Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 6,405.00 | 6,493.00 | 6,294.00 | 6,346.00 | 6,346.00 | 2,291,300 |
Oct 17, 2024 | - | - | - | - | - | - |
Oct 16, 2024 | 6,140.00 | 6,291.00 | 6,112.00 | 6,151.00 | 6,151.00 | 1,617,000 |
Oct 15, 2024 | 6,300.00 | 6,336.00 | 6,171.00 | 6,171.00 | 6,171.00 | 1,812,600 |
Oct 11, 2024 | 6,330.00 | 6,362.00 | 6,200.00 | 6,200.00 | 6,200.00 | 2,095,300 |
Oct 10, 2024 | 6,419.00 | 6,450.00 | 6,270.00 | 6,363.00 | 6,363.00 | 2,076,200 |
Oct 09, 2024 | 6,632.00 | 6,690.00 | 6,412.00 | 6,460.00 | 6,460.00 | 2,537,800 |
Oct 08, 2024 | 6,450.00 | 6,584.00 | 6,422.00 | 6,532.00 | 6,532.00 | 2,608,500 |
Oct 07, 2024 | 6,500.00 | 6,562.00 | 6,417.00 | 6,421.00 | 6,421.00 | 3,456,600 |
Oct 04, 2024 | 6,669.00 | 6,770.00 | 6,510.00 | 6,536.00 | 6,536.00 | 4,814,100 |
Oct 03, 2024 | 7,200.00 | 7,293.00 | 6,840.00 | 6,840.00 | 6,840.00 | 2,667,000 |
Oct 02, 2024 | 7,138.00 | 7,249.00 | 6,995.00 | 7,000.00 | 7,000.00 | 2,230,900 |
Oct 01, 2024 | 6,982.00 | 7,272.00 | 6,948.00 | 7,262.00 | 7,262.00 | 2,411,500 |
Sept 30, 2024 | 7,050.00 | 7,210.00 | 7,021.00 | 7,095.00 | 7,095.00 | 2,589,400 |
Sept 27, 2024 | 7,190.00 | 7,216.00 | 7,034.00 | 7,155.00 | 7,155.00 | 1,797,600 |
Sept 26, 2024 | 6,969.00 | 7,150.00 | 6,855.00 | 7,150.00 | 7,150.00 | 2,456,500 |
Sept 25, 2024 | 6,910.00 | 6,995.00 | 6,820.00 | 6,939.00 | 6,939.00 | 1,892,400 |
Sept 24, 2024 | 6,950.00 | 7,143.00 | 6,950.00 | 7,019.00 | 7,019.00 | 2,789,700 |
Sept 20, 2024 | 6,970.00 | 7,115.00 | 6,859.00 | 6,921.00 | 6,921.00 | 3,884,700 |
Sept 19, 2024 | 6,662.00 | 6,849.00 | 6,575.00 | 6,770.00 | 6,770.00 | 3,575,100 |
Sept 18, 2024 | 6,468.00 | 6,620.00 | 6,364.00 | 6,505.00 | 6,505.00 | 2,635,200 |
Sept 17, 2024 | 6,379.00 | 6,476.00 | 6,241.00 | 6,420.00 | 6,420.00 | 2,453,300 |
Sept 13, 2024 | 6,400.00 | 6,440.00 | 6,219.00 | 6,356.00 | 6,356.00 | 2,145,500 |
Sept 12, 2024 | 6,366.00 | 6,459.00 | 6,101.00 | 6,397.00 | 6,397.00 | 3,740,500 |
Sept 11, 2024 | 6,240.00 | 6,323.00 | 6,113.00 | 6,193.00 | 6,193.00 | 2,636,600 |
Sept 10, 2024 | 6,050.00 | 6,242.00 | 5,980.00 | 6,202.00 | 6,202.00 | 1,686,300 |
Sept 09, 2024 | 5,784.00 | 6,069.00 | 5,770.00 | 6,047.00 | 6,047.00 | 1,579,700 |
Sept 06, 2024 | 6,011.00 | 6,200.00 | 5,961.00 | 5,984.00 | 5,984.00 | 1,403,100 |
Sept 05, 2024 | 5,785.00 | 6,068.00 | 5,780.00 | 5,990.00 | 5,990.00 | 1,373,300 |
Sept 04, 2024 | 5,970.00 | 6,095.00 | 5,890.00 | 5,920.00 | 5,920.00 | 2,066,700 |
Sept 03, 2024 | 6,035.00 | 6,332.00 | 6,035.00 | 6,242.00 | 6,242.00 | 2,266,200 |
Sept 02, 2024 | 6,089.00 | 6,090.00 | 5,902.00 | 6,006.00 | 6,006.00 | 1,418,500 |
Aug 30, 2024 | 5,995.00 | 6,106.00 | 5,968.00 | 6,089.00 | 6,089.00 | 1,474,700 |
Aug 29, 2024 | 6,078.00 | 6,170.00 | 6,040.00 | 6,067.00 | 6,067.00 | 1,397,200 |
Aug 28, 2024 | 6,100.00 | 6,289.00 | 6,042.00 | 6,098.00 | 6,098.00 | 1,844,100 |
Aug 27, 2024 | 6,075.00 | 6,173.00 | 5,936.00 | 6,162.00 | 6,162.00 | 1,894,300 |
Aug 26, 2024 | 6,010.00 | 6,150.00 | 5,959.00 | 6,114.00 | 6,114.00 | 3,059,800 |
Aug 23, 2024 | 5,814.00 | 5,839.00 | 5,715.00 | 5,832.00 | 5,832.00 | 2,459,000 |
Aug 22, 2024 | 5,700.00 | 5,915.00 | 5,636.00 | 5,915.00 | 5,915.00 | 2,315,600 |
Aug 21, 2024 | 5,660.00 | 5,705.00 | 5,522.00 | 5,588.00 | 5,588.00 | 1,900,200 |
Aug 20, 2024 | 5,597.00 | 5,913.00 | 5,580.00 | 5,804.00 | 5,804.00 | 3,352,200 |
Aug 19, 2024 | 5,395.00 | 5,574.00 | 5,241.00 | 5,480.00 | 5,480.00 | 2,402,900 |
Aug 16, 2024 | 5,313.00 | 5,359.00 | 5,168.00 | 5,355.00 | 5,355.00 | 2,438,100 |
Aug 15, 2024 | 5,200.00 | 5,302.00 | 5,170.00 | 5,213.00 | 5,213.00 | 1,518,700 |
Aug 14, 2024 | 5,110.00 | 5,307.00 | 5,040.00 | 5,266.00 | 5,266.00 | 1,907,100 |
Aug 13, 2024 | 5,058.00 | 5,130.00 | 4,961.00 | 5,037.00 | 5,037.00 | 2,346,500 |
Aug 09, 2024 | 5,357.00 | 5,413.00 | 4,850.00 | 4,988.00 | 4,988.00 | 3,821,800 |
Aug 08, 2024 | 5,003.00 | 5,299.00 | 4,958.00 | 5,102.00 | 5,102.00 | 2,416,000 |
Aug 07, 2024 | 4,876.00 | 5,144.00 | 4,760.00 | 4,990.00 | 4,990.00 | 2,186,500 |
Aug 06, 2024 | 4,874.00 | 5,046.00 | 4,818.00 | 5,046.00 | 5,046.00 | 2,678,400 |
Aug 05, 2024 | 4,812.00 | 4,816.00 | 4,346.00 | 4,346.00 | 4,346.00 | 2,730,100 |
Aug 02, 2024 | 5,676.00 | 5,711.00 | 5,306.00 | 5,346.00 | 5,346.00 | 2,237,700 |
Aug 01, 2024 | 6,345.00 | 6,345.00 | 5,849.00 | 5,913.00 | 5,913.00 | 2,040,600 |
Jul 31, 2024 | 6,255.00 | 6,428.00 | 6,198.00 | 6,425.00 | 6,425.00 | 1,596,800 |
Jul 30, 2024 | 6,402.00 | 6,402.00 | 6,241.00 | 6,350.00 | 6,350.00 | 1,126,700 |
Jul 29, 2024 | 6,320.00 | 6,409.00 | 6,261.00 | 6,405.00 | 6,405.00 | 1,278,600 |
Jul 26, 2024 | 6,035.00 | 6,277.00 | 5,992.00 | 6,150.00 | 6,150.00 | 1,554,300 |
Jul 25, 2024 | 6,085.00 | 6,146.00 | 6,000.00 | 6,088.00 | 6,088.00 | 1,757,500 |
Jul 24, 2024 | 6,252.00 | 6,400.00 | 6,206.00 | 6,285.00 | 6,285.00 | 1,942,100 |
Jul 23, 2024 | 6,571.00 | 6,749.00 | 6,217.00 | 6,320.00 | 6,320.00 | 4,728,000 |
Jul 22, 2024 | 6,389.00 | 6,440.00 | 6,255.00 | 6,425.00 | 6,425.00 | 1,961,000 |
Jul 19, 2024 | 6,170.00 | 6,375.00 | 6,150.00 | 6,374.00 | 6,374.00 | 2,926,200 |
Jul 18, 2024 | 5,982.00 | 6,213.00 | 5,950.00 | 6,128.00 | 6,128.00 | 1,925,800 |
Jul 17, 2024 | 5,920.00 | 6,086.00 | 5,898.00 | 6,080.00 | 6,080.00 | 2,545,300 |
Jul 16, 2024 | 5,700.00 | 5,793.00 | 5,696.00 | 5,720.00 | 5,720.00 | 1,315,000 |
Jul 12, 2024 | 5,547.00 | 5,801.00 | 5,535.00 | 5,680.00 | 5,680.00 | 2,901,800 |
Jul 11, 2024 | 5,400.00 | 5,437.00 | 5,323.00 | 5,423.00 | 5,423.00 | 1,226,100 |
Jul 10, 2024 | 5,260.00 | 5,307.00 | 5,197.00 | 5,255.00 | 5,255.00 | 639,600 |
Jul 09, 2024 | 5,339.00 | 5,374.00 | 5,256.00 | 5,276.00 | 5,276.00 | 997,800 |
Jul 08, 2024 | 5,280.00 | 5,360.00 | 5,226.00 | 5,325.00 | 5,325.00 | 1,138,200 |
Jul 05, 2024 | 5,346.00 | 5,436.00 | 5,302.00 | 5,327.00 | 5,327.00 | 1,932,600 |
Jul 04, 2024 | 5,080.00 | 5,150.00 | 5,079.00 | 5,146.00 | 5,146.00 | 754,300 |
Jul 03, 2024 | 5,093.00 | 5,110.00 | 4,977.00 | 5,038.00 | 5,038.00 | 1,364,400 |
Jul 02, 2024 | 5,039.00 | 5,099.00 | 4,975.00 | 5,089.00 | 5,089.00 | 1,181,100 |
Jul 01, 2024 | 5,189.00 | 5,202.00 | 5,082.00 | 5,089.00 | 5,089.00 | 848,300 |
Jun 28, 2024 | 5,170.00 | 5,179.00 | 5,103.00 | 5,117.00 | 5,117.00 | 1,088,800 |
Jun 27, 2024 | 5,121.00 | 5,163.00 | 5,070.00 | 5,130.00 | 5,130.00 | 1,308,500 |
Jun 27, 2024 | 65 Dividend | |||||
Jun 26, 2024 | 5,226.00 | 5,235.00 | 5,176.00 | 5,235.00 | 5,170.00 | 978,700 |
Jun 25, 2024 | 5,221.00 | 5,340.00 | 5,210.00 | 5,266.00 | 5,200.62 | 759,500 |
Jun 24, 2024 | 5,183.00 | 5,221.00 | 5,117.00 | 5,194.00 | 5,129.51 | 768,800 |
Jun 21, 2024 | 5,170.00 | 5,208.00 | 5,107.00 | 5,117.00 | 5,053.47 | 917,100 |
Jun 20, 2024 | 5,156.00 | 5,170.00 | 5,045.00 | 5,141.00 | 5,077.17 | 1,342,600 |
Jun 19, 2024 | 5,247.00 | 5,266.00 | 5,163.00 | 5,208.00 | 5,143.34 | 1,103,300 |
Jun 18, 2024 | 5,381.00 | 5,402.00 | 5,243.00 | 5,269.00 | 5,203.58 | 932,700 |
Jun 17, 2024 | 5,502.00 | 5,529.00 | 5,354.00 | 5,380.00 | 5,313.20 | 1,106,900 |
Jun 14, 2024 | 5,383.00 | 5,585.00 | 5,368.00 | 5,585.00 | 5,515.65 | 1,416,800 |
Jun 13, 2024 | 5,457.00 | 5,514.00 | 5,393.00 | 5,393.00 | 5,326.04 | 1,067,200 |
Jun 12, 2024 | 5,405.00 | 5,458.00 | 5,323.00 | 5,323.00 | 5,256.91 | 834,800 |
Jun 11, 2024 | 5,379.00 | 5,449.00 | 5,340.00 | 5,406.00 | 5,338.88 | 1,032,900 |
Jun 10, 2024 | 5,434.00 | 5,483.00 | 5,353.00 | 5,400.00 | 5,332.95 | 1,067,400 |
Jun 07, 2024 | 5,470.00 | 5,507.00 | 5,436.00 | 5,498.00 | 5,429.73 | 619,800 |
Jun 06, 2024 | 5,562.00 | 5,599.00 | 5,441.00 | 5,506.00 | 5,437.64 | 1,015,300 |
Jun 05, 2024 | 5,659.00 | 5,674.00 | 5,552.00 | 5,552.00 | 5,483.06 | 1,167,300 |
Jun 04, 2024 | 5,370.00 | 5,631.00 | 5,351.00 | 5,621.00 | 5,551.21 | 1,439,800 |
Jun 03, 2024 | 5,476.00 | 5,575.00 | 5,406.00 | 5,423.00 | 5,355.67 | 1,060,800 |
May 31, 2024 | 5,324.00 | 5,443.00 | 5,297.00 | 5,426.00 | 5,358.63 | 1,194,600 |
May 30, 2024 | 5,320.00 | 5,333.00 | 5,241.00 | 5,297.00 | 5,231.23 | 1,051,200 |
May 29, 2024 | 5,481.00 | 5,486.00 | 5,333.00 | 5,347.00 | 5,280.61 | 1,220,500 |
May 28, 2024 | 5,531.00 | 5,566.00 | 5,425.00 | 5,487.00 | 5,418.87 | 1,004,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |