 May 2024 | 9,350.75 | 9,366.85 | 9,180.00 | 9,263.40 | 9,263.40 | 11,221 |
24 May 2024 | 9,243.90 | 9,381.10 | 9,225.40 | 9,304.85 | 9,304.85 | 9,319 |
23 May 2024 | 9,349.00 | 9,387.95 | 9,190.10 | 9,225.40 | 9,225.40 | 16,014 |
22 May 2024 | 9,288.65 | 9,484.30 | 9,161.00 | 9,286.00 | 9,286.00 | 20,807 |
21 May 2024 | 9,049.95 | 9,170.00 | 8,894.90 | 9,123.75 | 9,123.75 | 16,704 |
17 May 2024 | 8,316.90 | 9,064.00 | 8,304.00 | 8,937.45 | 8,937.45 | 106,201 |
16 May 2024 | 7,950.05 | 8,351.45 | 7,950.05 | 8,254.70 | 8,254.70 | 56,238 |
15 May 2024 | 8,107.25 | 8,140.00 | 7,935.00 | 8,096.90 | 8,096.90 | 17,677 |
14 May 2024 | 8,325.85 | 8,325.85 | 8,042.05 | 8,063.60 | 8,063.60 | 17,706 |
13 May 2024 | 8,486.95 | 8,486.95 | 8,179.00 | 8,270.30 | 8,270.30 | 9,562 |
10 May 2024 | 8,349.75 | 8,450.00 | 8,245.00 | 8,416.25 | 8,416.25 | 5,813 |
09 May 2024 | 8,400.00 | 8,495.00 | 8,237.10 | 8,259.70 | 8,259.70 | 4,798 |
08 May 2024 | 8,419.85 | 8,502.00 | 8,310.00 | 8,410.20 | 8,410.20 | 10,727 |
07 May 2024 | 8,419.00 | 8,490.95 | 8,277.70 | 8,298.25 | 8,298.25 | 8,716 |
06 May 2024 | 8,500.00 | 8,500.00 | 8,314.40 | 8,410.20 | 8,410.20 | 7,322 |
03 May 2024 | 8,451.50 | 8,495.00 | 8,323.40 | 8,450.05 | 8,450.05 | 5,050 |
02 May 2024 | 8,370.20 | 8,424.55 | 8,271.00 | 8,408.80 | 8,408.80 | 7,597 |
30 Apr 2024 | 8,513.75 | 8,520.00 | 8,330.40 | 8,340.50 | 8,340.50 | 6,898 |
29 Apr 2024 | 8,589.25 | 8,656.65 | 8,443.40 | 8,470.20 | 8,470.20 | 14,499 |
26 Apr 2024 | 8,152.45 | 8,608.90 | 8,152.45 | 8,571.85 | 8,571.85 | 43,768 |
25 Apr 2024 | 8,164.35 | 8,186.85 | 8,002.10 | 8,093.00 | 8,093.00 | 12,006 |
24 Apr 2024 | 7,849.55 | 8,200.70 | 7,772.55 | 8,151.15 | 8,151.15 | 19,389 |
23 Apr 2024 | 7,840.60 | 7,891.00 | 7,724.05 | 7,762.55 | 7,762.55 | 10,676 |
22 Apr 2024 | 7,697.65 | 7,849.30 | 7,625.50 | 7,823.95 | 7,823.95 | 20,067 |
19 Apr 2024 | 7,432.55 | 7,556.45 | 7,198.50 | 7,532.00 | 7,532.00 | 77,128 |
18 Apr 2024 | 7,478.65 | 7,700.00 | 7,430.00 | 7,501.95 | 7,501.95 | 65,190 |
16 Apr 2024 | 7,625.00 | 7,670.30 | 7,465.60 | 7,560.70 | 7,560.70 | 10,524 |
15 Apr 2024 | 7,100.05 | 7,815.00 | 7,100.05 | 7,633.65 | 7,633.65 | 16,696 |
12 Apr 2024 | 7,831.50 | 7,980.00 | 7,800.05 | 7,846.20 | 7,846.20 | 14,992 |
10 Apr 2024 | 7,749.00 | 7,864.40 | 7,712.00 | 7,828.10 | 7,828.10 | 6,685 |
09 Apr 2024 | 7,805.00 | 7,877.95 | 7,590.00 | 7,691.35 | 7,691.35 | 29,540 |
08 Apr 2024 | 7,691.00 | 7,748.85 | 7,616.60 | 7,636.45 | 7,636.45 | 4,292 |
05 Apr 2024 | 7,689.20 | 7,757.05 | 7,618.60 | 7,656.05 | 7,656.05 | 8,139 |
04 Apr 2024 | 7,728.95 | 7,740.00 | 7,602.00 | 7,627.30 | 7,627.30 | 11,627 |
03 Apr 2024 | 7,985.85 | 7,985.85 | 7,679.85 | 7,702.45 | 7,702.45 | 10,078 |
02 Apr 2024 | 7,560.05 | 7,941.15 | 7,560.05 | 7,911.60 | 7,911.60 | 26,678 |
01 Apr 2024 | 7,512.35 | 7,624.95 | 7,503.80 | 7,592.70 | 7,592.70 | 9,561 |
28 Mar 2024 | 7,498.35 | 7,563.30 | 7,441.35 | 7,480.90 | 7,480.90 | 5,364 |
27 Mar 2024 | 7,260.20 | 7,451.00 | 7,260.20 | 7,410.35 | 7,410.35 | 9,171 |
26 Mar 2024 | 7,184.85 | 7,284.85 | 7,110.25 | 7,243.60 | 7,243.60 | 4,418 |
22 Mar 2024 | 7,060.80 | 7,186.65 | 7,026.05 | 7,161.30 | 7,161.30 | 4,582 |
21 Mar 2024 | 7,010.70 | 7,078.95 | 6,932.45 | 7,067.65 | 7,067.65 | 8,439 |
20 Mar 2024 | 6,950.00 | 7,005.00 | 6,839.10 | 6,955.50 | 6,955.50 | 10,887 |
19 Mar 2024 | 7,020.70 | 7,056.00 | 6,918.55 | 6,944.35 | 6,944.35 | 7,358 |
18 Mar 2024 | 7,019.35 | 7,055.00 | 6,911.15 | 7,033.40 | 7,033.40 | 4,827 |
15 Mar 2024 | 6,775.35 | 6,977.60 | 6,723.00 | 6,960.95 | 6,960.95 | 11,371 |
14 Mar 2024 | 6,500.05 | 6,843.95 | 6,500.05 | 6,805.90 | 6,805.90 | 6,825 |
13 Mar 2024 | 6,939.25 | 6,942.10 | 6,563.20 | 6,597.40 | 6,597.40 | 24,004 |
12 Mar 2024 | 7,055.00 | 7,096.10 | 6,867.60 | 6,897.90 | 6,897.90 | 5,232 |
11 Mar 2024 | 7,145.45 | 7,232.25 | 7,036.25 | 7,048.30 | 7,048.30 | 6,768 |
07 Mar 2024 | 7,200.00 | 7,235.65 | 7,113.00 | 7,142.05 | 7,142.05 | 12,316 |
06 Mar 2024 | 7,049.50 | 7,200.00 | 6,928.10 | 7,164.60 | 7,164.60 | 13,731 |
05 Mar 2024 | 7,154.05 | 7,154.05 | 7,012.45 | 7,057.65 | 7,057.65 | 5,415 |
04 Mar 2024 | 7,097.55 | 7,179.00 | 7,005.30 | 7,161.00 | 7,161.00 | 18,811 |
01 Mar 2024 | 6,815.15 | 7,024.35 | 6,681.60 | 7,007.65 | 7,007.65 | 15,717 |
29 Feb 2024 | 6,542.05 | 6,707.95 | 6,470.60 | 6,681.50 | 6,681.50 | 15,311 |
28 Feb 2024 | 6,744.00 | 6,820.80 | 6,523.85 | 6,545.00 | 6,545.00 | 11,116 |
27 Feb 2024 | 6,748.55 | 6,887.45 | 6,617.10 | 6,758.40 | 6,758.40 | 25,236 |
26 Feb 2024 | 6,900.00 | 7,045.25 | 6,889.00 | 6,943.00 | 6,943.00 | 14,099 |
23 Feb 2024 | 6,780.95 | 6,924.00 | 6,733.85 | 6,866.00 | 6,866.00 | 7,035 |
22 Feb 2024 | 6,789.35 | 6,867.35 | 6,715.90 | 6,771.90 | 6,771.90 | 6,981 |
21 Feb 2024 | 6,760.25 | 6,831.20 | 6,700.15 | 6,728.50 | 6,728.50 | 7,837 |
20 Feb 2024 | 6,760.10 | 6,928.95 | 6,670.05 | 6,704.10 | 6,704.10 | 39,609 |
19 Feb 2024 | 6,449.85 | 6,811.10 | 6,419.45 | 6,752.40 | 6,752.40 | 64,875 |
16 Feb 2024 | 6,391.20 | 6,427.40 | 6,332.65 | 6,380.00 | 6,380.00 | 3,341 |
15 Feb 2024 | 6,347.30 | 6,472.15 | 6,333.65 | 6,359.35 | 6,359.35 | 13,155 |
14 Feb 2024 | 6,209.50 | 6,362.90 | 6,198.80 | 6,343.25 | 6,343.25 | 3,002 |
13 Feb 2024 | 6,274.80 | 6,314.85 | 6,133.00 | 6,293.80 | 6,293.80 | 4,471 |
12 Feb 2024 | 6,313.80 | 6,317.40 | 6,203.95 | 6,267.85 | 6,267.85 | 4,167 |
09 Feb 2024 | 6,240.55 | 6,289.25 | 6,126.55 | 6,274.35 | 6,274.35 | 9,954 |
08 Feb 2024 | 6,321.20 | 6,371.25 | 6,207.00 | 6,224.55 | 6,224.55 | 3,572 |
07 Feb 2024 | 6,375.00 | 6,413.00 | 6,285.00 | 6,307.55 | 6,307.55 | 3,943 |
06 Feb 2024 | 6,304.30 | 6,404.70 | 6,262.00 | 6,355.25 | 6,355.25 | 6,582 |
05 Feb 2024 | 6,279.70 | 6,460.00 | 6,243.65 | 6,255.50 | 6,255.50 | 13,994 |
02 Feb 2024 | 6,188.60 | 6,280.00 | 6,097.15 | 6,236.95 | 6,236.95 | 10,943 |
01 Feb 2024 | 6,177.45 | 6,350.00 | 6,052.05 | 6,122.70 | 6,122.70 | 29,942 |
31 Jan 2024 | 5,865.00 | 6,020.75 | 5,804.00 | 5,985.35 | 5,985.35 | 62,971 |
30 Jan 2024 | 5,900.15 | 5,980.00 | 5,854.15 | 5,862.70 | 5,862.70 | 6,276 |
29 Jan 2024 | 5,889.65 | 5,910.00 | 5,847.00 | 5,871.05 | 5,871.05 | 4,549 |
25 Jan 2024 | 5,975.15 | 5,975.15 | 5,796.00 | 5,874.45 | 5,874.45 | 42,128 |
24 Jan 2024 | 5,880.05 | 5,975.00 | 5,785.00 | 5,913.05 | 5,913.05 | 22,802 |
23 Jan 2024 | 6,155.40 | 6,155.40 | 5,824.30 | 5,856.25 | 5,856.25 | 11,394 |
19 Jan 2024 | 6,200.00 | 6,205.70 | 6,018.80 | 6,101.85 | 6,101.85 | 24,511 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 6,282.15 | 6,396.40 | 6,222.25 | 6,369.05 | 6,369.05 | 4,349 |
16 Jan 2024 | 6,349.85 | 6,419.80 | 6,311.00 | 6,341.60 | 6,341.60 | 16,209 |
15 Jan 2024 | 6,534.60 | 6,534.60 | 6,308.00 | 6,331.85 | 6,331.85 | 15,746 |
12 Jan 2024 | 6,499.90 | 6,600.00 | 6,485.65 | 6,552.95 | 6,552.95 | 8,441 |
11 Jan 2024 | 6,362.00 | 6,507.40 | 6,344.55 | 6,488.15 | 6,488.15 | 7,063 |
10 Jan 2024 | 6,344.00 | 6,392.95 | 6,278.25 | 6,325.75 | 6,325.75 | 5,853 |
09 Jan 2024 | 6,366.55 | 6,450.00 | 6,345.00 | 6,354.00 | 6,354.00 | 10,919 |
08 Jan 2024 | 6,353.00 | 6,394.25 | 6,306.50 | 6,325.50 | 6,325.50 | 4,984 |
05 Jan 2024 | 6,421.00 | 6,457.50 | 6,364.10 | 6,375.30 | 6,375.30 | 20,847 |
04 Jan 2024 | 6,351.15 | 6,444.00 | 6,351.15 | 6,399.10 | 6,399.10 | 4,812 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |