Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 6,324.00 | 6,348.00 | 6,200.05 | 6,259.15 | 6,259.15 | 11,810 |
06 May 2024 | 6,410.35 | 6,410.35 | 6,244.75 | 6,300.80 | 6,300.80 | 11,985 |
03 May 2024 | 6,291.80 | 6,420.00 | 6,260.00 | 6,349.95 | 6,349.95 | 28,428 |
02 May 2024 | 6,201.55 | 6,297.00 | 6,198.90 | 6,288.30 | 6,288.30 | 8,085 |
30 Apr 2024 | 6,293.65 | 6,310.15 | 6,188.55 | 6,205.10 | 6,205.10 | 7,153 |
29 Apr 2024 | 6,263.20 | 6,325.30 | 6,200.75 | 6,293.50 | 6,293.50 | 11,775 |
26 Apr 2024 | 6,239.60 | 6,310.00 | 6,181.70 | 6,253.25 | 6,253.25 | 8,637 |
25 Apr 2024 | 5,988.25 | 6,259.00 | 5,930.00 | 6,217.15 | 6,217.15 | 27,972 |
24 Apr 2024 | 5,960.00 | 5,991.35 | 5,923.00 | 5,951.20 | 5,951.20 | 6,843 |
23 Apr 2024 | 6,040.60 | 6,063.95 | 5,939.55 | 5,954.10 | 5,954.10 | 2,144 |
22 Apr 2024 | 5,960.50 | 6,062.20 | 5,960.50 | 6,015.00 | 6,015.00 | 7,436 |
19 Apr 2024 | 5,960.55 | 5,970.00 | 5,881.15 | 5,942.65 | 5,942.65 | 26,331 |
18 Apr 2024 | 6,088.60 | 6,121.25 | 5,941.00 | 5,959.10 | 5,959.10 | 12,766 |
16 Apr 2024 | 6,017.65 | 6,071.00 | 5,987.00 | 6,052.00 | 6,052.00 | 9,158 |
15 Apr 2024 | 6,060.05 | 6,070.00 | 5,982.50 | 6,010.00 | 6,010.00 | 9,713 |
12 Apr 2024 | 6,199.45 | 6,199.45 | 6,075.00 | 6,084.45 | 6,084.45 | 21,271 |
10 Apr 2024 | 6,215.35 | 6,215.35 | 6,144.70 | 6,159.40 | 6,159.40 | 6,572 |
09 Apr 2024 | 6,178.65 | 6,229.00 | 6,155.50 | 6,168.05 | 6,168.05 | 2,386 |
08 Apr 2024 | 6,233.95 | 6,233.95 | 6,137.00 | 6,171.40 | 6,171.40 | 5,543 |
05 Apr 2024 | 6,143.00 | 6,306.25 | 6,143.00 | 6,175.10 | 6,175.10 | 11,425 |
04 Apr 2024 | 6,159.00 | 6,170.00 | 6,050.00 | 6,141.20 | 6,141.20 | 6,835 |
03 Apr 2024 | 6,274.55 | 6,274.55 | 6,112.10 | 6,122.45 | 6,122.45 | 4,813 |
02 Apr 2024 | 6,252.95 | 6,269.95 | 6,207.45 | 6,234.90 | 6,234.90 | 5,183 |
01 Apr 2024 | 6,178.90 | 6,282.10 | 6,160.00 | 6,250.85 | 6,250.85 | 5,466 |
28 Mar 2024 | 6,096.35 | 6,211.45 | 6,081.75 | 6,155.15 | 6,155.15 | 13,702 |
27 Mar 2024 | 6,150.00 | 6,150.00 | 6,035.50 | 6,047.60 | 6,047.60 | 3,529 |
26 Mar 2024 | 6,299.70 | 6,299.70 | 6,107.00 | 6,126.95 | 6,126.95 | 263,678 |
22 Mar 2024 | 6,129.25 | 6,236.00 | 6,107.45 | 6,201.60 | 6,201.60 | 7,442 |
21 Mar 2024 | 6,167.30 | 6,167.30 | 6,065.70 | 6,129.20 | 6,129.20 | 2,323 |
20 Mar 2024 | 6,111.65 | 6,140.20 | 6,022.00 | 6,101.55 | 6,101.55 | 6,717 |
19 Mar 2024 | 6,360.05 | 6,360.05 | 6,125.00 | 6,138.40 | 6,138.40 | 22,234 |
18 Mar 2024 | 6,265.00 | 6,354.05 | 6,265.00 | 6,340.20 | 6,340.20 | 4,026 |
15 Mar 2024 | 6,290.00 | 6,308.25 | 6,217.00 | 6,286.45 | 6,286.45 | 11,563 |
14 Mar 2024 | 6,200.05 | 6,316.95 | 6,200.05 | 6,299.20 | 6,299.20 | 2,440 |
13 Mar 2024 | 6,270.45 | 6,347.35 | 6,246.95 | 6,299.20 | 6,299.20 | 3,481 |
12 Mar 2024 | 6,399.45 | 6,418.85 | 6,272.10 | 6,298.20 | 6,298.20 | 4,525 |
11 Mar 2024 | 6,330.40 | 6,420.00 | 6,313.45 | 6,383.55 | 6,383.55 | 2,426 |
07 Mar 2024 | 6,324.95 | 6,366.50 | 6,304.90 | 6,323.30 | 6,323.30 | 5,630 |
06 Mar 2024 | 6,280.45 | 6,329.95 | 6,188.70 | 6,315.05 | 6,315.05 | 6,654 |
05 Mar 2024 | 6,306.95 | 6,338.00 | 6,236.10 | 6,305.65 | 6,305.65 | 15,260 |
04 Mar 2024 | 6,230.45 | 6,436.90 | 6,230.45 | 6,335.95 | 6,335.95 | 12,819 |
01 Mar 2024 | 6,449.00 | 6,471.00 | 6,175.00 | 6,197.40 | 6,197.40 | 16,999 |
29 Feb 2024 | 6,400.00 | 6,472.00 | 6,358.05 | 6,420.40 | 6,420.40 | 6,303 |
28 Feb 2024 | 6,454.95 | 6,505.50 | 6,396.80 | 6,426.75 | 6,426.75 | 3,943 |
27 Feb 2024 | 6,438.30 | 6,461.75 | 6,387.30 | 6,449.00 | 6,449.00 | 2,517 |
26 Feb 2024 | 6,400.35 | 6,490.00 | 6,380.00 | 6,438.50 | 6,438.50 | 6,896 |
23 Feb 2024 | 6,362.00 | 6,494.95 | 6,362.00 | 6,445.00 | 6,445.00 | 9,945 |
22 Feb 2024 | 6,384.45 | 6,384.45 | 6,235.00 | 6,363.90 | 6,363.90 | 6,381 |
21 Feb 2024 | 6,377.45 | 6,404.95 | 6,306.55 | 6,348.45 | 6,348.45 | 4,982 |
20 Feb 2024 | 6,425.00 | 6,464.00 | 6,343.40 | 6,376.80 | 6,376.80 | 4,019 |
19 Feb 2024 | 6,324.95 | 6,452.30 | 6,318.00 | 6,415.45 | 6,415.45 | 7,466 |
16 Feb 2024 | 6,270.35 | 6,363.15 | 6,246.50 | 6,316.20 | 6,316.20 | 9,024 |
15 Feb 2024 | 6,247.15 | 6,300.00 | 6,204.50 | 6,253.80 | 6,253.80 | 6,131 |
14 Feb 2024 | 6,339.85 | 6,339.85 | 6,172.00 | 6,259.95 | 6,259.95 | 5,981 |
13 Feb 2024 | 6,340.70 | 6,411.45 | 6,307.45 | 6,334.65 | 6,334.65 | 13,206 |
12 Feb 2024 | 6,200.05 | 6,390.00 | 6,200.05 | 6,333.80 | 6,333.80 | 35,285 |
09 Feb 2024 | 6,130.35 | 6,202.25 | 6,100.35 | 6,152.45 | 6,152.45 | 9,670 |
08 Feb 2024 | 6,180.15 | 6,203.70 | 6,127.00 | 6,161.85 | 6,161.85 | 2,789 |
07 Feb 2024 | 6,159.05 | 6,191.40 | 6,130.00 | 6,179.50 | 6,179.50 | 4,981 |
06 Feb 2024 | 6,080.00 | 6,191.50 | 6,078.00 | 6,165.55 | 6,165.55 | 8,883 |
05 Feb 2024 | 6,000.45 | 6,138.95 | 5,998.60 | 6,091.80 | 6,091.80 | 8,082 |
02 Feb 2024 | 5,990.15 | 6,072.80 | 5,990.15 | 6,038.80 | 6,038.80 | 7,543 |
01 Feb 2024 | 6,096.95 | 6,151.90 | 5,952.55 | 5,989.85 | 5,989.85 | 24,701 |
31 Jan 2024 | 5,839.90 | 6,137.45 | 5,810.00 | 6,121.45 | 6,121.45 | 67,987 |
30 Jan 2024 | 5,919.85 | 5,950.00 | 5,830.80 | 5,845.75 | 5,845.75 | 11,351 |
29 Jan 2024 | 5,839.65 | 5,891.35 | 5,741.00 | 5,843.90 | 5,843.90 | 5,183 |
25 Jan 2024 | 5,903.35 | 5,923.00 | 5,812.05 | 5,853.90 | 5,853.90 | 12,066 |
24 Jan 2024 | 5,683.20 | 5,915.00 | 5,683.20 | 5,903.35 | 5,903.35 | 21,005 |
23 Jan 2024 | 5,641.10 | 5,754.00 | 5,641.10 | 5,668.65 | 5,668.65 | 5,123 |
19 Jan 2024 | 5,680.00 | 5,715.50 | 5,613.90 | 5,669.55 | 5,669.55 | 2,901 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 5,759.90 | 5,759.90 | 5,630.00 | 5,645.45 | 5,645.45 | 6,598 |
16 Jan 2024 | 5,743.15 | 5,795.35 | 5,709.30 | 5,758.10 | 5,758.10 | 5,203 |
15 Jan 2024 | 5,710.10 | 5,799.90 | 5,703.25 | 5,782.65 | 5,782.65 | 21,985 |
12 Jan 2024 | 5,740.00 | 5,740.00 | 5,647.60 | 5,689.95 | 5,689.95 | 4,265 |
11 Jan 2024 | 5,783.80 | 5,783.80 | 5,646.10 | 5,692.00 | 5,692.00 | 27,209 |
10 Jan 2024 | 5,779.85 | 5,799.85 | 5,692.80 | 5,786.80 | 5,786.80 | 4,764 |
09 Jan 2024 | 5,813.10 | 5,816.25 | 5,745.65 | 5,749.45 | 5,749.45 | 3,727 |
08 Jan 2024 | 5,875.00 | 5,880.00 | 5,732.80 | 5,760.40 | 5,760.40 | 10,696 |
05 Jan 2024 | 5,865.05 | 5,872.95 | 5,807.55 | 5,846.50 | 5,846.50 | 9,088 |
04 Jan 2024 | 5,947.85 | 5,947.85 | 5,826.00 | 5,843.05 | 5,843.05 | 41,590 |
03 Jan 2024 | 5,927.70 | 5,965.00 | 5,890.00 | 5,931.05 | 5,931.05 | 8,785 |
02 Jan 2024 | 5,818.95 | 5,950.00 | 5,818.95 | 5,924.85 | 5,924.85 | 12,551 |
01 Jan 2024 | 5,818.95 | 5,853.85 | 5,808.65 | 5,819.05 | 5,819.05 | 9,215 |
29 Dec 2023 | 5,869.95 | 5,869.95 | 5,764.05 | 5,797.90 | 5,797.90 | 13,402 |
28 Dec 2023 | 5,716.00 | 5,889.90 | 5,672.10 | 5,848.20 | 5,848.20 | 12,957 |
27 Dec 2023 | 5,634.00 | 5,720.00 | 5,602.90 | 5,712.85 | 5,712.85 | 14,762 |
26 Dec 2023 | 5,633.35 | 5,695.00 | 5,605.05 | 5,637.50 | 5,637.50 | 21,125 |
22 Dec 2023 | 5,583.65 | 5,655.00 | 5,563.00 | 5,633.35 | 5,633.35 | 13,423 |
21 Dec 2023 | 5,559.60 | 5,586.55 | 5,474.40 | 5,556.90 | 5,556.90 | 5,972 |
20 Dec 2023 | 5,630.15 | 5,674.80 | 5,551.25 | 5,574.90 | 5,574.90 | 14,255 |
19 Dec 2023 | 5,607.55 | 5,649.00 | 5,593.00 | 5,637.80 | 5,637.80 | 10,240 |
18 Dec 2023 | 5,595.85 | 5,685.00 | 5,574.35 | 5,593.45 | 5,593.45 | 20,942 |
15 Dec 2023 | 5,628.75 | 5,628.75 | 5,542.50 | 5,592.25 | 5,592.25 | 26,193 |
14 Dec 2023 | 5,604.50 | 5,628.75 | 5,566.50 | 5,570.80 | 5,570.80 | 26,268 |
13 Dec 2023 | 5,550.40 | 5,608.00 | 5,528.60 | 5,593.80 | 5,593.80 | 52,146 |
12 Dec 2023 | 5,506.50 | 5,634.90 | 5,479.40 | 5,540.35 | 5,540.35 | 30,914 |
11 Dec 2023 | 5,519.00 | 5,559.95 | 5,371.75 | 5,472.90 | 5,472.90 | 39,986 |
08 Dec 2023 | 5,780.15 | 5,781.60 | 5,712.00 | 5,763.50 | 5,763.50 | 6,492 |
07 Dec 2023 | 5,786.75 | 5,848.50 | 5,750.40 | 5,784.05 | 5,784.05 | 7,420 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |