Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8,686.00 | 8,693.95 | 8,669.64 | 8,673.00 | 8,673.00 | 434 |
09 May 2024 | 8,671.00 | 8,679.70 | 8,652.00 | 8,673.50 | 8,673.50 | 228 |
08 May 2024 | 8,666.00 | 8,696.00 | 8,663.97 | 8,671.50 | 8,671.50 | 572 |
07 May 2024 | 8,657.00 | 8,679.00 | 8,646.53 | 8,665.50 | 8,665.50 | 574 |
03 May 2024 | 8,614.00 | 8,653.56 | 8,580.44 | 8,629.50 | 8,629.50 | 2,017 |
02 May 2024 | 8,617.00 | 8,617.00 | 8,581.00 | 8,616.50 | 8,616.50 | 1,063 |
01 May 2024 | 8,601.00 | 8,611.00 | 8,582.20 | 8,591.50 | 8,591.50 | 3,611 |
30 Apr 2024 | 8,595.00 | 8,610.00 | 8,583.70 | 8,590.00 | 8,590.00 | 12,051 |
29 Apr 2024 | 8,616.41 | 8,616.41 | 8,591.03 | 8,590.00 | 8,590.00 | 328 |
26 Apr 2024 | 8,582.00 | 8,627.03 | 8,582.00 | 8,632.00 | 8,632.00 | 1,081 |
25 Apr 2024 | 8,583.55 | 8,596.05 | 8,580.77 | 8,576.50 | 8,576.50 | 543 |
24 Apr 2024 | 8,639.00 | 8,644.97 | 8,634.77 | 8,633.50 | 8,633.50 | 1,901 |
23 Apr 2024 | 8,663.00 | 8,706.05 | 8,655.00 | 8,655.00 | 8,655.00 | 314 |
22 Apr 2024 | 8,699.00 | 8,710.00 | 8,695.00 | 8,709.00 | 8,709.00 | 203 |
19 Apr 2024 | 8,651.00 | 8,665.00 | 8,636.97 | 8,664.00 | 8,664.00 | 4,104 |
18 Apr 2024 | 8,616.00 | 8,631.00 | 8,606.00 | 8,606.00 | 8,606.00 | 1,981 |
17 Apr 2024 | 8,611.00 | 8,612.00 | 8,593.12 | 8,614.50 | 8,614.50 | 967 |
16 Apr 2024 | 8,639.00 | 8,640.08 | 8,597.88 | 8,631.00 | 8,631.00 | 2,341 |
15 Apr 2024 | 8,612.00 | 8,637.80 | 8,611.97 | 8,623.00 | 8,623.00 | 2,368 |
12 Apr 2024 | 8,664.00 | 8,688.00 | 8,599.14 | 8,674.50 | 8,674.50 | 1,259 |
11 Apr 2024 | 8,581.00 | 8,593.37 | 8,578.00 | 8,590.00 | 8,590.00 | 794 |
10 Apr 2024 | 8,574.00 | 8,603.28 | 8,557.12 | 8,601.50 | 8,601.50 | 1,223 |
09 Apr 2024 | 8,575.00 | 8,577.00 | 8,554.00 | 8,577.00 | 8,577.00 | 2,642 |
08 Apr 2024 | 8,562.14 | 8,563.97 | 8,562.05 | 8,551.50 | 8,551.50 | 1,541 |
05 Apr 2024 | 8,610.00 | 8,622.00 | 8,590.95 | 8,602.00 | 8,602.00 | 10,707 |
04 Apr 2024 | 8,553.00 | 8,575.00 | 8,553.00 | 8,567.00 | 8,567.00 | 1,357 |
03 Apr 2024 | 8,586.95 | 8,586.95 | 8,571.00 | 8,572.00 | 8,572.00 | 433 |
02 Apr 2024 | 8,611.00 | 8,636.12 | 8,606.00 | 8,614.50 | 8,614.50 | 2,866 |
28 Mar 2024 | 8,647.00 | 8,648.00 | 8,631.97 | 8,646.00 | 8,646.00 | 3,210 |
27 Mar 2024 | 8,636.00 | 8,636.00 | 8,624.88 | 8,631.00 | 8,631.00 | 1,286 |
26 Mar 2024 | 8,602.00 | 8,615.05 | 8,599.03 | 8,614.50 | 8,614.50 | 5,644 |
25 Mar 2024 | 8,624.00 | 8,634.97 | 8,615.95 | 8,617.00 | 8,617.00 | 4,313 |
22 Mar 2024 | 8,638.00 | 8,671.97 | 8,636.00 | 8,659.00 | 8,659.00 | 3,982 |
21 Mar 2024 | 8,511.00 | 8,594.00 | 8,511.00 | 8,594.00 | 8,594.00 | 490 |
20 Mar 2024 | 8,528.23 | 8,530.97 | 8,502.19 | 8,511.50 | 8,511.50 | 2,842 |
19 Mar 2024 | 8,511.00 | 8,525.05 | 8,500.95 | 8,503.00 | 8,503.00 | 9,005 |
18 Mar 2024 | 8,489.00 | 8,496.88 | 8,489.00 | 8,490.00 | 8,490.00 | 680 |
15 Mar 2024 | 8,489.05 | 8,498.00 | 8,489.05 | 8,498.00 | 8,498.00 | 922 |
14 Mar 2024 | 8,498.00 | 8,501.23 | 8,480.86 | 8,488.50 | 8,488.50 | 4,887 |
13 Mar 2024 | 8,525.88 | 8,529.97 | 8,499.97 | 8,503.50 | 8,503.50 | 682 |
12 Mar 2024 | 8,531.00 | 8,549.05 | 8,531.00 | 8,532.00 | 8,532.00 | 1,479 |
11 Mar 2024 | 8,535.00 | 8,539.88 | 8,515.97 | 8,530.50 | 8,530.50 | 799 |
08 Mar 2024 | 8,547.00 | 8,549.00 | 8,514.00 | 8,514.00 | 8,514.00 | 3,715 |
07 Mar 2024 | 8,582.00 | 8,589.00 | 8,566.00 | 8,542.50 | 8,542.50 | 789 |
06 Mar 2024 | 8,594.00 | 8,595.00 | 8,579.05 | 8,582.00 | 8,582.00 | 1,005 |
05 Mar 2024 | 8,588.00 | 8,602.88 | 8,588.00 | 8,581.00 | 8,581.00 | 5,898 |
04 Mar 2024 | 8,580.00 | 8,584.88 | 8,556.97 | 8,557.50 | 8,557.50 | 4,860 |
01 Mar 2024 | 8,570.88 | 8,589.88 | 8,563.12 | 8,599.50 | 8,599.50 | 1,652 |
29 Feb 2024 | 8,531.00 | 8,581.00 | 8,530.05 | 8,578.50 | 8,578.50 | 2,000 |
28 Feb 2024 | 8,537.00 | 8,537.00 | 8,533.88 | 8,531.00 | 8,531.00 | 1,241 |
27 Feb 2024 | 8,508.12 | 8,510.03 | 8,508.12 | 8,504.50 | 8,504.50 | 247 |
26 Feb 2024 | 8,511.97 | 8,512.05 | 8,504.03 | 8,506.00 | 8,506.00 | 269 |
23 Feb 2024 | 8,480.00 | 8,496.00 | 8,479.88 | 8,519.50 | 8,519.50 | 1,173 |
22 Feb 2024 | 8,498.88 | 8,508.03 | 8,498.88 | 8,521.50 | 8,521.50 | 168 |
21 Feb 2024 | 8,552.00 | 8,565.97 | 8,552.00 | 8,541.50 | 8,541.50 | 442 |
20 Feb 2024 | 8,529.00 | 8,570.88 | 8,524.20 | 8,537.50 | 8,537.50 | 361 |
19 Feb 2024 | 8,554.88 | 8,554.88 | 8,551.88 | 8,558.50 | 8,558.50 | 184 |
16 Feb 2024 | 8,557.00 | 8,574.88 | 8,557.00 | 8,558.50 | 8,558.50 | 661 |
15 Feb 2024 | 8,607.00 | 8,608.00 | 8,587.00 | 8,582.50 | 8,582.50 | 928 |
14 Feb 2024 | 8,551.00 | 8,593.00 | 8,551.00 | 8,595.00 | 8,595.00 | 1,366 |
13 Feb 2024 | 8,539.00 | 8,539.00 | 8,534.46 | 8,547.00 | 8,547.00 | 540 |
12 Feb 2024 | 8,562.03 | 8,575.05 | 8,562.03 | 8,548.50 | 8,548.50 | 1,285 |
09 Feb 2024 | 8,580.00 | 8,580.00 | 8,578.79 | 8,549.00 | 8,549.00 | 242 |
08 Feb 2024 | 8,573.00 | 8,587.80 | 8,573.00 | 8,575.00 | 8,575.00 | 1,237 |
07 Feb 2024 | 8,578.00 | 8,594.97 | 8,567.21 | 8,592.50 | 8,592.50 | 1,149 |
06 Feb 2024 | 8,613.00 | 8,626.09 | 8,612.12 | 8,618.50 | 8,618.50 | 2,129 |
05 Feb 2024 | 8,615.00 | 8,640.97 | 8,606.05 | 8,640.00 | 8,640.00 | 1,640 |
02 Feb 2024 | 8,605.00 | 8,605.00 | 8,591.00 | 8,592.00 | 8,592.00 | 531 |
01 Feb 2024 | 8,649.00 | 8,679.86 | 8,648.00 | 8,672.00 | 8,672.00 | 10,677 |
31 Jan 2024 | 8,597.00 | 8,609.05 | 8,591.12 | 8,609.00 | 8,609.00 | 622 |
30 Jan 2024 | 8,596.00 | 8,603.88 | 8,591.21 | 8,596.50 | 8,596.50 | 1,044 |
29 Jan 2024 | 8,555.03 | 8,570.05 | 8,555.03 | 8,574.00 | 8,574.00 | 1,531 |
26 Jan 2024 | 8,547.05 | 8,547.05 | 8,524.97 | 8,533.00 | 8,533.00 | 684 |
25 Jan 2024 | 8,500.00 | 8,533.88 | 8,500.00 | 8,543.00 | 8,543.00 | 1,390 |
24 Jan 2024 | 8,505.00 | 8,515.48 | 8,500.77 | 8,502.50 | 8,502.50 | 1,494 |
23 Jan 2024 | 8,535.95 | 8,535.95 | 8,535.95 | 8,546.50 | 8,546.50 | 78 |
22 Jan 2024 | 8,577.00 | 8,577.00 | 8,562.03 | 8,563.00 | 8,563.00 | 260 |
19 Jan 2024 | 8,573.50 | 8,573.50 | 8,573.50 | 8,573.50 | 8,573.50 | - |
18 Jan 2024 | 8,575.00 | 8,580.14 | 8,569.03 | 8,574.00 | 8,574.00 | 2,549 |
17 Jan 2024 | 8,571.00 | 8,596.03 | 8,571.00 | 8,582.50 | 8,582.50 | 703 |
16 Jan 2024 | 8,618.46 | 8,638.97 | 8,618.46 | 8,611.00 | 8,611.00 | 498 |
15 Jan 2024 | 8,578.00 | 8,605.14 | 8,576.45 | 8,587.00 | 8,587.00 | 1,573 |
12 Jan 2024 | 8,550.00 | 8,577.00 | 8,548.88 | 8,579.00 | 8,579.00 | 1,025 |
11 Jan 2024 | 8,515.00 | 8,553.00 | 8,515.00 | 8,556.50 | 8,556.50 | 17,198 |
10 Jan 2024 | 8,549.77 | 8,556.14 | 8,549.77 | 8,534.50 | 8,534.50 | 145 |
09 Jan 2024 | 8,531.97 | 8,542.05 | 8,531.97 | 8,550.50 | 8,550.50 | 3,324 |
08 Jan 2024 | 8,537.50 | 8,537.50 | 8,537.50 | 8,537.50 | 8,537.50 | - |
05 Jan 2024 | 8,574.00 | 8,575.00 | 8,572.88 | 8,540.50 | 8,540.50 | 446 |
04 Jan 2024 | 8,568.88 | 8,568.97 | 8,568.88 | 8,571.50 | 8,571.50 | 82 |
03 Jan 2024 | 8,621.03 | 8,621.03 | 8,621.03 | 8,616.50 | 8,616.50 | 97 |
02 Jan 2024 | 8,536.00 | 8,589.00 | 8,536.00 | 8,642.00 | 8,642.00 | 128 |
29 Dec 2023 | 8,603.00 | 8,603.00 | 8,592.39 | 8,562.50 | 8,562.50 | 34 |
28 Dec 2023 | 8,604.50 | 8,604.50 | 8,604.50 | 8,604.50 | 8,604.50 | - |
27 Dec 2023 | 8,564.50 | 8,564.50 | 8,564.50 | 8,564.50 | 8,564.50 | - |
22 Dec 2023 | 8,612.50 | 8,612.50 | 8,612.50 | 8,612.50 | 8,612.50 | - |
21 Dec 2023 | 8,679.00 | 8,679.00 | 8,647.97 | 8,656.00 | 8,656.00 | 1,119 |
20 Dec 2023 | 8,649.00 | 8,649.00 | 8,643.00 | 8,624.00 | 8,624.00 | 123 |
19 Dec 2023 | 8,609.88 | 8,609.88 | 8,609.88 | 8,572.50 | 8,572.50 | 2,279 |
18 Dec 2023 | 8,655.00 | 8,655.00 | 8,626.00 | 8,634.00 | 8,634.00 | 926 |
15 Dec 2023 | 8,609.50 | 8,609.50 | 8,609.50 | 8,609.50 | 8,609.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |