Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 6,338.00 | 6,338.00 | 6,338.00 | 6,338.00 | 6,338.00 | - |
09 May 2024 | 6,325.50 | 6,325.50 | 6,325.50 | 6,325.50 | 6,325.50 | - |
08 May 2024 | 6,306.00 | 6,306.00 | 6,306.00 | 6,310.00 | 6,310.00 | 1 |
07 May 2024 | 6,289.50 | 6,289.50 | 6,289.50 | 6,289.50 | 6,289.50 | - |
03 May 2024 | 6,222.50 | 6,222.50 | 6,222.50 | 6,222.50 | 6,222.50 | - |
02 May 2024 | 6,232.50 | 6,232.50 | 6,232.50 | 6,232.50 | 6,232.50 | - |
01 May 2024 | 6,384.50 | 6,384.50 | 6,384.50 | 6,384.50 | 6,384.50 | - |
30 Apr 2024 | 6,381.00 | 6,381.00 | 6,381.00 | 6,391.50 | 6,391.50 | 1 |
29 Apr 2024 | 6,295.00 | 6,295.00 | 6,295.00 | 6,372.00 | 6,372.00 | 1 |
26 Apr 2024 | 6,351.00 | 6,356.00 | 6,351.00 | 6,351.50 | 6,351.50 | 2 |
25 Apr 2024 | 6,295.50 | 6,295.50 | 6,295.50 | 6,295.50 | 6,295.50 | - |
24 Apr 2024 | 6,234.00 | 6,240.00 | 6,234.00 | 6,241.50 | 6,241.50 | 3 |
23 Apr 2024 | 6,233.00 | 6,233.00 | 6,233.00 | 6,233.00 | 6,233.00 | - |
22 Apr 2024 | 6,178.00 | 6,178.00 | 6,178.00 | 6,178.00 | 6,178.00 | - |
19 Apr 2024 | 6,205.00 | 6,205.00 | 6,205.00 | 6,205.00 | 6,205.00 | - |
18 Apr 2024 | 6,231.50 | 6,231.50 | 6,231.50 | 6,231.50 | 6,231.50 | - |
17 Apr 2024 | 6,223.50 | 6,223.50 | 6,223.50 | 6,223.50 | 6,223.50 | - |
16 Apr 2024 | 6,209.50 | 6,209.50 | 6,209.50 | 6,209.50 | 6,209.50 | - |
15 Apr 2024 | 6,209.50 | 6,209.50 | 6,209.50 | 6,209.50 | 6,209.50 | - |
12 Apr 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
11 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
10 Apr 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
09 Apr 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
08 Apr 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
05 Apr 2024 | 6,169.00 | 6,169.00 | 6,169.00 | 6,167.00 | 6,167.00 | 1 |
04 Apr 2024 | 6,192.00 | 6,192.00 | 6,192.00 | 6,192.00 | 6,192.00 | - |
03 Apr 2024 | 6,173.00 | 6,173.00 | 6,173.00 | 6,173.00 | 6,173.00 | - |
02 Apr 2024 | 6,138.00 | 6,138.00 | 6,138.00 | 6,138.00 | 6,138.00 | - |
28 Mar 2024 | 6,153.50 | 6,153.50 | 6,153.50 | 6,153.50 | 6,153.50 | - |
27 Mar 2024 | 6,146.00 | 6,146.00 | 6,146.00 | 6,146.00 | 6,146.00 | - |
26 Mar 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
25 Mar 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
22 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
21 Mar 2024 | 6,172.00 | 6,172.00 | 6,172.00 | 6,172.00 | 6,172.00 | - |
20 Mar 2024 | 6,174.00 | 6,179.00 | 6,174.00 | 6,188.00 | 6,188.00 | 3 |
19 Mar 2024 | 6,157.50 | 6,157.50 | 6,157.50 | 6,157.50 | 6,157.50 | - |
18 Mar 2024 | 6,091.00 | 6,091.00 | 6,091.00 | 6,091.00 | 6,091.00 | - |
15 Mar 2024 | 6,088.50 | 6,088.50 | 6,088.50 | 6,088.50 | 6,088.50 | - |
14 Mar 2024 | 6,059.00 | 6,059.00 | 6,059.00 | 6,059.00 | 6,059.00 | - |
13 Mar 2024 | 6,060.00 | 6,060.00 | 6,060.00 | 6,059.50 | 6,059.50 | 16 |
12 Mar 2024 | 6,066.00 | 6,066.00 | 6,066.00 | 6,050.00 | 6,050.00 | 2 |
11 Mar 2024 | 6,026.00 | 6,026.00 | 6,026.00 | 6,026.00 | 6,026.00 | - |
08 Mar 2024 | 6,066.00 | 6,066.00 | 6,066.00 | 6,061.50 | 6,061.50 | 17 |
07 Mar 2024 | 6,061.50 | 6,061.50 | 6,061.50 | 6,061.50 | 6,061.50 | - |
06 Mar 2024 | 6,094.00 | 6,094.00 | 6,094.00 | 6,094.00 | 6,094.00 | - |
05 Mar 2024 | 6,094.00 | 6,099.00 | 6,094.00 | 6,110.00 | 6,110.00 | 2 |
04 Mar 2024 | 6,111.00 | 6,111.00 | 6,111.00 | 6,111.00 | 6,111.00 | - |
01 Mar 2024 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | - |
29 Feb 2024 | 6,051.50 | 6,051.50 | 6,051.50 | 6,051.50 | 6,051.50 | - |
28 Feb 2024 | 6,094.00 | 6,094.00 | 6,094.00 | 6,094.00 | 6,094.00 | - |
27 Feb 2024 | 6,095.50 | 6,095.50 | 6,095.50 | 6,095.50 | 6,095.50 | - |
26 Feb 2024 | 6,104.50 | 6,104.50 | 6,104.50 | 6,104.50 | 6,104.50 | - |
23 Feb 2024 | 6,082.00 | 6,082.00 | 6,082.00 | 6,082.00 | 6,082.00 | - |
22 Feb 2024 | 6,072.50 | 6,072.50 | 6,072.50 | 6,072.50 | 6,072.50 | - |
21 Feb 2024 | 6,052.00 | 6,052.00 | 6,052.00 | 6,052.00 | 6,052.00 | - |
20 Feb 2024 | 6,042.50 | 6,042.50 | 6,042.50 | 6,042.50 | 6,042.50 | - |
19 Feb 2024 | 6,025.50 | 6,025.50 | 6,025.50 | 6,025.50 | 6,025.50 | - |
16 Feb 2024 | 6,029.50 | 6,029.50 | 6,029.50 | 6,029.50 | 6,029.50 | - |
15 Feb 2024 | 6,020.50 | 6,020.50 | 6,020.50 | 6,020.50 | 6,020.50 | - |
14 Feb 2024 | 6,016.50 | 6,016.50 | 6,016.50 | 6,016.50 | 6,016.50 | - |
13 Feb 2024 | 6,020.00 | 6,025.00 | 6,020.00 | 6,041.50 | 6,041.50 | 2 |
12 Feb 2024 | 6,003.50 | 6,003.50 | 6,003.50 | 6,003.50 | 6,003.50 | - |
09 Feb 2024 | 6,001.50 | 6,001.50 | 6,001.50 | 6,001.50 | 6,001.50 | - |
08 Feb 2024 | 5,991.50 | 5,991.50 | 5,991.50 | 5,991.50 | 5,991.50 | - |
07 Feb 2024 | 5,938.50 | 5,938.50 | 5,938.50 | 5,938.50 | 5,938.50 | - |
06 Feb 2024 | 5,923.50 | 5,923.50 | 5,923.50 | 5,923.50 | 5,923.50 | - |
05 Feb 2024 | 5,947.00 | 5,952.00 | 5,947.00 | 5,923.00 | 5,923.00 | 2 |
02 Feb 2024 | 5,955.50 | 5,955.50 | 5,955.50 | 5,955.50 | 5,955.50 | - |
01 Feb 2024 | 5,898.50 | 5,898.50 | 5,898.50 | 5,898.50 | 5,898.50 | - |
31 Jan 2024 | 5,903.00 | 5,903.00 | 5,903.00 | 5,903.00 | 5,903.00 | - |
30 Jan 2024 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | - |
29 Jan 2024 | 5,939.50 | 5,939.50 | 5,939.50 | 5,939.50 | 5,939.50 | - |
26 Jan 2024 | 5,965.50 | 5,965.50 | 5,965.50 | 5,965.50 | 5,965.50 | - |
25 Jan 2024 | 5,941.50 | 5,941.50 | 5,941.50 | 5,941.50 | 5,941.50 | - |
24 Jan 2024 | 5,947.50 | 5,947.50 | 5,947.50 | 5,947.50 | 5,947.50 | - |
23 Jan 2024 | 5,955.00 | 5,955.00 | 5,955.00 | 5,957.00 | 5,957.00 | 846 |
22 Jan 2024 | 5,958.00 | 5,958.00 | 5,958.00 | 5,958.00 | 5,958.00 | - |
19 Jan 2024 | 5,941.50 | 5,941.50 | 5,941.50 | 5,941.50 | 5,941.50 | - |
18 Jan 2024 | 5,945.00 | 5,945.00 | 5,945.00 | 5,945.00 | 5,945.00 | - |
17 Jan 2024 | 5,945.00 | 5,945.00 | 5,945.00 | 5,945.00 | 5,945.00 | - |
16 Jan 2024 | 5,885.50 | 5,885.50 | 5,885.50 | 5,885.50 | 5,885.50 | - |
15 Jan 2024 | 5,870.50 | 5,870.50 | 5,870.50 | 5,870.50 | 5,870.50 | - |
12 Jan 2024 | 5,833.00 | 5,833.00 | 5,833.00 | 5,833.00 | 5,833.00 | - |
11 Jan 2024 | 5,864.00 | 5,864.00 | 5,864.00 | 5,864.00 | 5,864.00 | - |
10 Jan 2024 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | - |
09 Jan 2024 | 5,792.50 | 5,792.50 | 5,792.50 | 5,792.50 | 5,792.50 | - |
08 Jan 2024 | 5,791.50 | 5,791.50 | 5,791.50 | 5,791.50 | 5,791.50 | - |
05 Jan 2024 | 5,803.50 | 5,803.50 | 5,803.50 | 5,803.50 | 5,803.50 | - |
04 Jan 2024 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | - |
03 Jan 2024 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | - |
02 Jan 2024 | 5,644.50 | 5,644.50 | 5,644.50 | 5,644.50 | 5,644.50 | - |
29 Dec 2023 | 5,682.50 | 5,682.50 | 5,682.50 | 5,682.50 | 5,682.50 | - |
28 Dec 2023 | 5,666.00 | 5,666.00 | 5,666.00 | 5,666.00 | 5,666.00 | - |
27 Dec 2023 | 5,717.50 | 5,717.50 | 5,717.50 | 5,717.50 | 5,717.50 | - |
22 Dec 2023 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | - |
21 Dec 2023 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | - |
20 Dec 2023 | 5,702.00 | 5,703.00 | 5,702.00 | 5,726.50 | 5,726.50 | 2 |
19 Dec 2023 | 5,757.50 | 5,757.50 | 5,757.50 | 5,757.50 | 5,757.50 | - |
18 Dec 2023 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | - |
15 Dec 2023 | 5,652.00 | 5,652.00 | 5,652.00 | 5,652.00 | 5,652.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |