Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6,151.00 | 6,151.00 | 6,151.00 | 6,151.00 | 6,151.00 | - |
02 May 2024 | 6,103.50 | 6,103.50 | 6,103.50 | 6,103.50 | 6,103.50 | - |
01 May 2024 | 6,045.00 | 6,045.00 | 6,045.00 | 6,047.50 | 6,047.50 | 18 |
30 Apr 2024 | 6,051.00 | 6,051.00 | 6,051.00 | 6,051.00 | 6,051.00 | - |
29 Apr 2024 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | - |
26 Apr 2024 | 6,133.50 | 6,133.50 | 6,133.50 | 6,133.50 | 6,133.50 | - |
25 Apr 2024 | 6,093.50 | 6,093.50 | 6,093.50 | 6,093.50 | 6,093.50 | - |
24 Apr 2024 | 6,138.50 | 6,138.50 | 6,138.50 | 6,138.50 | 6,138.50 | - |
23 Apr 2024 | 6,174.00 | 6,174.00 | 6,174.00 | 6,174.00 | 6,174.00 | - |
22 Apr 2024 | 6,130.50 | 6,130.50 | 6,130.50 | 6,130.50 | 6,130.50 | - |
19 Apr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
18 Apr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
17 Apr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
16 Apr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
15 Apr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
12 Apr 2024 | 5,979.50 | 5,979.50 | 5,979.50 | 5,979.50 | 5,979.50 | - |
11 Apr 2024 | 5,983.38 | 5,983.38 | 5,982.00 | 5,985.00 | 5,985.00 | 36 |
10 Apr 2024 | 6,061.00 | 6,061.00 | 6,061.00 | 6,061.00 | 6,061.00 | - |
09 Apr 2024 | 6,017.22 | 6,017.22 | 6,017.22 | 6,026.50 | 6,026.50 | 7 |
08 Apr 2024 | 6,011.50 | 6,011.50 | 6,011.50 | 6,011.50 | 6,011.50 | - |
05 Apr 2024 | 6,024.97 | 6,024.97 | 6,024.00 | 6,013.00 | 6,013.00 | 356 |
04 Apr 2024 | 6,083.00 | 6,083.00 | 6,083.00 | 6,083.00 | 6,083.00 | - |
03 Apr 2024 | 6,075.00 | 6,075.00 | 6,075.00 | 6,074.50 | 6,074.50 | 2 |
02 Apr 2024 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | - |
28 Mar 2024 | 6,144.00 | 6,144.00 | 6,135.13 | 6,144.50 | 6,144.50 | 651 |
27 Mar 2024 | 6,140.50 | 6,140.50 | 6,140.50 | 6,140.50 | 6,140.50 | - |
26 Mar 2024 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | - |
25 Mar 2024 | 6,102.00 | 6,102.00 | 6,102.00 | 6,102.00 | 6,102.00 | - |
22 Mar 2024 | 6,098.00 | 6,098.00 | 6,098.00 | 6,091.50 | 6,091.50 | 35 |
21 Mar 2024 | 6,064.00 | 6,064.00 | 6,064.00 | 6,064.00 | 6,064.00 | - |
20 Mar 2024 | 6,012.50 | 6,012.50 | 6,012.50 | 6,012.50 | 6,012.50 | - |
19 Mar 2024 | 6,009.00 | 6,009.00 | 6,009.00 | 6,009.00 | 6,009.00 | - |
18 Mar 2024 | 5,985.00 | 5,985.00 | 5,985.00 | 5,985.00 | 5,985.00 | - |
15 Mar 2024 | 6,045.79 | 6,045.79 | 6,045.79 | 6,026.00 | 6,026.00 | 400 |
14 Mar 2024 | 5,965.00 | 5,965.00 | 5,965.00 | 5,965.00 | 5,965.00 | - |
13 Mar 2024 | 5,988.00 | 5,988.00 | 5,988.00 | 5,988.00 | 5,988.00 | - |
12 Mar 2024 | 6,002.50 | 6,002.50 | 6,002.50 | 6,002.50 | 6,002.50 | - |
11 Mar 2024 | 6,006.50 | 6,006.50 | 6,006.50 | 6,006.50 | 6,006.50 | - |
08 Mar 2024 | 6,004.00 | 6,004.00 | 6,004.00 | 6,004.00 | 6,004.00 | - |
07 Mar 2024 | 6,031.50 | 6,031.50 | 6,031.50 | 6,031.50 | 6,031.50 | - |
06 Mar 2024 | 6,051.50 | 6,051.50 | 6,051.50 | 6,051.50 | 6,051.50 | - |
05 Mar 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
04 Mar 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
01 Mar 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
29 Feb 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
28 Feb 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
27 Feb 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
26 Feb 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
23 Feb 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
22 Feb 2024 | 7,083.80 | 7,083.80 | 7,083.80 | 7,083.80 | 7,083.80 | - |
21 Feb 2024 | 7,047.37 | 7,047.37 | 7,047.37 | 7,047.37 | 7,047.37 | - |
20 Feb 2024 | 7,062.47 | 7,062.47 | 7,062.47 | 7,062.47 | 7,062.47 | - |
19 Feb 2024 | 7,036.07 | 7,036.07 | 7,036.07 | 7,036.07 | 7,036.07 | - |
16 Feb 2024 | 6,988.32 | 6,988.32 | 6,988.32 | 6,988.32 | 6,988.32 | - |
15 Feb 2024 | 6,981.99 | 6,981.99 | 6,981.99 | 6,981.99 | 6,981.99 | - |
14 Feb 2024 | 6,923.61 | 6,923.61 | 6,923.61 | 6,923.61 | 6,923.61 | - |
13 Feb 2024 | 6,911.53 | 6,911.53 | 6,911.53 | 6,911.53 | 6,911.53 | - |
12 Feb 2024 | 5,952.00 | 5,952.00 | 5,952.00 | 5,952.00 | 5,952.00 | - |
09 Feb 2024 | 6,920.54 | 6,920.54 | 6,920.54 | 6,920.54 | 6,920.54 | - |
08 Feb 2024 | 6,946.19 | 6,946.19 | 6,946.19 | 6,946.19 | 6,946.19 | - |
07 Feb 2024 | 6,982.91 | 6,982.91 | 6,982.91 | 6,982.91 | 6,982.91 | - |
06 Feb 2024 | 7,048.70 | 7,048.70 | 7,048.70 | 7,048.70 | 7,048.70 | - |
05 Feb 2024 | 7,042.24 | 7,042.24 | 7,042.24 | 7,042.24 | 7,042.24 | - |
02 Feb 2024 | 7,109.68 | 7,109.68 | 7,109.68 | 7,109.68 | 7,109.68 | - |
01 Feb 2024 | 7,150.36 | 7,150.36 | 7,150.36 | 7,150.36 | 7,150.36 | - |
31 Jan 2024 | 7,167.46 | 7,167.46 | 7,167.46 | 7,167.46 | 7,167.46 | - |
30 Jan 2024 | 7,146.11 | 7,146.11 | 7,146.11 | 7,146.11 | 7,146.11 | - |
29 Jan 2024 | 7,170.32 | 7,170.32 | 7,170.32 | 7,170.32 | 7,170.32 | - |
26 Jan 2024 | 7,225.20 | 7,225.20 | 7,225.20 | 7,225.20 | 7,225.20 | - |
25 Jan 2024 | 7,196.30 | 7,196.30 | 7,196.30 | 7,196.30 | 7,196.30 | - |
24 Jan 2024 | 7,176.85 | 7,176.85 | 7,176.85 | 7,176.85 | 7,176.85 | - |
23 Jan 2024 | 7,162.56 | 7,162.56 | 7,162.56 | 7,162.56 | 7,162.56 | - |
22 Jan 2024 | 7,166.06 | 7,166.06 | 7,166.06 | 7,166.06 | 7,166.06 | - |
19 Jan 2024 | 7,095.94 | 7,095.94 | 7,095.94 | 7,095.94 | 7,095.94 | - |
18 Jan 2024 | 7,056.00 | 7,056.00 | 7,056.00 | 7,056.00 | 7,056.00 | - |
17 Jan 2024 | 7,057.83 | 7,057.83 | 7,057.83 | 7,057.83 | 7,057.83 | - |
16 Jan 2024 | 7,103.08 | 7,103.08 | 7,103.08 | 7,103.08 | 7,103.08 | - |
15 Jan 2024 | 7,117.22 | 7,117.22 | 7,117.22 | 7,117.22 | 7,117.22 | - |
12 Jan 2024 | 7,099.98 | 7,099.98 | 7,099.98 | 7,099.98 | 7,099.98 | - |
11 Jan 2024 | 7,067.12 | 7,067.12 | 7,067.12 | 7,067.12 | 7,067.12 | - |
10 Jan 2024 | 7,095.85 | 7,095.85 | 7,095.85 | 7,095.85 | 7,095.85 | - |
09 Jan 2024 | 7,101.55 | 7,101.55 | 7,101.55 | 7,101.55 | 7,101.55 | - |
08 Jan 2024 | 7,101.94 | 7,101.94 | 7,101.94 | 7,101.94 | 7,101.94 | - |
05 Jan 2024 | 7,065.22 | 7,065.22 | 7,065.22 | 7,065.22 | 7,065.22 | - |
04 Jan 2024 | 7,085.69 | 7,085.69 | 7,085.69 | 7,085.69 | 7,085.69 | - |
03 Jan 2024 | 7,032.03 | 7,032.03 | 7,032.03 | 7,032.03 | 7,032.03 | - |
02 Jan 2024 | 7,005.87 | 7,005.87 | 7,005.87 | 7,005.87 | 7,005.87 | - |
29 Dec 2023 | 6,969.38 | 6,969.38 | 6,969.38 | 6,969.38 | 6,969.38 | - |
28 Dec 2023 | 6,952.75 | 6,952.75 | 6,952.75 | 6,952.75 | 6,952.75 | - |
27 Dec 2023 | 6,970.57 | 6,970.57 | 6,970.57 | 6,970.57 | 6,970.57 | - |
22 Dec 2023 | 6,974.19 | 6,974.19 | 6,974.19 | 6,974.19 | 6,974.19 | - |
21 Dec 2023 | 6,953.20 | 6,953.20 | 6,953.20 | 6,953.20 | 6,953.20 | - |
20 Dec 2023 | 6,974.54 | 6,974.54 | 6,974.54 | 6,974.54 | 6,974.54 | - |
19 Dec 2023 | 6,903.57 | 6,903.57 | 6,903.57 | 6,903.57 | 6,903.57 | - |
18 Dec 2023 | 6,911.45 | 6,911.45 | 6,911.45 | 6,911.45 | 6,911.45 | - |
15 Dec 2023 | 6,923.28 | 6,923.28 | 6,923.28 | 6,923.28 | 6,923.28 | - |
14 Dec 2023 | 6,993.66 | 6,993.66 | 6,993.66 | 6,993.66 | 6,993.66 | - |
13 Dec 2023 | 7,043.31 | 7,043.31 | 7,043.31 | 7,043.31 | 7,043.31 | - |
12 Dec 2023 | 7,118.25 | 7,118.25 | 7,118.25 | 7,118.25 | 7,118.25 | - |
11 Dec 2023 | 7,135.36 | 7,135.36 | 7,135.36 | 7,135.36 | 7,135.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |