Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 6,140.20 | 6,245.70 | 6,101.00 | 6,159.70 | 6,159.70 | 2,893 |
03 May 2024 | 6,022.95 | 6,317.20 | 6,022.95 | 6,140.15 | 6,140.15 | 7,520 |
02 May 2024 | 5,983.05 | 6,018.30 | 5,934.60 | 5,997.80 | 5,997.80 | 864 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 5,968.30 | 6,073.00 | 5,936.75 | 5,985.30 | 5,985.30 | 1,611 |
29 Apr 2024 | 5,949.15 | 6,021.00 | 5,900.00 | 5,960.15 | 5,960.15 | 730 |
26 Apr 2024 | 5,952.10 | 6,010.00 | 5,875.00 | 5,928.75 | 5,928.75 | 7,544 |
25 Apr 2024 | 5,899.25 | 5,908.25 | 5,826.00 | 5,878.40 | 5,878.40 | 930 |
24 Apr 2024 | 5,932.80 | 5,980.00 | 5,890.55 | 5,899.20 | 5,899.20 | 1,781 |
23 Apr 2024 | 5,948.95 | 6,024.80 | 5,890.00 | 5,926.85 | 5,926.85 | 909 |
22 Apr 2024 | 5,976.35 | 5,976.35 | 5,885.05 | 5,891.25 | 5,891.25 | 502 |
19 Apr 2024 | 5,821.05 | 5,940.00 | 5,798.20 | 5,896.40 | 5,896.40 | 2,774 |
18 Apr 2024 | 6,019.95 | 6,028.50 | 5,866.20 | 5,887.60 | 5,887.60 | 1,153 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 5,846.25 | 6,003.00 | 5,820.00 | 5,977.85 | 5,977.85 | 1,821 |
15 Apr 2024 | 6,050.00 | 6,076.95 | 5,890.75 | 5,905.70 | 5,905.70 | 3,736 |
12 Apr 2024 | 6,191.00 | 6,244.95 | 6,141.05 | 6,155.40 | 6,155.40 | 2,315 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 5,918.95 | 6,238.25 | 5,871.65 | 6,191.00 | 6,191.00 | 8,090 |
09 Apr 2024 | 5,998.45 | 5,998.45 | 5,871.65 | 5,882.55 | 5,882.55 | 644 |
08 Apr 2024 | 5,997.90 | 6,019.90 | 5,910.00 | 5,923.50 | 5,923.50 | 1,892 |
05 Apr 2024 | 5,962.05 | 6,012.00 | 5,941.30 | 5,973.90 | 5,973.90 | 603 |
04 Apr 2024 | 6,049.95 | 6,049.95 | 5,969.20 | 5,994.95 | 5,994.95 | 920 |
03 Apr 2024 | 5,948.95 | 6,028.60 | 5,840.00 | 5,977.25 | 5,977.25 | 3,010 |
02 Apr 2024 | 5,830.40 | 5,983.80 | 5,763.20 | 5,900.60 | 5,900.60 | 2,191 |
01 Apr 2024 | 5,810.90 | 5,845.00 | 5,770.00 | 5,798.05 | 5,798.05 | 430 |
28 Mar 2024 | 5,800.00 | 5,824.90 | 5,720.10 | 5,738.20 | 5,738.20 | 3,846 |
27 Mar 2024 | 5,819.90 | 5,895.00 | 5,773.20 | 5,786.30 | 5,786.30 | 6,053 |
26 Mar 2024 | 5,868.00 | 5,897.60 | 5,786.70 | 5,799.50 | 5,799.50 | 3,024 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 5,900.00 | 5,927.75 | 5,866.20 | 5,877.00 | 5,877.00 | 446 |
21 Mar 2024 | 5,900.05 | 5,959.00 | 5,885.15 | 5,897.95 | 5,897.95 | 475 |
20 Mar 2024 | 5,999.55 | 5,999.55 | 5,750.00 | 5,871.90 | 5,871.90 | 1,201 |
19 Mar 2024 | 6,029.75 | 6,047.80 | 5,905.70 | 5,914.10 | 5,914.10 | 995 |
18 Mar 2024 | 5,989.95 | 6,030.20 | 5,934.10 | 6,006.20 | 6,006.20 | 1,420 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 5,950.05 | 6,081.25 | 5,925.05 | 5,967.10 | 5,967.10 | 2,789 |
13 Mar 2024 | 6,024.90 | 6,095.15 | 5,955.00 | 5,999.30 | 5,999.30 | 3,429 |
12 Mar 2024 | 6,089.65 | 6,089.65 | 5,977.75 | 6,059.00 | 6,059.00 | 2,078 |
11 Mar 2024 | 6,106.80 | 6,130.00 | 6,005.00 | 6,019.25 | 6,019.25 | 1,930 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 6,070.05 | 6,185.00 | 6,039.80 | 6,106.80 | 6,106.80 | 1,931 |
06 Mar 2024 | 6,080.95 | 6,088.00 | 5,988.00 | 6,031.40 | 6,031.40 | 1,877 |
05 Mar 2024 | 6,060.05 | 6,137.00 | 6,050.00 | 6,069.80 | 6,069.80 | 624 |
04 Mar 2024 | 6,224.95 | 6,224.95 | 6,070.00 | 6,077.10 | 6,077.10 | 2,044 |
01 Mar 2024 | 6,230.30 | 6,259.15 | 6,123.10 | 6,142.50 | 6,142.50 | 2,218 |
29 Feb 2024 | 6,035.05 | 6,265.35 | 6,005.55 | 6,220.30 | 6,220.30 | 1,465 |
28 Feb 2024 | 6,239.95 | 6,239.95 | 6,028.00 | 6,079.05 | 6,079.05 | 2,479 |
27 Feb 2024 | 6,286.00 | 6,293.95 | 6,210.85 | 6,218.55 | 6,218.55 | 737 |
26 Feb 2024 | 6,292.05 | 6,305.15 | 6,238.15 | 6,277.45 | 6,277.45 | 1,250 |
23 Feb 2024 | 6,321.20 | 6,348.95 | 6,285.00 | 6,300.30 | 6,300.30 | 501 |
22 Feb 2024 | 6,303.00 | 6,343.15 | 6,250.00 | 6,322.15 | 6,322.15 | 1,116 |
21 Feb 2024 | 6,324.05 | 6,387.95 | 6,295.95 | 6,313.90 | 6,313.90 | 570 |
20 Feb 2024 | 6,323.45 | 6,407.00 | 6,281.00 | 6,336.45 | 6,336.45 | 1,707 |
16 Feb 2024 | 6,382.85 | 6,450.00 | 6,360.00 | 6,369.45 | 6,369.45 | 1,093 |
15 Feb 2024 | 6,315.05 | 6,475.15 | 6,315.05 | 6,361.30 | 6,361.30 | 724 |
14 Feb 2024 | 6,374.00 | 6,405.35 | 6,331.70 | 6,387.90 | 6,387.90 | 1,327 |
13 Feb 2024 | 6,319.60 | 6,404.95 | 6,309.70 | 6,397.30 | 6,397.30 | 1,183 |
12 Feb 2024 | 6,375.15 | 6,445.00 | 6,328.90 | 6,360.35 | 6,360.35 | 735 |
09 Feb 2024 | 6,286.35 | 6,392.25 | 6,150.00 | 6,362.05 | 6,362.05 | 1,667 |
08 Feb 2024 | 6,372.85 | 6,372.85 | 6,210.00 | 6,233.30 | 6,233.30 | 708 |
07 Feb 2024 | 6,425.00 | 6,425.00 | 6,323.10 | 6,338.30 | 6,338.30 | 376 |
06 Feb 2024 | 6,292.55 | 6,410.00 | 6,292.55 | 6,366.95 | 6,366.95 | 974 |
05 Feb 2024 | 6,530.80 | 6,530.80 | 6,269.25 | 6,285.40 | 6,285.40 | 777 |
02 Feb 2024 | 6,298.00 | 6,397.80 | 6,289.65 | 6,371.65 | 6,371.65 | 4,722 |
01 Feb 2024 | 6,431.00 | 6,431.00 | 6,281.10 | 6,297.40 | 6,297.40 | 796 |
31 Jan 2024 | 6,185.00 | 6,500.00 | 6,178.30 | 6,430.15 | 6,430.15 | 1,701 |
30 Jan 2024 | 6,278.00 | 6,335.95 | 6,145.00 | 6,175.35 | 6,175.35 | 7,450 |
29 Jan 2024 | 6,330.00 | 6,357.65 | 6,262.35 | 6,278.00 | 6,278.00 | 3,984 |
26 Jan 2024 | 6,328.75 | 6,328.75 | 6,328.75 | 6,328.75 | 6,328.75 | - |
25 Jan 2024 | 6,430.00 | 6,430.45 | 6,308.45 | 6,328.75 | 6,328.75 | 1,030 |
24 Jan 2024 | 6,278.75 | 6,446.95 | 6,179.60 | 6,415.20 | 6,415.20 | 2,973 |
23 Jan 2024 | 6,489.05 | 6,489.05 | 6,167.85 | 6,188.95 | 6,188.95 | 7,921 |
22 Jan 2024 | 6,602.50 | 6,602.50 | 6,602.50 | 6,602.50 | 6,602.50 | - |
19 Jan 2024 | 6,670.00 | 6,735.75 | 6,535.15 | 6,602.50 | 6,602.50 | 7,519 |
18 Jan 2024 | 6,600.00 | 6,669.00 | 6,520.25 | 6,610.60 | 6,610.60 | 2,456 |
17 Jan 2024 | 6,730.00 | 6,749.95 | 6,615.00 | 6,628.80 | 6,628.80 | 2,913 |
16 Jan 2024 | 6,885.00 | 6,894.95 | 6,756.20 | 6,769.65 | 6,769.65 | 635 |
12 Jan 2024 | 6,899.45 | 6,903.40 | 6,842.90 | 6,860.70 | 6,860.70 | 594 |
11 Jan 2024 | 6,844.00 | 6,900.00 | 6,843.60 | 6,860.95 | 6,860.95 | 1,497 |
10 Jan 2024 | 6,805.60 | 6,871.85 | 6,780.00 | 6,800.95 | 6,800.95 | 451 |
09 Jan 2024 | 6,915.05 | 6,915.05 | 6,744.80 | 6,794.95 | 6,794.95 | 1,876 |
08 Jan 2024 | 7,002.05 | 7,050.00 | 6,833.85 | 6,848.90 | 6,848.90 | 2,294 |
05 Jan 2024 | 7,151.95 | 7,151.95 | 7,001.30 | 7,031.05 | 7,031.05 | 964 |
04 Jan 2024 | 7,200.00 | 7,215.75 | 7,065.00 | 7,073.10 | 7,073.10 | 1,685 |
03 Jan 2024 | 7,173.40 | 7,225.95 | 7,148.30 | 7,168.75 | 7,168.75 | 1,793 |
02 Jan 2024 | 6,955.05 | 7,215.90 | 6,955.05 | 7,156.80 | 7,156.80 | 1,638 |
29 Dec 2023 | 7,077.95 | 7,200.00 | 7,053.05 | 7,142.70 | 7,142.70 | 1,245 |
28 Dec 2023 | 7,047.55 | 7,079.00 | 6,990.00 | 7,071.50 | 7,071.50 | 811 |
27 Dec 2023 | 7,080.00 | 7,082.00 | 6,989.05 | 7,029.65 | 7,029.65 | 7,169 |
26 Dec 2023 | 7,000.00 | 7,070.00 | 6,926.25 | 7,033.95 | 7,033.95 | 694 |
22 Dec 2023 | 6,886.00 | 6,999.70 | 6,880.00 | 6,985.65 | 6,985.65 | 595 |
21 Dec 2023 | 6,818.15 | 6,908.30 | 6,711.80 | 6,885.05 | 6,885.05 | 1,742 |
20 Dec 2023 | 7,119.75 | 7,119.75 | 6,796.50 | 6,818.15 | 6,818.15 | 6,602 |
19 Dec 2023 | 7,049.95 | 7,135.25 | 7,014.55 | 7,091.80 | 7,091.80 | 756 |
18 Dec 2023 | 7,079.45 | 7,079.85 | 6,925.00 | 7,013.00 | 7,013.00 | 557 |
15 Dec 2023 | 7,097.20 | 7,097.20 | 6,925.05 | 6,984.75 | 6,984.75 | 1,551 |
14 Dec 2023 | 6,844.00 | 6,970.70 | 6,844.00 | 6,960.05 | 6,960.05 | 1,181 |
13 Dec 2023 | 6,800.00 | 6,870.00 | 6,770.85 | 6,847.30 | 6,847.30 | 870 |
12 Dec 2023 | 6,805.00 | 6,900.00 | 6,790.00 | 6,802.40 | 6,802.40 | 1,435 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |