Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 7,162.00 | 7,162.00 | 7,162.00 | 7,162.00 | 7,162.00 | - |
Jun 27, 2024 | 7,109.00 | 7,109.00 | 7,109.00 | 7,109.00 | 7,109.00 | - |
Jun 26, 2024 | 7,104.00 | 7,104.00 | 7,104.00 | 7,104.00 | 7,104.00 | - |
Jun 25, 2024 | 7,041.00 | 7,041.00 | 7,041.00 | 7,041.00 | 7,041.00 | - |
Jun 24, 2024 | 7,091.00 | 7,091.00 | 7,091.00 | 7,091.00 | 7,091.00 | - |
Jun 21, 2024 | 7,096.00 | 7,096.00 | 7,096.00 | 7,096.00 | 7,096.00 | - |
Jun 20, 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
Jun 19, 2024 | 7,015.00 | 7,015.00 | 7,015.00 | 7,015.00 | 7,015.00 | - |
Jun 18, 2024 | 7,031.00 | 7,031.00 | 7,031.00 | 7,031.00 | 7,031.00 | - |
Jun 17, 2024 | 6,977.00 | 6,977.00 | 6,977.00 | 6,977.00 | 6,977.00 | - |
Jun 14, 2024 | 6,906.00 | 6,906.00 | 6,906.00 | 6,906.00 | 6,906.00 | - |
Jun 13, 2024 | 6,946.00 | 6,946.00 | 6,946.00 | 6,946.00 | 6,946.00 | - |
Jun 12, 2024 | 6,929.00 | 6,929.00 | 6,929.00 | 6,929.00 | 6,929.00 | - |
Jun 11, 2024 | 6,923.00 | 6,923.00 | 6,923.00 | 6,923.00 | 6,923.00 | - |
Jun 10, 2024 | 6,927.00 | 6,927.00 | 6,927.00 | 6,927.00 | 6,927.00 | - |
Jun 07, 2024 | 6,886.00 | 6,886.00 | 6,886.00 | 6,886.00 | 6,886.00 | - |
Jun 06, 2024 | 6,887.00 | 6,887.00 | 6,887.00 | 6,887.00 | 6,887.00 | - |
Jun 05, 2024 | 6,817.00 | 6,817.00 | 6,817.00 | 6,817.00 | 6,817.00 | - |
Jun 04, 2024 | 6,768.00 | 6,768.00 | 6,768.00 | 6,768.00 | 6,768.00 | - |
Jun 03, 2024 | 6,802.00 | 6,802.00 | 6,802.00 | 6,802.00 | 6,802.00 | - |
May 31, 2024 | 6,746.00 | 6,746.00 | 6,746.00 | 6,746.00 | 6,746.00 | - |
May 30, 2024 | 6,785.00 | 6,785.00 | 6,785.00 | 6,785.00 | 6,785.00 | - |
May 29, 2024 | 6,819.00 | 6,819.00 | 6,819.00 | 6,819.00 | 6,819.00 | - |
May 28, 2024 | 6,851.00 | 6,851.00 | 6,851.00 | 6,851.00 | 6,851.00 | - |
May 24, 2024 | 6,828.00 | 6,828.00 | 6,828.00 | 6,828.00 | 6,828.00 | - |
May 23, 2024 | 6,902.00 | 6,902.00 | 6,902.00 | 6,902.00 | 6,902.00 | - |
May 22, 2024 | 6,884.00 | 6,884.00 | 6,884.00 | 6,884.00 | 6,884.00 | - |
May 21, 2024 | 6,882.00 | 6,882.00 | 6,882.00 | 6,882.00 | 6,882.00 | - |
May 20, 2024 | 6,869.00 | 6,869.00 | 6,869.00 | 6,869.00 | 6,869.00 | - |
May 17, 2024 | 6,883.00 | 6,883.00 | 6,883.00 | 6,883.00 | 6,883.00 | - |
May 16, 2024 | 6,885.00 | 6,885.00 | 6,885.00 | 6,885.00 | 6,885.00 | - |
May 15, 2024 | 6,849.00 | 6,849.00 | 6,849.00 | 6,849.00 | 6,849.00 | - |
May 14, 2024 | 6,851.00 | 6,851.00 | 6,851.00 | 6,851.00 | 6,851.00 | - |
May 13, 2024 | 6,885.00 | 6,885.00 | 6,885.00 | 6,885.00 | 6,885.00 | - |
May 10, 2024 | 6,887.00 | 6,887.00 | 6,887.00 | 6,887.00 | 6,887.00 | - |
May 09, 2024 | 6,886.00 | 6,886.00 | 6,886.00 | 6,886.00 | 6,886.00 | - |
May 08, 2024 | 6,876.00 | 6,876.00 | 6,876.00 | 6,876.00 | 6,876.00 | - |
May 07, 2024 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | - |
May 03, 2024 | 6,686.00 | 6,686.00 | 6,686.00 | 6,686.00 | 6,686.00 | - |
May 02, 2024 | 6,652.00 | 6,652.00 | 6,652.00 | 6,652.00 | 6,652.00 | - |
May 01, 2024 | 6,581.00 | 6,581.00 | 6,581.00 | 6,581.00 | 6,581.00 | - |
Apr 30, 2024 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | - |
Apr 29, 2024 | 6,689.00 | 6,689.00 | 6,689.00 | 6,689.00 | 6,689.00 | - |
Apr 26, 2024 | 6,726.00 | 6,726.00 | 6,726.00 | 6,726.00 | 6,726.00 | - |
Apr 25, 2024 | 6,591.00 | 6,591.00 | 6,591.00 | 6,591.00 | 6,591.00 | - |
Apr 24, 2024 | 6,718.00 | 6,718.00 | 6,718.00 | 6,718.00 | 6,718.00 | - |
Apr 23, 2024 | 6,684.00 | 6,684.00 | 6,684.00 | 6,684.00 | 6,684.00 | - |
Apr 22, 2024 | 6,687.00 | 6,687.00 | 6,687.00 | 6,687.00 | 6,687.00 | - |
Apr 19, 2024 | 6,632.00 | 6,632.00 | 6,632.00 | 6,632.00 | 6,632.00 | - |
Apr 18, 2024 | 6,661.00 | 6,661.00 | 6,661.00 | 6,661.00 | 6,661.00 | - |
Apr 17, 2024 | 6,745.00 | 6,745.00 | 6,745.00 | 6,745.00 | 6,745.00 | - |
Apr 16, 2024 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | - |
Apr 15, 2024 | 6,826.00 | 6,826.00 | 6,826.00 | 6,826.00 | 6,826.00 | - |
Apr 12, 2024 | 6,877.00 | 6,877.00 | 6,877.00 | 6,877.00 | 6,877.00 | - |
Apr 11, 2024 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | - |
Apr 10, 2024 | 6,789.00 | 6,789.00 | 6,789.00 | 6,789.00 | 6,789.00 | - |
Apr 09, 2024 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | - |
Apr 08, 2024 | 6,821.00 | 6,821.00 | 6,821.00 | 6,821.00 | 6,821.00 | - |
Apr 05, 2024 | 6,727.00 | 6,727.00 | 6,727.00 | 6,727.00 | 6,727.00 | - |
Apr 04, 2024 | 6,811.00 | 6,811.00 | 6,811.00 | 6,811.00 | 6,811.00 | - |
Apr 03, 2024 | 6,817.00 | 6,817.00 | 6,817.00 | 6,817.00 | 6,817.00 | - |
Apr 02, 2024 | 6,872.00 | 6,872.00 | 6,872.00 | 6,872.00 | 6,872.00 | - |
Mar 28, 2024 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | - |
Mar 27, 2024 | 6,846.00 | 6,846.00 | 6,846.00 | 6,846.00 | 6,846.00 | - |
Mar 26, 2024 | 6,839.00 | 6,839.00 | 6,839.00 | 6,839.00 | 6,839.00 | - |
Mar 25, 2024 | 6,852.00 | 6,852.00 | 6,852.00 | 6,852.00 | 6,852.00 | - |
Mar 22, 2024 | 6,897.00 | 6,897.00 | 6,897.00 | 6,897.00 | 6,897.00 | - |
Mar 21, 2024 | 6,845.00 | 6,845.00 | 6,845.00 | 6,845.00 | 6,845.00 | - |
Mar 20, 2024 | 6,785.00 | 6,785.00 | 6,785.00 | 6,785.00 | 6,785.00 | - |
Mar 19, 2024 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | - |
Mar 18, 2024 | 6,736.00 | 6,736.00 | 6,736.00 | 6,736.00 | 6,736.00 | - |
Mar 15, 2024 | 6,744.00 | 6,744.00 | 6,744.00 | 6,744.00 | 6,744.00 | - |
Mar 14, 2024 | 6,706.00 | 6,706.00 | 6,706.00 | 6,706.00 | 6,706.00 | - |
Mar 13, 2024 | 6,718.00 | 6,718.00 | 6,718.00 | 6,718.00 | 6,718.00 | - |
Mar 12, 2024 | 6,642.00 | 6,642.00 | 6,642.00 | 6,642.00 | 6,642.00 | - |
Mar 11, 2024 | 6,624.00 | 6,624.00 | 6,624.00 | 6,624.00 | 6,624.00 | - |
Mar 08, 2024 | 6,674.00 | 6,674.00 | 6,674.00 | 6,674.00 | 6,674.00 | - |
Mar 07, 2024 | 6,647.00 | 6,647.00 | 6,647.00 | 6,647.00 | 6,647.00 | - |
Mar 06, 2024 | 6,619.00 | 6,619.00 | 6,619.00 | 6,619.00 | 6,619.00 | - |
Mar 05, 2024 | 6,729.00 | 6,729.00 | 6,729.00 | 6,729.00 | 6,729.00 | - |
Mar 04, 2024 | 6,748.00 | 6,748.00 | 6,748.00 | 6,748.00 | 6,748.00 | - |
Mar 01, 2024 | 6,711.00 | 6,711.00 | 6,711.00 | 6,711.00 | 6,711.00 | - |
Feb 29, 2024 | 6,663.00 | 6,663.00 | 6,663.00 | 6,663.00 | 6,663.00 | - |
Feb 28, 2024 | 6,667.00 | 6,667.00 | 6,667.00 | 6,667.00 | 6,667.00 | - |
Feb 27, 2024 | 6,638.00 | 6,638.00 | 6,638.00 | 6,638.00 | 6,638.00 | - |
Feb 26, 2024 | 6,656.00 | 6,656.00 | 6,656.00 | 6,656.00 | 6,656.00 | - |
Feb 23, 2024 | 6,652.00 | 6,652.00 | 6,652.00 | 6,652.00 | 6,652.00 | - |
Feb 22, 2024 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | - |
Feb 21, 2024 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | - |
Feb 20, 2024 | 6,588.00 | 6,588.00 | 6,588.00 | 6,588.00 | 6,588.00 | - |
Feb 19, 2024 | 6,577.00 | 6,577.00 | 6,577.00 | 6,577.00 | 6,577.00 | - |
Feb 16, 2024 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | - |
Feb 15, 2024 | 6,614.00 | 6,614.00 | 6,614.00 | 6,614.00 | 6,614.00 | - |
Feb 14, 2024 | 6,564.00 | 6,564.00 | 6,564.00 | 6,564.00 | 6,564.00 | - |
Feb 13, 2024 | 6,518.00 | 6,518.00 | 6,518.00 | 6,518.00 | 6,518.00 | - |
Feb 12, 2024 | 6,605.00 | 6,605.00 | 6,605.00 | 6,605.00 | 6,605.00 | - |
Feb 09, 2024 | 6,536.00 | 6,536.00 | 6,536.00 | 6,536.00 | 6,536.00 | - |
Feb 08, 2024 | 6,537.00 | 6,537.00 | 6,537.00 | 6,537.00 | 6,537.00 | - |
Feb 07, 2024 | 6,464.00 | 6,464.00 | 6,464.00 | 6,464.00 | 6,464.00 | - |
Feb 06, 2024 | 6,486.00 | 6,486.00 | 6,486.00 | 6,486.00 | 6,486.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |