Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7,017.00 | 7,058.37 | 7,015.00 | 7,054.00 | 7,054.00 | 14,267 |
02 May 2024 | 6,993.00 | 7,012.76 | 6,989.00 | 6,989.00 | 6,989.00 | 18,215 |
01 May 2024 | 6,986.00 | 6,996.95 | 6,963.00 | 6,962.00 | 6,962.00 | 6,281 |
30 Apr 2024 | 7,069.00 | 7,069.00 | 7,058.90 | 7,010.00 | 7,010.00 | 735 |
29 Apr 2024 | 7,093.00 | 7,150.60 | 7,090.00 | 7,092.00 | 7,092.00 | 40,402 |
26 Apr 2024 | 7,101.00 | 7,101.00 | 7,096.00 | 7,149.00 | 7,149.00 | 2,963 |
25 Apr 2024 | 7,049.00 | 7,049.00 | 7,038.00 | 7,038.00 | 7,038.00 | 489 |
24 Apr 2024 | 7,174.00 | 7,180.08 | 7,131.00 | 7,131.00 | 7,131.00 | 4,510 |
23 Apr 2024 | 7,129.00 | 7,160.00 | 7,129.00 | 7,160.00 | 7,160.00 | 13,909 |
22 Apr 2024 | 7,068.00 | 7,072.00 | 7,068.00 | 7,072.00 | 7,072.00 | 23,020 |
19 Apr 2024 | 6,942.00 | 7,002.00 | 6,942.00 | 7,002.00 | 7,002.00 | 5,154 |
18 Apr 2024 | 7,002.00 | 7,002.00 | 7,002.00 | 7,002.00 | 7,002.00 | 78,518 |
17 Apr 2024 | 6,989.00 | 7,018.94 | 6,921.30 | 6,962.00 | 6,962.00 | 25,841 |
16 Apr 2024 | 6,939.00 | 6,957.00 | 6,936.00 | 6,955.00 | 6,955.00 | 28,602 |
15 Apr 2024 | 7,104.00 | 7,104.00 | 7,046.40 | 7,039.50 | 7,039.50 | 955 |
12 Apr 2024 | 7,029.00 | 7,029.00 | 7,014.00 | 7,014.00 | 7,014.00 | 17,727 |
11 Apr 2024 | 7,030.00 | 7,070.16 | 7,000.00 | 7,034.00 | 7,034.00 | 21,390 |
10 Apr 2024 | 7,118.00 | 7,118.00 | 7,003.00 | 7,085.00 | 7,085.00 | 5,325 |
09 Apr 2024 | 7,073.00 | 7,112.00 | 7,073.00 | 7,073.00 | 7,073.00 | 1,568 |
08 Apr 2024 | 7,164.00 | 7,168.00 | 7,149.90 | 7,164.00 | 7,164.00 | 3,209 |
05 Apr 2024 | 7,094.00 | 7,112.00 | 7,075.00 | 7,110.00 | 7,110.00 | 2,096 |
04 Apr 2024 | 7,192.00 | 7,201.00 | 7,192.00 | 7,192.00 | 7,192.00 | 1,451 |
03 Apr 2024 | 7,174.00 | 7,185.00 | 7,166.06 | 7,185.00 | 7,185.00 | 2,057 |
02 Apr 2024 | 7,230.00 | 7,230.00 | 7,135.00 | 7,135.00 | 7,135.00 | 1,900 |
28 Mar 2024 | 7,207.00 | 7,213.32 | 7,184.00 | 7,184.00 | 7,184.00 | 31,270 |
27 Mar 2024 | 7,218.00 | 7,218.00 | 7,181.00 | 7,206.00 | 7,206.00 | 6,190 |
26 Mar 2024 | 7,191.00 | 7,193.96 | 7,175.06 | 7,185.50 | 7,185.50 | 4,923 |
25 Mar 2024 | 7,108.00 | 7,157.94 | 7,108.00 | 7,154.00 | 7,154.00 | 1,136 |
22 Mar 2024 | 7,159.00 | 7,159.00 | 7,137.00 | 7,138.00 | 7,138.00 | 710 |
21 Mar 2024 | 7,121.00 | 7,157.00 | 7,106.76 | 7,157.00 | 7,157.00 | 7,001 |
20 Mar 2024 | 7,064.94 | 7,064.94 | 7,058.94 | 7,057.00 | 7,057.00 | 485 |
19 Mar 2024 | 7,059.00 | 7,059.00 | 7,040.08 | 7,059.00 | 7,059.00 | 1,325 |
18 Mar 2024 | 7,061.00 | 7,061.75 | 7,032.00 | 7,032.00 | 7,032.00 | 1,539 |
15 Mar 2024 | 7,065.24 | 7,065.24 | 7,063.00 | 7,060.00 | 7,060.00 | 656 |
14 Mar 2024 | 7,084.00 | 7,092.00 | 7,042.00 | 7,042.00 | 7,042.00 | 20,494 |
13 Mar 2024 | 7,045.94 | 7,045.94 | 7,045.94 | 7,065.00 | 7,065.00 | 6,319 |
12 Mar 2024 | 6,966.00 | 7,034.00 | 6,965.00 | 7,031.00 | 7,031.00 | 20,994 |
11 Mar 2024 | 6,928.00 | 6,943.00 | 6,928.00 | 6,945.00 | 6,945.00 | 5,016 |
08 Mar 2024 | 7,024.00 | 7,024.00 | 6,980.29 | 6,978.50 | 6,978.50 | 7,095 |
07 Mar 2024 | 6,956.00 | 7,024.30 | 6,953.08 | 7,024.00 | 7,024.00 | 764 |
06 Mar 2024 | 6,917.00 | 6,946.00 | 6,903.82 | 6,946.00 | 6,946.00 | 2,675 |
05 Mar 2024 | 6,935.00 | 6,935.00 | 6,900.24 | 6,902.00 | 6,902.00 | 1,931 |
04 Mar 2024 | 6,938.00 | 6,938.00 | 6,937.76 | 6,938.00 | 6,938.00 | 1,981 |
01 Mar 2024 | 6,913.06 | 6,913.06 | 6,913.06 | 6,923.00 | 6,923.00 | 90,516 |
29 Feb 2024 | 6,886.00 | 6,914.43 | 6,886.00 | 6,886.00 | 6,886.00 | 1,891 |
28 Feb 2024 | 6,887.00 | 6,893.94 | 6,882.06 | 6,900.00 | 6,900.00 | 1,635 |
27 Feb 2024 | 6,880.00 | 6,897.32 | 6,878.16 | 6,898.00 | 6,898.00 | 656 |
26 Feb 2024 | 6,863.00 | 6,873.00 | 6,862.76 | 6,873.00 | 6,873.00 | 1,624 |
23 Feb 2024 | 6,861.00 | 6,866.24 | 6,854.68 | 6,865.00 | 6,865.00 | 9,864 |
22 Feb 2024 | 6,856.50 | 6,856.50 | 6,856.50 | 6,856.50 | 6,856.50 | - |
21 Feb 2024 | 6,741.00 | 6,748.94 | 6,734.00 | 6,748.00 | 6,748.00 | 823 |
20 Feb 2024 | 6,729.00 | 6,729.00 | 6,721.00 | 6,721.00 | 6,721.00 | 25,267 |
19 Feb 2024 | 6,703.00 | 6,726.00 | 6,703.00 | 6,726.00 | 6,726.00 | 24,245 |
16 Feb 2024 | 6,738.00 | 6,741.92 | 6,715.28 | 6,727.50 | 6,727.50 | 779 |
15 Feb 2024 | 6,698.00 | 6,708.00 | 6,689.16 | 6,692.50 | 6,692.50 | 5,711 |
14 Feb 2024 | 6,625.00 | 6,626.24 | 6,616.98 | 6,643.50 | 6,643.50 | 3,267 |
13 Feb 2024 | 6,607.00 | 6,614.76 | 6,607.00 | 6,580.50 | 6,580.50 | 978 |
12 Feb 2024 | 6,657.00 | 6,670.24 | 6,657.00 | 6,680.50 | 6,680.50 | 1,314 |
09 Feb 2024 | 6,645.00 | 6,646.20 | 6,640.00 | 6,640.00 | 6,640.00 | 2,620 |
08 Feb 2024 | 6,600.00 | 6,646.06 | 6,591.00 | 6,628.00 | 6,628.00 | 9,359 |
07 Feb 2024 | 6,598.00 | 6,599.29 | 6,582.31 | 6,576.50 | 6,576.50 | 845 |
06 Feb 2024 | 6,587.00 | 6,601.00 | 6,585.00 | 6,601.00 | 6,601.00 | 4,108 |
05 Feb 2024 | 6,577.00 | 6,577.30 | 6,559.96 | 6,564.50 | 6,564.50 | 345 |
02 Feb 2024 | 6,571.00 | 6,571.00 | 6,549.00 | 6,549.00 | 6,549.00 | 2,085 |
01 Feb 2024 | 6,529.00 | 6,542.94 | 6,529.00 | 6,529.00 | 6,529.00 | 2,514 |
31 Jan 2024 | 6,565.00 | 6,565.00 | 6,564.30 | 6,532.00 | 6,532.00 | 4,175 |
30 Jan 2024 | 6,552.00 | 6,568.00 | 6,552.00 | 6,575.50 | 6,575.50 | 1,777 |
29 Jan 2024 | 6,512.00 | 6,514.00 | 6,498.06 | 6,514.00 | 6,514.00 | 525 |
26 Jan 2024 | 6,485.00 | 6,523.00 | 6,485.00 | 6,523.00 | 6,523.00 | 3,833 |
25 Jan 2024 | 6,442.00 | 6,442.00 | 6,442.00 | 6,442.00 | 6,442.00 | 995 |
24 Jan 2024 | 6,418.00 | 6,418.06 | 6,396.57 | 6,431.50 | 6,431.50 | 16,087 |
23 Jan 2024 | 6,295.00 | 6,295.00 | 6,295.00 | 6,295.00 | 6,295.00 | 1,076 |
22 Jan 2024 | 6,300.00 | 6,311.06 | 6,300.00 | 6,322.00 | 6,322.00 | 1,269 |
19 Jan 2024 | 6,291.00 | 6,291.00 | 6,288.86 | 6,291.00 | 6,291.00 | 836 |
18 Jan 2024 | 6,283.00 | 6,283.00 | 6,219.84 | 6,283.00 | 6,283.00 | 211 |
17 Jan 2024 | 6,213.00 | 6,213.50 | 6,212.00 | 6,212.00 | 6,212.00 | 1,591 |
16 Jan 2024 | 6,268.00 | 6,294.44 | 6,268.00 | 6,288.50 | 6,288.50 | 1,625 |
15 Jan 2024 | 6,319.12 | 6,346.21 | 6,304.14 | 6,310.50 | 6,310.50 | 1,640 |
12 Jan 2024 | 6,336.00 | 6,339.00 | 6,336.00 | 6,339.00 | 6,339.00 | 1,204 |
11 Jan 2024 | 6,301.00 | 6,301.00 | 6,301.00 | 6,301.00 | 6,301.00 | - |
10 Jan 2024 | 6,321.00 | 6,332.00 | 6,321.00 | 6,332.00 | 6,332.00 | 1,150 |
09 Jan 2024 | 6,345.00 | 6,345.00 | 6,342.00 | 6,326.00 | 6,326.00 | 848 |
08 Jan 2024 | 6,349.00 | 6,349.00 | 6,319.96 | 6,348.00 | 6,348.00 | 2,536 |
05 Jan 2024 | 6,289.00 | 6,289.00 | 6,289.00 | 6,323.50 | 6,323.50 | 331 |
04 Jan 2024 | 6,355.00 | 6,355.00 | 6,355.00 | 6,355.00 | 6,355.00 | 1,839 |
03 Jan 2024 | 6,445.00 | 6,445.00 | 6,318.00 | 6,318.00 | 6,318.00 | 38,815 |
02 Jan 2024 | 6,444.00 | 6,505.14 | 6,397.00 | 6,442.00 | 6,442.00 | 615 |
29 Dec 2023 | 6,476.00 | 6,476.00 | 6,473.57 | 6,482.50 | 6,482.50 | 313 |
28 Dec 2023 | 6,481.00 | 6,485.00 | 6,456.00 | 6,456.00 | 6,456.00 | 4,769 |
27 Dec 2023 | 6,478.00 | 6,478.00 | 6,476.24 | 6,478.00 | 6,478.00 | 505 |
22 Dec 2023 | 6,441.00 | 6,441.00 | 6,440.28 | 6,447.50 | 6,447.50 | 600 |
21 Dec 2023 | 6,440.00 | 6,470.00 | 6,438.00 | 6,470.00 | 6,470.00 | 3,820 |
20 Dec 2023 | 6,460.00 | 6,468.84 | 6,451.64 | 6,469.50 | 6,469.50 | 14,442 |
19 Dec 2023 | 6,434.00 | 6,434.00 | 6,428.12 | 6,434.00 | 6,434.00 | 1,383 |
18 Dec 2023 | 6,427.00 | 6,433.00 | 6,423.21 | 6,426.00 | 6,426.00 | 10,692 |
15 Dec 2023 | 6,435.52 | 6,435.52 | 6,435.52 | 6,448.50 | 6,448.50 | 75 |
14 Dec 2023 | 6,503.00 | 6,505.50 | 6,437.00 | 6,437.00 | 6,437.00 | 31,409 |
13 Dec 2023 | 6,448.00 | 6,450.95 | 6,448.00 | 6,429.50 | 6,429.50 | 1,295 |
12 Dec 2023 | 6,438.00 | 6,440.21 | 6,419.00 | 6,424.00 | 6,424.00 | 1,372 |
11 Dec 2023 | 6,402.00 | 6,402.00 | 6,402.00 | 6,402.00 | 6,402.00 | 2,066 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |