Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 6,390.00 | 6,390.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,466,100 |
Jun 25, 2024 | 6,290.00 | 6,380.00 | 6,280.00 | 6,360.00 | 6,360.00 | 1,034,700 |
Jun 24, 2024 | 6,200.00 | 6,300.00 | 6,180.00 | 6,280.00 | 6,280.00 | 1,078,000 |
Jun 21, 2024 | 6,180.00 | 6,230.00 | 6,170.00 | 6,180.00 | 6,180.00 | 979,100 |
Jun 20, 2024 | 6,280.00 | 6,400.00 | 6,180.00 | 6,200.00 | 6,200.00 | 1,353,000 |
Jun 19, 2024 | 6,310.00 | 6,310.00 | 6,110.00 | 6,120.00 | 6,120.00 | 1,052,800 |
Jun 18, 2024 | 6,300.00 | 6,340.00 | 6,290.00 | 6,310.00 | 6,310.00 | 446,400 |
Jun 17, 2024 | 6,370.00 | 6,380.00 | 6,270.00 | 6,270.00 | 6,270.00 | 783,200 |
Jun 14, 2024 | 6,350.00 | 6,420.00 | 6,350.00 | 6,390.00 | 6,390.00 | 541,200 |
Jun 13, 2024 | 6,440.00 | 6,450.00 | 6,380.00 | 6,380.00 | 6,380.00 | 640,800 |
Jun 12, 2024 | 6,430.00 | 6,450.00 | 6,420.00 | 6,430.00 | 6,430.00 | 394,700 |
Jun 11, 2024 | 6,450.00 | 6,470.00 | 6,430.00 | 6,450.00 | 6,450.00 | 458,900 |
Jun 10, 2024 | 6,430.00 | 6,490.00 | 6,410.00 | 6,430.00 | 6,430.00 | 552,600 |
Jun 07, 2024 | 6,380.00 | 6,450.00 | 6,370.00 | 6,430.00 | 6,430.00 | 536,000 |
Jun 06, 2024 | 6,440.00 | 6,460.00 | 6,330.00 | 6,330.00 | 6,330.00 | 852,100 |
Jun 05, 2024 | 6,450.00 | 6,480.00 | 6,440.00 | 6,440.00 | 6,440.00 | 352,800 |
Jun 04, 2024 | 6,430.00 | 6,490.00 | 6,420.00 | 6,470.00 | 6,470.00 | 338,400 |
Jun 03, 2024 | 6,490.00 | 6,510.00 | 6,450.00 | 6,450.00 | 6,450.00 | 460,400 |
May 31, 2024 | 6,480.00 | 6,480.00 | 6,420.00 | 6,440.00 | 6,440.00 | 1,094,900 |
May 30, 2024 | 6,480.00 | 6,480.00 | 6,400.00 | 6,460.00 | 6,460.00 | 463,500 |
May 29, 2024 | 6,570.00 | 6,580.00 | 6,500.00 | 6,500.00 | 6,500.00 | 526,900 |
May 28, 2024 | 6,580.00 | 6,600.00 | 6,570.00 | 6,590.00 | 6,590.00 | 227,300 |
May 27, 2024 | 6,580.00 | 6,580.00 | 6,540.00 | 6,560.00 | 6,560.00 | 186,500 |
May 24, 2024 | 6,520.00 | 6,580.00 | 6,520.00 | 6,560.00 | 6,560.00 | 223,200 |
May 23, 2024 | 6,550.00 | 6,560.00 | 6,500.00 | 6,540.00 | 6,540.00 | 295,700 |
May 22, 2024 | 6,600.00 | 6,630.00 | 6,550.00 | 6,550.00 | 6,550.00 | 342,200 |
May 21, 2024 | 6,630.00 | 6,650.00 | 6,610.00 | 6,610.00 | 6,610.00 | 169,700 |
May 20, 2024 | 6,650.00 | 6,660.00 | 6,610.00 | 6,610.00 | 6,610.00 | 281,300 |
May 17, 2024 | 6,700.00 | 6,700.00 | 6,650.00 | 6,650.00 | 6,650.00 | 287,000 |
May 16, 2024 | 6,660.00 | 6,710.00 | 6,620.00 | 6,710.00 | 6,710.00 | 416,800 |
May 15, 2024 | 6,750.00 | 6,760.00 | 6,600.00 | 6,600.00 | 6,600.00 | 734,900 |
May 14, 2024 | 6,830.00 | 6,830.00 | 6,760.00 | 6,790.00 | 6,790.00 | 352,300 |
May 13, 2024 | 6,780.00 | 6,820.00 | 6,760.00 | 6,810.00 | 6,810.00 | 254,200 |
May 10, 2024 | 6,820.00 | 6,830.00 | 6,780.00 | 6,780.00 | 6,780.00 | 273,300 |
May 09, 2024 | 6,840.00 | 6,870.00 | 6,820.00 | 6,820.00 | 6,820.00 | 197,300 |
May 08, 2024 | 6,900.00 | 6,920.00 | 6,840.00 | 6,840.00 | 6,840.00 | 325,200 |
May 07, 2024 | 6,940.00 | 6,960.00 | 6,890.00 | 6,910.00 | 6,910.00 | 258,600 |
May 02, 2024 | 6,990.00 | 7,010.00 | 6,950.00 | 6,970.00 | 6,970.00 | 132,600 |
May 01, 2024 | 6,900.00 | 7,000.00 | 6,890.00 | 6,990.00 | 6,990.00 | 178,000 |
Apr 30, 2024 | 6,930.00 | 6,940.00 | 6,850.00 | 6,940.00 | 6,940.00 | 332,600 |
Apr 26, 2024 | 6,830.00 | 6,900.00 | 6,790.00 | 6,870.00 | 6,870.00 | 275,400 |
Apr 25, 2024 | 6,920.00 | 6,930.00 | 6,830.00 | 6,860.00 | 6,860.00 | 252,400 |
Apr 24, 2024 | 6,970.00 | 6,970.00 | 6,870.00 | 6,900.00 | 6,900.00 | 382,600 |
Apr 23, 2024 | 7,020.00 | 7,050.00 | 6,980.00 | 6,980.00 | 6,980.00 | 182,500 |
Apr 22, 2024 | 6,900.00 | 7,010.00 | 6,880.00 | 7,010.00 | 7,010.00 | 251,200 |
Apr 19, 2024 | 6,920.00 | 6,920.00 | 6,830.00 | 6,880.00 | 6,880.00 | 225,500 |
Apr 18, 2024 | 6,930.00 | 6,960.00 | 6,890.00 | 6,920.00 | 6,920.00 | 192,100 |
Apr 17, 2024 | 7,020.00 | 7,020.00 | 6,930.00 | 6,930.00 | 6,930.00 | 180,500 |
Apr 16, 2024 | 7,020.00 | 7,070.00 | 6,970.00 | 6,980.00 | 6,980.00 | 188,300 |
Apr 15, 2024 | 6,970.00 | 7,080.00 | 6,960.00 | 7,020.00 | 7,020.00 | 231,700 |
Apr 12, 2024 | 6,940.00 | 6,980.00 | 6,930.00 | 6,950.00 | 6,950.00 | 137,200 |
Apr 11, 2024 | 6,870.00 | 6,940.00 | 6,850.00 | 6,940.00 | 6,940.00 | 169,300 |
Apr 10, 2024 | 6,880.00 | 6,910.00 | 6,870.00 | 6,910.00 | 6,910.00 | 174,800 |
Apr 09, 2024 | 6,940.00 | 6,950.00 | 6,870.00 | 6,870.00 | 6,870.00 | 209,100 |
Apr 08, 2024 | 6,900.00 | 6,920.00 | 6,860.00 | 6,920.00 | 6,920.00 | 198,900 |
Apr 05, 2024 | 6,790.00 | 6,910.00 | 6,790.00 | 6,900.00 | 6,900.00 | 299,400 |
Apr 04, 2024 | 6,840.00 | 6,840.00 | 6,780.00 | 6,780.00 | 6,780.00 | 213,500 |
Apr 03, 2024 | 6,800.00 | 6,860.00 | 6,790.00 | 6,820.00 | 6,820.00 | 237,000 |
Apr 02, 2024 | 6,890.00 | 6,890.00 | 6,810.00 | 6,830.00 | 6,830.00 | 191,900 |
Apr 01, 2024 | 6,880.00 | 6,910.00 | 6,850.00 | 6,880.00 | 6,880.00 | 135,500 |
Mar 29, 2024 | 6,840.00 | 6,890.00 | 6,840.00 | 6,870.00 | 6,870.00 | 91,600 |
Mar 28, 2024 | 6,820.00 | 6,860.00 | 6,790.00 | 6,800.00 | 6,800.00 | 193,200 |
Mar 27, 2024 | 6,800.00 | 6,860.00 | 6,770.00 | 6,830.00 | 6,830.00 | 203,400 |
Mar 26, 2024 | 6,820.00 | 6,830.00 | 6,790.00 | 6,800.00 | 6,800.00 | 168,600 |
Mar 25, 2024 | 6,860.00 | 6,870.00 | 6,820.00 | 6,820.00 | 6,820.00 | 184,300 |
Mar 22, 2024 | 6,840.00 | 6,880.00 | 6,820.00 | 6,860.00 | 6,860.00 | 166,100 |
Mar 21, 2024 | 6,870.00 | 6,890.00 | 6,810.00 | 6,840.00 | 6,840.00 | 205,200 |
Mar 19, 2024 | 6,830.00 | 6,880.00 | 6,800.00 | 6,870.00 | 6,870.00 | 182,200 |
Mar 18, 2024 | 6,810.00 | 6,830.00 | 6,770.00 | 6,830.00 | 6,830.00 | 191,400 |
Mar 15, 2024 | 6,790.00 | 6,810.00 | 6,760.00 | 6,810.00 | 6,810.00 | 238,100 |
Mar 14, 2024 | 6,720.00 | 6,820.00 | 6,710.00 | 6,810.00 | 6,810.00 | 137,500 |
Mar 13, 2024 | 6,850.00 | 6,850.00 | 6,780.00 | 6,790.00 | 6,790.00 | 192,200 |
Mar 12, 2024 | 6,740.00 | 6,830.00 | 6,720.00 | 6,830.00 | 6,830.00 | 188,000 |
Mar 11, 2024 | 6,770.00 | 6,790.00 | 6,690.00 | 6,760.00 | 6,760.00 | 291,600 |
Mar 08, 2024 | 6,890.00 | 6,890.00 | 6,800.00 | 6,810.00 | 6,810.00 | 328,800 |
Mar 07, 2024 | 6,960.00 | 7,010.00 | 6,900.00 | 6,900.00 | 6,900.00 | 289,500 |
Mar 06, 2024 | 6,930.00 | 6,980.00 | 6,920.00 | 6,970.00 | 6,970.00 | 386,300 |
Mar 05, 2024 | 6,920.00 | 6,940.00 | 6,880.00 | 6,940.00 | 6,940.00 | 199,800 |
Mar 04, 2024 | 6,900.00 | 6,950.00 | 6,880.00 | 6,920.00 | 6,920.00 | 183,600 |
Mar 01, 2024 | 6,980.00 | 6,990.00 | 6,880.00 | 6,910.00 | 6,910.00 | 243,400 |
Feb 29, 2024 | 6,950.00 | 6,990.00 | 6,910.00 | 6,970.00 | 6,970.00 | 436,300 |
Feb 28, 2024 | 6,820.00 | 6,960.00 | 6,800.00 | 6,930.00 | 6,930.00 | 299,400 |
Feb 27, 2024 | 6,870.00 | 6,880.00 | 6,820.00 | 6,850.00 | 6,850.00 | 210,500 |
Feb 26, 2024 | 6,860.00 | 6,940.00 | 6,850.00 | 6,860.00 | 6,860.00 | 303,300 |
Feb 22, 2024 | 6,920.00 | 6,940.00 | 6,850.00 | 6,860.00 | 6,860.00 | 233,100 |
Feb 21, 2024 | 6,840.00 | 6,950.00 | 6,840.00 | 6,910.00 | 6,910.00 | 293,900 |
Feb 20, 2024 | 6,930.00 | 6,940.00 | 6,840.00 | 6,840.00 | 6,840.00 | 239,000 |
Feb 19, 2024 | 6,870.00 | 6,940.00 | 6,870.00 | 6,910.00 | 6,910.00 | 221,100 |
Feb 16, 2024 | 6,980.00 | 7,010.00 | 6,860.00 | 6,860.00 | 6,860.00 | 373,500 |
Feb 15, 2024 | 7,160.00 | 7,170.00 | 6,890.00 | 6,920.00 | 6,920.00 | 526,200 |
Feb 14, 2024 | 7,020.00 | 7,150.00 | 7,010.00 | 7,040.00 | 7,040.00 | 538,700 |
Feb 13, 2024 | 6,860.00 | 7,020.00 | 6,840.00 | 7,000.00 | 7,000.00 | 961,600 |
Feb 09, 2024 | 6,700.00 | 6,910.00 | 6,610.00 | 6,760.00 | 6,760.00 | 1,339,500 |
Feb 08, 2024 | 6,570.00 | 6,580.00 | 6,480.00 | 6,480.00 | 6,480.00 | 465,700 |
Feb 07, 2024 | 6,530.00 | 6,540.00 | 6,480.00 | 6,500.00 | 6,500.00 | 215,200 |
Feb 06, 2024 | 6,570.00 | 6,570.00 | 6,500.00 | 6,510.00 | 6,510.00 | 234,000 |
Feb 05, 2024 | 6,600.00 | 6,610.00 | 6,550.00 | 6,550.00 | 6,550.00 | 186,000 |
Feb 02, 2024 | 6,620.00 | 6,620.00 | 6,560.00 | 6,580.00 | 6,580.00 | 168,600 |
Feb 01, 2024 | 6,570.00 | 6,630.00 | 6,560.00 | 6,590.00 | 6,590.00 | 222,600 |
Jan 31, 2024 | 6,490.00 | 6,560.00 | 6,480.00 | 6,560.00 | 6,560.00 | 272,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |