Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5,965.00 | 6,020.00 | 5,928.00 | 6,007.00 | 6,007.00 | 1,041 |
02 May 2024 | 5,826.00 | 5,946.00 | 5,826.00 | 5,894.00 | 5,894.00 | 543 |
01 May 2024 | 6,038.00 | 6,052.00 | 5,988.00 | 6,015.00 | 6,015.00 | 221 |
30 Apr 2024 | 6,036.00 | 6,071.00 | 6,008.00 | 6,003.00 | 6,003.00 | 316 |
29 Apr 2024 | 5,900.00 | 5,977.00 | 5,817.00 | 5,952.50 | 5,952.50 | 549 |
26 Apr 2024 | 5,998.00 | 5,998.00 | 5,849.00 | 5,885.50 | 5,885.50 | 1,663 |
25 Apr 2024 | 6,057.00 | 6,057.00 | 6,011.00 | 5,997.00 | 5,997.00 | 804 |
24 Apr 2024 | 6,094.00 | 6,136.00 | 6,066.00 | 6,094.00 | 6,094.00 | 1,937 |
23 Apr 2024 | 6,100.00 | 6,121.05 | 6,069.00 | 6,105.50 | 6,105.50 | 813 |
22 Apr 2024 | 5,999.00 | 6,082.00 | 5,999.00 | 6,023.00 | 6,023.00 | 274 |
19 Apr 2024 | 6,021.00 | 6,048.37 | 5,991.00 | 6,040.00 | 6,040.00 | 531 |
18 Apr 2024 | 6,100.00 | 6,109.00 | 6,071.00 | 6,092.50 | 6,092.50 | 231 |
17 Apr 2024 | 6,084.00 | 6,084.00 | 6,006.76 | 6,020.50 | 6,020.50 | 544 |
16 Apr 2024 | 6,193.00 | 6,194.00 | 6,016.00 | 6,033.50 | 6,033.50 | 2,404 |
15 Apr 2024 | 6,251.00 | 6,291.84 | 6,203.00 | 6,265.50 | 6,265.50 | 497 |
12 Apr 2024 | 6,238.00 | 6,282.00 | 6,219.00 | 6,247.00 | 6,247.00 | 256 |
11 Apr 2024 | 6,279.00 | 6,289.00 | 6,234.00 | 6,255.00 | 6,255.00 | 337 |
10 Apr 2024 | 6,339.35 | 6,339.35 | 6,276.00 | 6,266.00 | 6,266.00 | 356 |
09 Apr 2024 | 6,330.00 | 6,339.00 | 6,286.00 | 6,301.00 | 6,301.00 | 2,906 |
08 Apr 2024 | 6,332.00 | 6,352.20 | 6,303.00 | 6,326.50 | 6,326.50 | 825 |
05 Apr 2024 | 6,371.00 | 6,371.00 | 6,334.00 | 6,316.50 | 6,316.50 | 48 |
04 Apr 2024 | 6,366.00 | 6,366.00 | 6,311.00 | 6,366.00 | 6,366.00 | 548 |
03 Apr 2024 | 6,331.00 | 6,370.00 | 6,234.00 | 6,251.00 | 6,251.00 | 2,296 |
02 Apr 2024 | 6,398.00 | 6,424.00 | 6,348.00 | 6,366.50 | 6,366.50 | 2,623 |
28 Mar 2024 | 6,557.00 | 6,561.00 | 6,522.00 | 6,534.00 | 6,534.00 | 1,538 |
27 Mar 2024 | 6,552.00 | 6,577.66 | 6,547.00 | 6,553.00 | 6,553.00 | 394 |
26 Mar 2024 | 6,612.00 | 6,649.00 | 6,606.00 | 6,622.50 | 6,622.50 | 1,482 |
25 Mar 2024 | 6,655.00 | 6,678.85 | 6,626.00 | 6,660.00 | 6,660.00 | 504 |
22 Mar 2024 | 6,630.00 | 6,630.00 | 6,616.90 | 6,596.50 | 6,596.50 | 1,696 |
21 Mar 2024 | 6,597.00 | 6,635.00 | 6,560.00 | 6,617.00 | 6,617.00 | 236 |
20 Mar 2024 | 6,565.40 | 6,611.00 | 6,565.40 | 6,583.50 | 6,583.50 | 230 |
19 Mar 2024 | 6,596.00 | 6,597.00 | 6,588.91 | 6,573.50 | 6,573.50 | 1,722 |
18 Mar 2024 | 6,595.00 | 6,627.00 | 6,530.00 | 6,576.00 | 6,576.00 | 115 |
15 Mar 2024 | 6,619.00 | 6,619.00 | 6,598.00 | 6,574.50 | 6,574.50 | 166 |
14 Mar 2024 | 6,657.00 | 6,657.00 | 6,628.00 | 6,644.00 | 6,644.00 | 117 |
13 Mar 2024 | 6,594.00 | 6,606.00 | 6,540.00 | 6,578.50 | 6,578.50 | 394 |
12 Mar 2024 | 6,615.00 | 6,618.00 | 6,551.00 | 6,596.00 | 6,596.00 | 309 |
11 Mar 2024 | 6,563.00 | 6,602.00 | 6,541.44 | 6,574.50 | 6,574.50 | 3,242 |
08 Mar 2024 | 6,550.00 | 6,579.00 | 6,528.00 | 6,536.50 | 6,536.50 | 1,053 |
07 Mar 2024 | 6,511.00 | 6,531.00 | 6,501.00 | 6,535.50 | 6,535.50 | 290 |
06 Mar 2024 | 6,469.00 | 6,510.00 | 6,458.00 | 6,497.00 | 6,497.00 | 355 |
05 Mar 2024 | 6,403.00 | 6,410.00 | 6,362.00 | 6,365.00 | 6,365.00 | 285 |
04 Mar 2024 | 6,455.00 | 6,455.00 | 6,376.00 | 6,377.00 | 6,377.00 | 745 |
01 Mar 2024 | 6,512.00 | 6,512.00 | 6,463.45 | 6,485.50 | 6,485.50 | 604 |
29 Feb 2024 | 6,494.00 | 6,503.68 | 6,474.25 | 6,497.50 | 6,497.50 | 5,506 |
28 Feb 2024 | 6,518.00 | 6,549.00 | 6,518.00 | 6,527.00 | 6,527.00 | 78 |
27 Feb 2024 | 6,515.50 | 6,535.00 | 6,483.00 | 6,504.00 | 6,504.00 | 389 |
26 Feb 2024 | 6,500.00 | 6,543.00 | 6,500.00 | 6,515.50 | 6,515.50 | 439 |
23 Feb 2024 | 6,527.00 | 6,551.00 | 6,500.00 | 6,528.00 | 6,528.00 | 1,035 |
22 Feb 2024 | 6,567.00 | 6,683.00 | 6,565.00 | 6,615.00 | 6,615.00 | 791 |
21 Feb 2024 | 6,601.00 | 6,670.00 | 6,601.00 | 6,644.00 | 6,644.00 | 650 |
20 Feb 2024 | 6,660.00 | 6,686.00 | 6,624.00 | 6,648.50 | 6,648.50 | 169 |
19 Feb 2024 | 6,611.00 | 6,632.00 | 6,551.00 | 6,597.50 | 6,597.50 | 1,687 |
16 Feb 2024 | 6,661.54 | 6,687.00 | 6,635.95 | 6,653.50 | 6,653.50 | 96 |
15 Feb 2024 | 6,618.00 | 6,674.50 | 6,605.65 | 6,629.50 | 6,629.50 | 1,374 |
14 Feb 2024 | 6,519.00 | 6,569.00 | 6,473.00 | 6,613.00 | 6,613.00 | 405 |
13 Feb 2024 | 6,468.00 | 6,515.00 | 6,426.66 | 6,450.50 | 6,450.50 | 696 |
12 Feb 2024 | 6,491.00 | 6,619.00 | 6,475.98 | 6,582.50 | 6,582.50 | 2,227 |
09 Feb 2024 | 6,473.00 | 6,473.00 | 6,469.00 | 6,466.50 | 6,466.50 | 7,149 |
08 Feb 2024 | 6,476.00 | 6,476.00 | 6,463.00 | 6,456.50 | 6,456.50 | 19,350 |
07 Feb 2024 | 6,408.00 | 6,470.00 | 6,408.00 | 6,443.50 | 6,443.50 | 3,182 |
06 Feb 2024 | 6,383.00 | 6,429.00 | 6,383.00 | 6,412.50 | 6,412.50 | 360 |
05 Feb 2024 | 6,384.00 | 6,399.00 | 6,336.00 | 6,375.50 | 6,375.50 | 1,453 |
02 Feb 2024 | 6,361.00 | 6,399.00 | 6,326.60 | 6,369.00 | 6,369.00 | 346 |
01 Feb 2024 | 6,333.00 | 6,372.00 | 6,299.00 | 6,315.50 | 6,315.50 | 225 |
31 Jan 2024 | 6,309.00 | 6,320.00 | 6,275.28 | 6,320.00 | 6,320.00 | 611 |
30 Jan 2024 | 6,279.80 | 6,296.00 | 6,270.60 | 6,261.50 | 6,261.50 | 259 |
29 Jan 2024 | 6,180.00 | 6,180.00 | 6,083.00 | 6,152.50 | 6,152.50 | 1,398 |
26 Jan 2024 | 6,100.00 | 6,126.00 | 6,038.60 | 6,122.00 | 6,122.00 | 1,054 |
25 Jan 2024 | 6,190.00 | 6,190.00 | 6,134.40 | 6,159.50 | 6,159.50 | 630 |
24 Jan 2024 | 6,219.00 | 6,219.00 | 6,190.10 | 6,211.50 | 6,211.50 | 276 |
23 Jan 2024 | 6,251.00 | 6,274.00 | 6,250.00 | 6,290.00 | 6,290.00 | 356 |
22 Jan 2024 | 6,293.80 | 6,357.00 | 6,293.80 | 6,326.00 | 6,326.00 | 311 |
19 Jan 2024 | 6,387.67 | 6,394.00 | 6,334.00 | 6,358.00 | 6,358.00 | 36 |
18 Jan 2024 | 6,402.00 | 6,405.00 | 6,402.00 | 6,363.50 | 6,363.50 | 243 |
17 Jan 2024 | 6,395.00 | 6,460.00 | 6,370.00 | 6,375.00 | 6,375.00 | 278 |
16 Jan 2024 | 6,452.51 | 6,452.51 | 6,407.00 | 6,429.50 | 6,429.50 | 386 |
15 Jan 2024 | 6,395.22 | 6,462.42 | 6,395.22 | 6,416.00 | 6,416.00 | 491 |
12 Jan 2024 | 6,405.00 | 6,469.00 | 6,372.00 | 6,459.50 | 6,459.50 | 320 |
11 Jan 2024 | 6,353.00 | 6,384.00 | 6,353.00 | 6,354.50 | 6,354.50 | 413 |
10 Jan 2024 | 6,369.00 | 6,386.38 | 6,332.64 | 6,347.00 | 6,347.00 | 806 |
09 Jan 2024 | 6,378.00 | 6,380.00 | 6,346.00 | 6,371.00 | 6,371.00 | 328 |
08 Jan 2024 | 6,392.00 | 6,444.00 | 6,328.02 | 6,391.50 | 6,391.50 | 1,555 |
05 Jan 2024 | 6,447.00 | 6,455.00 | 6,383.00 | 6,436.50 | 6,436.50 | 52 |
04 Jan 2024 | 6,360.00 | 6,360.00 | 6,360.00 | 6,401.00 | 6,401.00 | 1 |
03 Jan 2024 | 6,351.25 | 6,355.10 | 6,291.00 | 6,318.00 | 6,318.00 | 126 |
02 Jan 2024 | 6,308.00 | 6,421.00 | 6,307.00 | 6,395.50 | 6,395.50 | 1,712 |
29 Dec 2023 | 6,397.00 | 6,397.00 | 6,355.00 | 6,321.00 | 6,321.00 | 63 |
28 Dec 2023 | 6,309.00 | 6,360.00 | 6,309.00 | 6,348.00 | 6,348.00 | 855 |
27 Dec 2023 | 6,342.00 | 6,395.00 | 6,267.00 | 6,299.50 | 6,299.50 | 19 |
22 Dec 2023 | 6,326.00 | 6,336.00 | 6,280.22 | 6,308.50 | 6,308.50 | 212 |
21 Dec 2023 | 6,295.00 | 6,324.00 | 6,259.00 | 6,312.50 | 6,312.50 | 6 |
20 Dec 2023 | 6,239.00 | 6,298.00 | 6,207.42 | 6,244.00 | 6,244.00 | 372 |
19 Dec 2023 | 6,282.00 | 6,282.00 | 6,234.00 | 6,257.50 | 6,257.50 | 1,445 |
18 Dec 2023 | 6,245.00 | 6,249.00 | 6,157.00 | 6,210.00 | 6,210.00 | 114 |
15 Dec 2023 | 6,209.00 | 6,273.00 | 6,207.01 | 6,259.50 | 6,259.50 | 329 |
14 Dec 2023 | 6,276.00 | 6,299.00 | 6,215.06 | 6,254.50 | 6,254.50 | 130 |
13 Dec 2023 | 6,095.00 | 6,140.00 | 6,069.41 | 6,124.00 | 6,124.00 | 173 |
12 Dec 2023 | 6,178.00 | 6,178.00 | 6,178.00 | 6,163.50 | 6,163.50 | 33 |
11 Dec 2023 | 6,175.00 | 6,189.00 | 6,070.00 | 6,132.00 | 6,132.00 | 645 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |