Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 7,002.02 | 7,002.02 | 7,002.02 | 7,002.02 | 7,002.02 | - |
14 May 2024 | 6,975.25 | 6,975.25 | 6,975.25 | 6,975.25 | 6,975.25 | - |
13 May 2024 | 6,926.32 | 6,926.32 | 6,926.32 | 6,926.32 | 6,926.32 | - |
10 May 2024 | 6,961.91 | 6,961.91 | 6,961.91 | 6,961.91 | 6,961.91 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 6,920.18 | 6,920.18 | 6,920.18 | 6,920.18 | 6,920.18 | - |
07 May 2024 | 6,909.61 | 6,909.61 | 6,909.61 | 6,909.61 | 6,909.61 | - |
03 May 2024 | 6,845.15 | 6,845.15 | 6,845.15 | 6,845.15 | 6,845.15 | - |
02 May 2024 | 6,904.02 | 6,904.02 | 6,904.02 | 6,904.02 | 6,904.02 | - |
30 Apr 2024 | 6,866.85 | 6,866.85 | 6,866.85 | 6,866.85 | 6,866.85 | - |
29 Apr 2024 | 6,913.31 | 6,913.31 | 6,913.31 | 6,913.31 | 6,913.31 | - |
26 Apr 2024 | 6,902.39 | 6,902.39 | 6,902.39 | 6,902.39 | 6,902.39 | - |
25 Apr 2024 | 6,857.44 | 6,857.44 | 6,857.44 | 6,857.44 | 6,857.44 | - |
24 Apr 2024 | 6,891.51 | 6,891.51 | 6,891.51 | 6,891.51 | 6,891.51 | - |
23 Apr 2024 | 6,842.41 | 6,842.41 | 6,842.41 | 6,842.41 | 6,842.41 | - |
22 Apr 2024 | 6,845.27 | 6,845.27 | 6,845.27 | 6,845.27 | 6,845.27 | - |
19 Apr 2024 | 6,772.87 | 6,772.87 | 6,772.87 | 6,772.87 | 6,772.87 | - |
18 Apr 2024 | 6,787.15 | 6,787.15 | 6,787.15 | 6,787.15 | 6,787.15 | - |
17 Apr 2024 | 6,801.62 | 6,801.62 | 6,801.62 | 6,801.62 | 6,801.62 | - |
16 Apr 2024 | 6,806.44 | 6,806.44 | 6,806.44 | 6,806.44 | 6,806.44 | - |
15 Apr 2024 | 6,840.58 | 6,840.58 | 6,840.58 | 6,840.58 | 6,840.58 | - |
12 Apr 2024 | 6,862.91 | 6,862.91 | 6,862.91 | 6,862.91 | 6,862.91 | - |
11 Apr 2024 | 6,914.93 | 6,914.93 | 6,914.93 | 6,914.93 | 6,914.93 | - |
10 Apr 2024 | 6,875.81 | 6,875.81 | 6,875.81 | 6,875.81 | 6,875.81 | - |
09 Apr 2024 | 6,871.54 | 6,871.54 | 6,871.54 | 6,871.54 | 6,871.54 | - |
08 Apr 2024 | 6,881.57 | 6,881.57 | 6,881.57 | 6,881.57 | 6,881.57 | - |
05 Apr 2024 | 6,908.76 | 6,908.76 | 6,908.76 | 6,908.76 | 6,908.76 | - |
04 Apr 2024 | 6,855.97 | 6,855.97 | 6,855.97 | 6,855.97 | 6,855.97 | - |
03 Apr 2024 | 6,936.84 | 6,936.84 | 6,936.84 | 6,936.84 | 6,936.84 | - |
02 Apr 2024 | 6,960.48 | 6,960.48 | 6,960.48 | 6,960.48 | 6,960.48 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 6,999.67 | 6,999.67 | 6,999.67 | 6,999.67 | 6,999.67 | - |
26 Mar 2024 | 6,906.76 | 6,906.76 | 6,906.76 | 6,906.76 | 6,906.76 | - |
25 Mar 2024 | 6,877.46 | 6,877.46 | 6,877.46 | 6,877.46 | 6,877.46 | - |
22 Mar 2024 | 6,905.56 | 6,905.56 | 6,905.56 | 6,905.56 | 6,905.56 | - |
21 Mar 2024 | 6,887.27 | 6,887.27 | 6,887.27 | 6,887.27 | 6,887.27 | - |
20 Mar 2024 | 6,815.21 | 6,815.21 | 6,815.21 | 6,815.21 | 6,815.21 | - |
19 Mar 2024 | 6,758.56 | 6,758.56 | 6,758.56 | 6,758.56 | 6,758.56 | - |
18 Mar 2024 | 6,724.95 | 6,724.95 | 6,724.95 | 6,724.95 | 6,724.95 | - |
15 Mar 2024 | 6,695.51 | 6,695.51 | 6,695.51 | 6,695.51 | 6,695.51 | - |
14 Mar 2024 | 6,672.40 | 6,672.40 | 6,672.40 | 6,672.40 | 6,672.40 | - |
13 Mar 2024 | 6,660.77 | 6,660.77 | 6,660.77 | 6,660.77 | 6,660.77 | - |
12 Mar 2024 | 6,684.09 | 6,684.09 | 6,684.09 | 6,684.09 | 6,684.09 | - |
11 Mar 2024 | 6,608.36 | 6,608.36 | 6,608.36 | 6,608.36 | 6,608.36 | - |
08 Mar 2024 | 6,569.34 | 6,569.34 | 6,569.34 | 6,569.34 | 6,569.34 | - |
07 Mar 2024 | 6,630.37 | 6,630.37 | 6,630.37 | 6,630.37 | 6,630.37 | - |
06 Mar 2024 | 6,584.19 | 6,584.19 | 6,584.19 | 6,584.19 | 6,584.19 | - |
05 Mar 2024 | 6,543.95 | 6,543.95 | 6,543.95 | 6,543.95 | 6,543.95 | - |
04 Mar 2024 | 6,588.67 | 6,588.67 | 6,588.67 | 6,588.67 | 6,588.67 | - |
01 Mar 2024 | 6,551.27 | 6,551.27 | 6,551.27 | 6,551.27 | 6,551.27 | - |
29 Feb 2024 | 6,512.96 | 6,512.96 | 6,512.96 | 6,512.96 | 6,512.96 | - |
28 Feb 2024 | 6,480.56 | 6,480.56 | 6,480.56 | 6,480.56 | 6,480.56 | - |
27 Feb 2024 | 6,464.34 | 6,464.34 | 6,464.34 | 6,464.34 | 6,464.34 | - |
26 Feb 2024 | 6,440.88 | 6,440.88 | 6,440.88 | 6,440.88 | 6,440.88 | - |
23 Feb 2024 | 6,454.41 | 6,454.41 | 6,454.41 | 6,454.41 | 6,454.41 | - |
22 Feb 2024 | 6,432.92 | 6,432.92 | 6,432.92 | 6,432.92 | 6,432.92 | - |
21 Feb 2024 | 6,298.54 | 6,298.54 | 6,298.54 | 6,298.54 | 6,298.54 | - |
20 Feb 2024 | 6,315.11 | 6,315.11 | 6,315.11 | 6,315.11 | 6,315.11 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 6,350.32 | 6,350.32 | 6,350.32 | 6,350.32 | 6,350.32 | - |
15 Feb 2024 | 6,425.08 | 6,425.08 | 6,425.08 | 6,425.08 | 6,425.08 | - |
14 Feb 2024 | 6,345.92 | 6,345.92 | 6,345.92 | 6,345.92 | 6,345.92 | - |
13 Feb 2024 | 6,315.04 | 6,315.04 | 6,315.04 | 6,315.04 | 6,315.04 | - |
12 Feb 2024 | 6,307.04 | 6,307.04 | 6,307.04 | 6,307.04 | 6,307.04 | - |
09 Feb 2024 | 6,296.79 | 6,296.79 | 6,296.79 | 6,296.79 | 6,296.79 | - |
08 Feb 2024 | 6,299.76 | 6,299.76 | 6,299.76 | 6,299.76 | 6,299.76 | - |
07 Feb 2024 | 6,282.95 | 6,282.95 | 6,282.95 | 6,282.95 | 6,282.95 | - |
06 Feb 2024 | 6,300.12 | 6,300.12 | 6,300.12 | 6,300.12 | 6,300.12 | - |
05 Feb 2024 | 6,316.32 | 6,316.32 | 6,316.32 | 6,316.32 | 6,316.32 | - |
02 Feb 2024 | 6,264.25 | 6,264.25 | 6,264.25 | 6,264.25 | 6,264.25 | - |
01 Feb 2024 | 6,188.05 | 6,188.05 | 6,188.05 | 6,188.05 | 6,188.05 | - |
31 Jan 2024 | 6,146.39 | 6,146.39 | 6,146.39 | 6,146.39 | 6,146.39 | - |
30 Jan 2024 | 6,178.31 | 6,178.31 | 6,178.31 | 6,178.31 | 6,178.31 | - |
29 Jan 2024 | 6,156.57 | 6,156.57 | 6,156.57 | 6,156.57 | 6,156.57 | - |
26 Jan 2024 | 6,095.43 | 6,095.43 | 6,095.43 | 6,095.43 | 6,095.43 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 6,122.43 | 6,122.43 | 6,122.43 | 6,122.43 | 6,122.43 | - |
23 Jan 2024 | 6,147.22 | 6,147.22 | 6,147.22 | 6,147.22 | 6,147.22 | - |
22 Jan 2024 | 6,164.54 | 6,164.54 | 6,164.54 | 6,164.54 | 6,164.54 | - |
19 Jan 2024 | 6,103.11 | 6,103.11 | 6,103.11 | 6,103.11 | 6,103.11 | - |
18 Jan 2024 | 6,034.01 | 6,034.01 | 6,034.01 | 6,034.01 | 6,034.01 | - |
17 Jan 2024 | 6,004.11 | 6,004.11 | 6,004.11 | 6,004.11 | 6,004.11 | - |
16 Jan 2024 | 5,998.40 | 5,998.40 | 5,998.40 | 5,998.40 | 5,998.40 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 5,916.73 | 5,916.73 | 5,916.73 | 5,916.73 | 5,916.73 | - |
11 Jan 2024 | 5,957.01 | 5,957.01 | 5,957.01 | 5,957.01 | 5,957.01 | - |
10 Jan 2024 | 5,951.93 | 5,951.93 | 5,951.93 | 5,951.93 | 5,951.93 | - |
09 Jan 2024 | 5,972.54 | 5,972.54 | 5,972.54 | 5,972.54 | 5,972.54 | - |
08 Jan 2024 | 5,986.44 | 5,986.44 | 5,986.44 | 5,986.44 | 5,986.44 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 5,834.23 | 5,834.23 | 5,834.23 | 5,834.23 | 5,834.23 | - |
28 Dec 2023 | 5,843.86 | 5,843.86 | 5,843.86 | 5,843.86 | 5,843.86 | - |
27 Dec 2023 | 5,801.85 | 5,801.85 | 5,801.85 | 5,801.85 | 5,801.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |