Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 6,867.00 | 6,867.00 | 6,867.00 | 6,867.00 | 6,867.00 | - |
May 01, 2024 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - |
Apr 30, 2024 | 6,788.00 | 6,788.00 | 6,788.00 | 6,788.00 | 6,788.00 | - |
Apr 29, 2024 | 6,886.00 | 6,886.00 | 6,886.00 | 6,886.00 | 6,886.00 | - |
Apr 26, 2024 | 6,917.00 | 6,917.00 | 6,917.00 | 6,917.00 | 6,917.00 | - |
Apr 25, 2024 | 6,843.00 | 6,843.00 | 6,843.00 | 6,843.00 | 6,843.00 | - |
Apr 24, 2024 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | - |
Apr 23, 2024 | 6,917.00 | 6,917.00 | 6,917.00 | 6,917.00 | 6,917.00 | - |
Apr 22, 2024 | 6,893.00 | 6,893.00 | 6,893.00 | 6,893.00 | 6,893.00 | - |
Apr 19, 2024 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | - |
Apr 18, 2024 | 6,823.00 | 6,823.00 | 6,823.00 | 6,823.00 | 6,823.00 | - |
Apr 17, 2024 | 6,835.00 | 6,835.00 | 6,835.00 | 6,835.00 | 6,835.00 | - |
Apr 16, 2024 | 6,887.00 | 6,887.00 | 6,887.00 | 6,887.00 | 6,887.00 | - |
Apr 15, 2024 | 6,898.00 | 6,898.00 | 6,898.00 | 6,898.00 | 6,898.00 | - |
Apr 12, 2024 | 6,992.00 | 6,992.00 | 6,992.00 | 6,992.00 | 6,992.00 | - |
Apr 11, 2024 | 7,041.00 | 7,041.00 | 7,041.00 | 7,041.00 | 7,041.00 | - |
Apr 10, 2024 | 6,967.00 | 6,967.00 | 6,967.00 | 6,967.00 | 6,967.00 | - |
Apr 09, 2024 | 6,971.00 | 6,971.00 | 6,971.00 | 6,971.00 | 6,971.00 | - |
Apr 08, 2024 | 6,988.00 | 6,988.00 | 6,988.00 | 6,988.00 | 6,988.00 | - |
Apr 05, 2024 | 7,013.00 | 7,013.00 | 7,013.00 | 7,013.00 | 7,013.00 | - |
Apr 04, 2024 | 6,905.00 | 6,905.00 | 6,905.00 | 6,905.00 | 6,905.00 | - |
Apr 03, 2024 | 7,016.00 | 7,016.00 | 7,016.00 | 7,016.00 | 7,016.00 | - |
Apr 02, 2024 | 7,029.00 | 7,029.00 | 7,029.00 | 7,029.00 | 7,029.00 | - |
Mar 28, 2024 | 7,057.00 | 7,057.00 | 7,057.00 | 7,057.00 | 7,057.00 | - |
Mar 27, 2024 | 7,049.00 | 7,049.00 | 7,049.00 | 7,049.00 | 7,049.00 | - |
Mar 26, 2024 | 6,992.00 | 6,992.00 | 6,992.00 | 6,992.00 | 6,992.00 | - |
Mar 25, 2024 | 7,002.00 | 7,002.00 | 7,002.00 | 7,002.00 | 7,002.00 | - |
Mar 22, 2024 | 7,048.00 | 7,048.00 | 7,048.00 | 7,048.00 | 7,048.00 | - |
Mar 21, 2024 | 7,024.00 | 7,024.00 | 7,024.00 | 7,024.00 | 7,024.00 | - |
Mar 20, 2024 | 6,974.00 | 6,974.00 | 6,974.00 | 6,974.00 | 6,974.00 | - |
Mar 19, 2024 | 6,904.00 | 6,904.00 | 6,904.00 | 6,904.00 | 6,904.00 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 6,806.00 | 6,806.00 | 6,806.00 | 6,806.00 | 6,806.00 | - |
Mar 14, 2024 | 6,845.00 | 6,845.00 | 6,845.00 | 6,845.00 | 6,845.00 | - |
Mar 13, 2024 | 6,838.00 | 6,838.00 | 6,838.00 | 6,838.00 | 6,838.00 | - |
Mar 12, 2024 | 6,847.00 | 6,847.00 | 6,847.00 | 6,847.00 | 6,847.00 | - |
Mar 11, 2024 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | - |
Mar 08, 2024 | 6,726.00 | 6,726.00 | 6,726.00 | 6,726.00 | 6,726.00 | - |
Mar 07, 2024 | 6,814.00 | 6,814.00 | 6,814.00 | 6,814.00 | 6,814.00 | - |
Mar 06, 2024 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | - |
Mar 05, 2024 | 6,732.00 | 6,732.00 | 6,732.00 | 6,732.00 | 6,732.00 | - |
Mar 04, 2024 | 6,819.00 | 6,819.00 | 6,819.00 | 6,819.00 | 6,819.00 | - |
Mar 01, 2024 | 6,841.00 | 6,841.00 | 6,841.00 | 6,841.00 | 6,841.00 | - |
Feb 29, 2024 | 6,793.00 | 6,793.00 | 6,793.00 | 6,793.00 | 6,793.00 | - |
Feb 28, 2024 | 6,757.00 | 6,757.00 | 6,757.00 | 6,757.00 | 6,757.00 | - |
Feb 27, 2024 | 6,755.00 | 6,755.00 | 6,755.00 | 6,755.00 | 6,755.00 | - |
Feb 26, 2024 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | - |
Feb 23, 2024 | 6,763.00 | 6,763.00 | 6,763.00 | 6,763.00 | 6,763.00 | - |
Feb 22, 2024 | 6,784.00 | 6,784.00 | 6,784.00 | 6,784.00 | 6,784.00 | - |
Feb 21, 2024 | 6,655.00 | 6,655.00 | 6,655.00 | 6,655.00 | 6,655.00 | - |
Feb 20, 2024 | 6,628.00 | 6,628.00 | 6,628.00 | 6,628.00 | 6,628.00 | - |
Feb 19, 2024 | 6,709.00 | 6,709.00 | 6,709.00 | 6,709.00 | 6,709.00 | - |
Feb 16, 2024 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | - |
Feb 15, 2024 | 6,756.00 | 6,756.00 | 6,756.00 | 6,756.00 | 6,756.00 | - |
Feb 14, 2024 | 6,733.00 | 6,733.00 | 6,733.00 | 6,733.00 | 6,733.00 | - |
Feb 13, 2024 | 6,632.00 | 6,632.00 | 6,632.00 | 6,632.00 | 6,632.00 | - |
Feb 12, 2024 | 6,709.00 | 6,709.00 | 6,709.00 | 6,709.00 | 6,709.00 | - |
Feb 09, 2024 | 6,702.00 | 6,702.00 | 6,702.00 | 6,702.00 | 6,702.00 | - |
Feb 08, 2024 | 6,673.00 | 6,673.00 | 6,673.00 | 6,673.00 | 6,673.00 | - |
Feb 07, 2024 | 6,657.00 | 6,657.00 | 6,657.00 | 6,657.00 | 6,657.00 | - |
Feb 06, 2024 | 6,635.00 | 6,635.00 | 6,635.00 | 6,635.00 | 6,635.00 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 6,597.00 | 6,597.00 | 6,597.00 | 6,597.00 | 6,597.00 | - |
Feb 01, 2024 | 6,516.00 | 6,516.00 | 6,516.00 | 6,516.00 | 6,516.00 | - |
Jan 31, 2024 | 6,409.00 | 6,409.00 | 6,409.00 | 6,409.00 | 6,409.00 | - |
Jan 30, 2024 | 6,543.00 | 6,543.00 | 6,543.00 | 6,543.00 | 6,543.00 | - |
Jan 29, 2024 | 6,534.00 | 6,534.00 | 6,534.00 | 6,534.00 | 6,534.00 | - |
Jan 26, 2024 | 6,462.00 | 6,462.00 | 6,462.00 | 6,462.00 | 6,462.00 | - |
Jan 25, 2024 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | - |
Jan 24, 2024 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | - |
Jan 23, 2024 | 6,467.00 | 6,467.00 | 6,467.00 | 6,467.00 | 6,467.00 | - |
Jan 22, 2024 | 6,431.00 | 6,431.00 | 6,431.00 | 6,431.00 | 6,431.00 | - |
Jan 19, 2024 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | - |
Jan 18, 2024 | 6,356.00 | 6,356.00 | 6,356.00 | 6,356.00 | 6,356.00 | - |
Jan 17, 2024 | 6,312.00 | 6,312.00 | 6,312.00 | 6,312.00 | 6,312.00 | - |
Jan 16, 2024 | 6,348.00 | 6,348.00 | 6,348.00 | 6,348.00 | 6,348.00 | - |
Jan 15, 2024 | 6,331.00 | 6,331.00 | 6,331.00 | 6,331.00 | 6,331.00 | - |
Jan 12, 2024 | 6,317.00 | 6,317.00 | 6,317.00 | 6,317.00 | 6,317.00 | - |
Jan 11, 2024 | 6,341.00 | 6,341.00 | 6,341.00 | 6,341.00 | 6,341.00 | - |
Jan 10, 2024 | 6,326.00 | 6,326.00 | 6,326.00 | 6,326.00 | 6,326.00 | - |
Jan 09, 2024 | 6,305.00 | 6,305.00 | 6,305.00 | 6,305.00 | 6,305.00 | - |
Jan 08, 2024 | 6,291.00 | 6,291.00 | 6,291.00 | 6,291.00 | 6,291.00 | - |
Jan 05, 2024 | 6,195.00 | 6,195.00 | 6,195.00 | 6,195.00 | 6,195.00 | - |
Jan 04, 2024 | 6,205.00 | 6,205.00 | 6,205.00 | 6,205.00 | 6,205.00 | - |
Jan 03, 2024 | 6,257.00 | 6,257.00 | 6,257.00 | 6,257.00 | 6,257.00 | - |
Jan 02, 2024 | 6,307.00 | 6,307.00 | 6,307.00 | 6,307.00 | 6,307.00 | - |
Dec 29, 2023 | 6,288.00 | 6,288.00 | 6,288.00 | 6,288.00 | 6,288.00 | - |
Dec 28, 2023 | 6,296.00 | 6,296.00 | 6,296.00 | 6,296.00 | 6,296.00 | - |
Dec 27, 2023 | 6,282.00 | 6,282.00 | 6,282.00 | 6,282.00 | 6,282.00 | - |
Dec 22, 2023 | 6,284.00 | 6,284.00 | 6,284.00 | 6,284.00 | 6,284.00 | - |
Dec 21, 2023 | 6,302.00 | 6,302.00 | 6,302.00 | 6,302.00 | 6,302.00 | - |
Dec 20, 2023 | 6,227.00 | 6,227.00 | 6,227.00 | 6,227.00 | 6,227.00 | - |
Dec 19, 2023 | 6,282.00 | 6,282.00 | 6,282.00 | 6,282.00 | 6,282.00 | - |
Dec 18, 2023 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | - |
Dec 15, 2023 | 6,234.00 | 6,234.00 | 6,234.00 | 6,234.00 | 6,234.00 | - |
Dec 14, 2023 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | - |
Dec 13, 2023 | 6,315.00 | 6,315.00 | 6,315.00 | 6,315.00 | 6,315.00 | - |
Dec 12, 2023 | 6,217.00 | 6,217.00 | 6,217.00 | 6,217.00 | 6,217.00 | - |
Dec 11, 2023 | 6,188.00 | 6,188.00 | 6,188.00 | 6,188.00 | 6,188.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |