Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 30, 2024 | 6,530.00 | 6,620.00 | 6,380.00 | 6,580.00 | 6,580.00 | 23,240 |
Sept 27, 2024 | 6,680.00 | 6,790.00 | 6,510.00 | 6,550.00 | 6,550.00 | 9,735 |
Sept 26, 2024 | 6,750.00 | 6,750.00 | 6,620.00 | 6,680.00 | 6,680.00 | 8,098 |
Sept 25, 2024 | 6,790.00 | 6,900.00 | 6,600.00 | 6,750.00 | 6,750.00 | 15,507 |
Sept 24, 2024 | 6,900.00 | 6,950.00 | 6,660.00 | 6,790.00 | 6,790.00 | 60,074 |
Sept 23, 2024 | 6,250.00 | 6,880.00 | 6,100.00 | 6,880.00 | 6,880.00 | 79,777 |
Sept 20, 2024 | 6,250.00 | 6,250.00 | 6,090.00 | 6,130.00 | 6,130.00 | 10,003 |
Sept 19, 2024 | 6,240.00 | 6,240.00 | 6,050.00 | 6,100.00 | 6,100.00 | 9,244 |
Sept 13, 2024 | 6,150.00 | 6,150.00 | 6,030.00 | 6,140.00 | 6,140.00 | 8,282 |
Sept 12, 2024 | 6,070.00 | 6,170.00 | 6,040.00 | 6,050.00 | 6,050.00 | 4,663 |
Sept 11, 2024 | 6,250.00 | 6,250.00 | 6,020.00 | 6,020.00 | 6,020.00 | 4,167 |
Sept 10, 2024 | 6,120.00 | 6,230.00 | 6,020.00 | 6,020.00 | 6,020.00 | 18,457 |
Sept 09, 2024 | 6,150.00 | 6,150.00 | 6,010.00 | 6,070.00 | 6,070.00 | 7,996 |
Sept 06, 2024 | 6,190.00 | 6,580.00 | 6,080.00 | 6,200.00 | 6,200.00 | 31,794 |
Sept 05, 2024 | 6,120.00 | 6,270.00 | 6,040.00 | 6,140.00 | 6,140.00 | 7,385 |
Sept 04, 2024 | 6,330.00 | 6,340.00 | 6,070.00 | 6,120.00 | 6,120.00 | 25,658 |
Sept 03, 2024 | 6,360.00 | 6,450.00 | 6,330.00 | 6,360.00 | 6,360.00 | 9,745 |
Sept 02, 2024 | 6,430.00 | 6,430.00 | 6,280.00 | 6,360.00 | 6,360.00 | 7,077 |
Aug 30, 2024 | 6,500.00 | 6,500.00 | 6,330.00 | 6,330.00 | 6,330.00 | 10,839 |
Aug 29, 2024 | 6,450.00 | 6,690.00 | 6,300.00 | 6,500.00 | 6,500.00 | 86,584 |
Aug 28, 2024 | 6,350.00 | 6,350.00 | 6,190.00 | 6,260.00 | 6,260.00 | 5,451 |
Aug 27, 2024 | - | - | - | - | - | - |
Aug 26, 2024 | 6,340.00 | 6,380.00 | 6,270.00 | 6,300.00 | 6,300.00 | 753 |
Aug 23, 2024 | 6,380.00 | 6,470.00 | 6,250.00 | 6,340.00 | 6,340.00 | 7,258 |
Aug 22, 2024 | 6,400.00 | 6,410.00 | 6,210.00 | 6,380.00 | 6,380.00 | 18,641 |
Aug 21, 2024 | 6,300.00 | 6,540.00 | 6,290.00 | 6,410.00 | 6,410.00 | 34,685 |
Aug 20, 2024 | 6,200.00 | 6,300.00 | 6,200.00 | 6,280.00 | 6,280.00 | 11,342 |
Aug 19, 2024 | 6,160.00 | 6,270.00 | 6,130.00 | 6,170.00 | 6,170.00 | 21,273 |
Aug 16, 2024 | 6,360.00 | 6,360.00 | 6,180.00 | 6,190.00 | 6,190.00 | 8,347 |
Aug 14, 2024 | 6,380.00 | 6,490.00 | 6,170.00 | 6,200.00 | 6,200.00 | 8,947 |
Aug 13, 2024 | 6,210.00 | 6,300.00 | 6,170.00 | 6,200.00 | 6,200.00 | 6,435 |
Aug 12, 2024 | 6,250.00 | 6,390.00 | 6,190.00 | 6,230.00 | 6,230.00 | 19,144 |
Aug 09, 2024 | 6,260.00 | 6,330.00 | 6,200.00 | 6,250.00 | 6,250.00 | 23,905 |
Aug 08, 2024 | 6,470.00 | 6,490.00 | 6,270.00 | 6,270.00 | 6,270.00 | 35,294 |
Aug 07, 2024 | 6,350.00 | 6,530.00 | 6,350.00 | 6,460.00 | 6,460.00 | 15,984 |
Aug 06, 2024 | 6,140.00 | 6,540.00 | 6,140.00 | 6,410.00 | 6,410.00 | 20,162 |
Aug 05, 2024 | 6,930.00 | 6,930.00 | 6,130.00 | 6,430.00 | 6,430.00 | 27,859 |
Aug 02, 2024 | 7,050.00 | 7,050.00 | 6,800.00 | 6,930.00 | 6,930.00 | 9,934 |
Aug 01, 2024 | 6,970.00 | 7,150.00 | 6,970.00 | 7,060.00 | 7,060.00 | 10,618 |
Jul 31, 2024 | 6,900.00 | 7,000.00 | 6,800.00 | 6,970.00 | 6,970.00 | 8,984 |
Jul 30, 2024 | 7,040.00 | 7,040.00 | 6,910.00 | 6,970.00 | 6,970.00 | 3,880 |
Jul 29, 2024 | 7,090.00 | 7,090.00 | 6,980.00 | 6,980.00 | 6,980.00 | 4,401 |
Jul 26, 2024 | 7,020.00 | 7,090.00 | 6,950.00 | 7,010.00 | 7,010.00 | 12,066 |
Jul 25, 2024 | 6,920.00 | 7,070.00 | 6,810.00 | 7,010.00 | 7,010.00 | 13,984 |
Jul 24, 2024 | 6,990.00 | 7,040.00 | 6,950.00 | 6,990.00 | 6,990.00 | 4,769 |
Jul 23, 2024 | 6,910.00 | 7,420.00 | 6,910.00 | 6,990.00 | 6,990.00 | 19,440 |
Jul 22, 2024 | 6,880.00 | 6,990.00 | 6,810.00 | 6,890.00 | 6,890.00 | 6,121 |
Jul 19, 2024 | 6,870.00 | 7,020.00 | 6,800.00 | 6,930.00 | 6,930.00 | 2,058 |
Jul 18, 2024 | 7,020.00 | 7,020.00 | 6,860.00 | 6,870.00 | 6,870.00 | 8,802 |
Jul 17, 2024 | 7,100.00 | 7,210.00 | 7,040.00 | 7,060.00 | 7,060.00 | 19,324 |
Jul 16, 2024 | 7,000.00 | 7,200.00 | 6,970.00 | 7,120.00 | 7,120.00 | 17,914 |
Jul 15, 2024 | 7,000.00 | 7,050.00 | 6,870.00 | 7,020.00 | 7,020.00 | 11,225 |
Jul 12, 2024 | 6,810.00 | 6,930.00 | 6,770.00 | 6,930.00 | 6,930.00 | 5,526 |
Jul 11, 2024 | 6,870.00 | 6,880.00 | 6,780.00 | 6,850.00 | 6,850.00 | 13,733 |
Jul 10, 2024 | 6,810.00 | 6,870.00 | 6,770.00 | 6,870.00 | 6,870.00 | 11,939 |
Jul 09, 2024 | 6,780.00 | 6,870.00 | 6,750.00 | 6,810.00 | 6,810.00 | 7,936 |
Jul 08, 2024 | 6,750.00 | 6,860.00 | 6,650.00 | 6,850.00 | 6,850.00 | 14,674 |
Jul 05, 2024 | 6,720.00 | 6,750.00 | 6,530.00 | 6,700.00 | 6,700.00 | 11,472 |
Jul 04, 2024 | 6,250.00 | 7,500.00 | 6,200.00 | 6,720.00 | 6,720.00 | 232,115 |
Jul 03, 2024 | 6,300.00 | 6,330.00 | 6,130.00 | 6,330.00 | 6,330.00 | 27,794 |
Jul 02, 2024 | 6,360.00 | 6,410.00 | 6,230.00 | 6,300.00 | 6,300.00 | 11,144 |
Jul 01, 2024 | 6,410.00 | 6,450.00 | 6,280.00 | 6,330.00 | 6,330.00 | 15,975 |
Jun 28, 2024 | 6,470.00 | 6,480.00 | 6,340.00 | 6,400.00 | 6,400.00 | 18,939 |
Jun 27, 2024 | 6,570.00 | 6,570.00 | 6,390.00 | 6,400.00 | 6,400.00 | 14,503 |
Jun 26, 2024 | 6,600.00 | 6,710.00 | 6,370.00 | 6,570.00 | 6,570.00 | 50,779 |
Jun 25, 2024 | 6,790.00 | 6,790.00 | 6,590.00 | 6,650.00 | 6,650.00 | 11,787 |
Jun 24, 2024 | 6,990.00 | 7,000.00 | 6,590.00 | 6,590.00 | 6,590.00 | 21,129 |
Jun 21, 2024 | 7,000.00 | 7,080.00 | 6,870.00 | 6,870.00 | 6,870.00 | 11,128 |
Jun 20, 2024 | 6,930.00 | 7,040.00 | 6,880.00 | 6,930.00 | 6,930.00 | 9,547 |
Jun 19, 2024 | 7,050.00 | 7,050.00 | 6,900.00 | 6,930.00 | 6,930.00 | 19,046 |
Jun 18, 2024 | 6,970.00 | 7,030.00 | 6,920.00 | 6,950.00 | 6,950.00 | 12,622 |
Jun 17, 2024 | 6,990.00 | 7,080.00 | 6,930.00 | 6,940.00 | 6,940.00 | 24,109 |
Jun 14, 2024 | 6,980.00 | 7,030.00 | 6,940.00 | 6,980.00 | 6,980.00 | 24,058 |
Jun 13, 2024 | 7,040.00 | 7,700.00 | 6,950.00 | 7,060.00 | 7,060.00 | 74,898 |
Jun 12, 2024 | 6,970.00 | 7,070.00 | 6,920.00 | 7,040.00 | 7,040.00 | 16,465 |
Jun 11, 2024 | 6,970.00 | 7,050.00 | 6,950.00 | 6,950.00 | 6,950.00 | 16,967 |
Jun 10, 2024 | 7,010.00 | 7,010.00 | 6,900.00 | 6,960.00 | 6,960.00 | 6,817 |
Jun 07, 2024 | 7,020.00 | 7,040.00 | 6,990.00 | 7,010.00 | 7,010.00 | 11,011 |
Jun 05, 2024 | 7,090.00 | 7,090.00 | 6,960.00 | 7,010.00 | 7,010.00 | 18,798 |
Jun 04, 2024 | 7,000.00 | 7,120.00 | 7,000.00 | 7,020.00 | 7,020.00 | 6,380 |
Jun 03, 2024 | 7,050.00 | 7,130.00 | 7,010.00 | 7,080.00 | 7,080.00 | 6,995 |
May 31, 2024 | 7,200.00 | 7,200.00 | 6,950.00 | 7,050.00 | 7,050.00 | 12,063 |
May 30, 2024 | 7,010.00 | 7,130.00 | 6,950.00 | 7,040.00 | 7,040.00 | 16,964 |
May 29, 2024 | 7,270.00 | 7,270.00 | 7,030.00 | 7,140.00 | 7,140.00 | 21,978 |
May 28, 2024 | 7,020.00 | 7,400.00 | 6,980.00 | 7,200.00 | 7,200.00 | 31,840 |
May 27, 2024 | 6,940.00 | 7,280.00 | 6,930.00 | 7,010.00 | 7,010.00 | 12,538 |
May 24, 2024 | 7,060.00 | 7,060.00 | 6,930.00 | 7,000.00 | 7,000.00 | 13,244 |
May 23, 2024 | 7,030.00 | 7,040.00 | 6,920.00 | 6,990.00 | 6,990.00 | 24,229 |
May 22, 2024 | 7,070.00 | 7,080.00 | 7,000.00 | 7,030.00 | 7,030.00 | 10,561 |
May 21, 2024 | 7,170.00 | 7,260.00 | 7,000.00 | 7,000.00 | 7,000.00 | 75,947 |
May 20, 2024 | 7,220.00 | 7,250.00 | 7,100.00 | 7,170.00 | 7,170.00 | 15,003 |
May 17, 2024 | 7,290.00 | 7,360.00 | 7,170.00 | 7,220.00 | 7,220.00 | 16,920 |
May 16, 2024 | 7,180.00 | 7,350.00 | 7,180.00 | 7,290.00 | 7,290.00 | 8,723 |
May 14, 2024 | 7,350.00 | 7,350.00 | 7,210.00 | 7,260.00 | 7,260.00 | 12,444 |
May 13, 2024 | 7,450.00 | 7,450.00 | 7,300.00 | 7,350.00 | 7,350.00 | 9,640 |
May 10, 2024 | 7,570.00 | 7,600.00 | 7,470.00 | 7,480.00 | 7,480.00 | 10,033 |
May 09, 2024 | 7,470.00 | 7,690.00 | 7,440.00 | 7,590.00 | 7,590.00 | 30,600 |
May 08, 2024 | 7,530.00 | 7,580.00 | 7,470.00 | 7,530.00 | 7,530.00 | 4,689 |
May 07, 2024 | 7,660.00 | 7,660.00 | 7,440.00 | 7,520.00 | 7,520.00 | 7,492 |
May 03, 2024 | 7,560.00 | 7,630.00 | 7,410.00 | 7,530.00 | 7,530.00 | 7,825 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |