Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 6,700.00 | 6,740.00 | 6,655.00 | 6,715.00 | 6,715.00 | 71,110 |
May 31, 2024 | 6,635.00 | 6,710.00 | 6,635.00 | 6,700.00 | 6,700.00 | 123,992 |
May 30, 2024 | 6,665.00 | 6,665.00 | 6,595.00 | 6,635.00 | 6,635.00 | 89,791 |
May 29, 2024 | 6,745.00 | 6,745.00 | 6,640.00 | 6,665.00 | 6,665.00 | 128,544 |
May 28, 2024 | 6,720.00 | 6,745.00 | 6,665.00 | 6,675.00 | 6,675.00 | 109,584 |
May 27, 2024 | 6,685.00 | 6,725.00 | 6,665.00 | 6,720.00 | 6,720.00 | 115,124 |
May 24, 2024 | 6,760.00 | 6,770.00 | 6,670.00 | 6,675.00 | 6,675.00 | 67,812 |
May 23, 2024 | 6,865.00 | 6,865.00 | 6,760.00 | 6,770.00 | 6,770.00 | 79,649 |
May 22, 2024 | 6,875.00 | 6,875.00 | 6,830.00 | 6,865.00 | 6,865.00 | 78,572 |
May 21, 2024 | 6,890.00 | 6,910.00 | 6,850.00 | 6,850.00 | 6,850.00 | 74,310 |
May 20, 2024 | 6,865.00 | 6,925.00 | 6,865.00 | 6,890.00 | 6,890.00 | 85,621 |
May 17, 2024 | 6,815.00 | 6,850.00 | 6,780.00 | 6,835.00 | 6,835.00 | 77,870 |
May 16, 2024 | 6,880.00 | 6,880.00 | 6,755.00 | 6,780.00 | 6,780.00 | 80,726 |
May 14, 2024 | 6,825.00 | 6,890.00 | 6,825.00 | 6,865.00 | 6,865.00 | 33,931 |
May 13, 2024 | 6,970.00 | 6,970.00 | 6,825.00 | 6,825.00 | 6,825.00 | 51,928 |
May 10, 2024 | 7,000.00 | 7,065.00 | 6,935.00 | 6,975.00 | 6,975.00 | 54,237 |
May 09, 2024 | 6,925.00 | 6,995.00 | 6,885.00 | 6,995.00 | 6,995.00 | 84,230 |
May 08, 2024 | 6,975.00 | 6,985.00 | 6,905.00 | 6,925.00 | 6,925.00 | 73,458 |
May 07, 2024 | 6,950.00 | 6,990.00 | 6,935.00 | 6,975.00 | 6,975.00 | 108,313 |
May 03, 2024 | 6,895.00 | 6,925.00 | 6,870.00 | 6,890.00 | 6,890.00 | 69,315 |
May 02, 2024 | 6,840.00 | 6,870.00 | 6,785.00 | 6,845.00 | 6,845.00 | 120,143 |
Apr 30, 2024 | 6,785.00 | 6,885.00 | 6,785.00 | 6,840.00 | 6,840.00 | 76,423 |
Apr 29, 2024 | 6,540.00 | 6,735.00 | 6,540.00 | 6,715.00 | 6,715.00 | 58,479 |
Apr 26, 2024 | 6,430.00 | 6,575.00 | 6,430.00 | 6,540.00 | 6,540.00 | 78,066 |
Apr 25, 2024 | 6,440.00 | 6,465.00 | 6,385.00 | 6,430.00 | 6,430.00 | 54,355 |
Apr 24, 2024 | 6,440.00 | 6,515.00 | 6,420.00 | 6,445.00 | 6,445.00 | 89,936 |
Apr 23, 2024 | 6,505.00 | 6,505.00 | 6,430.00 | 6,435.00 | 6,435.00 | 46,005 |
Apr 22, 2024 | 6,470.00 | 6,550.00 | 6,470.00 | 6,505.00 | 6,505.00 | 89,335 |
Apr 19, 2024 | 6,670.00 | 6,670.00 | 6,400.00 | 6,470.00 | 6,470.00 | 140,855 |
Apr 18, 2024 | 6,630.00 | 6,680.00 | 6,610.00 | 6,670.00 | 6,670.00 | 97,323 |
Apr 17, 2024 | 6,705.00 | 6,705.00 | 6,600.00 | 6,630.00 | 6,630.00 | 87,524 |
Apr 16, 2024 | 6,885.00 | 6,885.00 | 6,710.00 | 6,710.00 | 6,710.00 | 96,750 |
Apr 15, 2024 | 6,805.00 | 6,930.00 | 6,755.00 | 6,885.00 | 6,885.00 | 80,456 |
Apr 12, 2024 | 6,975.00 | 6,985.00 | 6,900.00 | 6,900.00 | 6,900.00 | 62,951 |
Apr 11, 2024 | 6,860.00 | 6,955.00 | 6,860.00 | 6,945.00 | 6,945.00 | 80,110 |
Apr 09, 2024 | 6,840.00 | 6,985.00 | 6,780.00 | 6,960.00 | 6,960.00 | 170,489 |
Apr 08, 2024 | 6,775.00 | 6,835.00 | 6,750.00 | 6,770.00 | 6,770.00 | 68,042 |
Apr 05, 2024 | 6,855.00 | 6,855.00 | 6,765.00 | 6,775.00 | 6,775.00 | 73,389 |
Apr 04, 2024 | 6,810.00 | 6,905.00 | 6,810.00 | 6,890.00 | 6,890.00 | 100,793 |
Apr 03, 2024 | 6,840.00 | 6,840.00 | 6,775.00 | 6,780.00 | 6,780.00 | 89,071 |
Apr 02, 2024 | 6,895.00 | 6,900.00 | 6,865.00 | 6,885.00 | 6,885.00 | 94,044 |
Apr 01, 2024 | 6,780.00 | 6,940.00 | 6,780.00 | 6,900.00 | 6,900.00 | 144,782 |
Mar 29, 2024 | 6,800.00 | 6,825.00 | 6,755.00 | 6,770.00 | 6,770.00 | 61,241 |
Mar 28, 2024 | 6,740.00 | 6,835.00 | 6,740.00 | 6,800.00 | 6,800.00 | 134,551 |
Mar 27, 2024 | 6,740.00 | 6,755.00 | 6,700.00 | 6,720.00 | 6,720.00 | 98,310 |
Mar 26, 2024 | 6,770.00 | 6,780.00 | 6,675.00 | 6,745.00 | 6,745.00 | 176,602 |
Mar 25, 2024 | 6,810.00 | 6,810.00 | 6,710.00 | 6,775.00 | 6,775.00 | 199,362 |
Mar 22, 2024 | 6,865.00 | 6,880.00 | 6,795.00 | 6,835.00 | 6,835.00 | 100,670 |
Mar 21, 2024 | 6,905.00 | 6,950.00 | 6,850.00 | 6,865.00 | 6,865.00 | 81,571 |
Mar 20, 2024 | 6,900.00 | 6,900.00 | 6,790.00 | 6,880.00 | 6,880.00 | 115,327 |
Mar 19, 2024 | 6,865.00 | 6,915.00 | 6,850.00 | 6,905.00 | 6,905.00 | 82,812 |
Mar 18, 2024 | 6,670.00 | 6,865.00 | 6,670.00 | 6,845.00 | 6,845.00 | 80,571 |
Mar 15, 2024 | 6,690.00 | 6,755.00 | 6,655.00 | 6,695.00 | 6,695.00 | 77,357 |
Mar 14, 2024 | 6,840.00 | 6,850.00 | 6,795.00 | 6,820.00 | 6,820.00 | 83,797 |
Mar 13, 2024 | 6,900.00 | 6,920.00 | 6,810.00 | 6,840.00 | 6,840.00 | 139,994 |
Mar 12, 2024 | 6,705.00 | 6,860.00 | 6,705.00 | 6,860.00 | 6,860.00 | 247,091 |
Mar 11, 2024 | 6,575.00 | 6,685.00 | 6,460.00 | 6,675.00 | 6,675.00 | 237,603 |
Mar 08, 2024 | 6,615.00 | 6,640.00 | 6,580.00 | 6,590.00 | 6,590.00 | 141,049 |
Mar 07, 2024 | 6,590.00 | 6,655.00 | 6,550.00 | 6,615.00 | 6,615.00 | 180,726 |
Mar 06, 2024 | 6,470.00 | 6,655.00 | 6,460.00 | 6,520.00 | 6,520.00 | 193,301 |
Mar 05, 2024 | 6,850.00 | 6,850.00 | 6,700.00 | 6,735.00 | 6,735.00 | 184,545 |
Mar 04, 2024 | 6,875.00 | 7,040.00 | 6,875.00 | 6,995.00 | 6,995.00 | 325,274 |
Feb 29, 2024 | 6,680.00 | 6,780.00 | 6,615.00 | 6,780.00 | 6,780.00 | 211,457 |
Feb 28, 2024 | 6,520.00 | 6,700.00 | 6,510.00 | 6,665.00 | 6,665.00 | 160,589 |
Feb 27, 2024 | 6,440.00 | 6,485.00 | 6,440.00 | 6,455.00 | 6,455.00 | 73,876 |
Feb 26, 2024 | 6,345.00 | 6,455.00 | 6,340.00 | 6,420.00 | 6,420.00 | 164,753 |
Feb 23, 2024 | 6,385.00 | 6,385.00 | 6,330.00 | 6,355.00 | 6,355.00 | 105,616 |
Feb 22, 2024 | 6,400.00 | 6,420.00 | 6,375.00 | 6,385.00 | 6,385.00 | 65,106 |
Feb 21, 2024 | 6,365.00 | 6,420.00 | 6,270.00 | 6,395.00 | 6,395.00 | 97,251 |
Feb 20, 2024 | 6,420.00 | 6,420.00 | 6,340.00 | 6,365.00 | 6,365.00 | 79,022 |
Feb 19, 2024 | 6,355.00 | 6,450.00 | 6,355.00 | 6,375.00 | 6,375.00 | 120,662 |
Feb 16, 2024 | 6,200.00 | 6,335.00 | 6,200.00 | 6,335.00 | 6,335.00 | 265,973 |
Feb 15, 2024 | 6,200.00 | 6,210.00 | 6,135.00 | 6,145.00 | 6,145.00 | 99,422 |
Feb 14, 2024 | 6,240.00 | 6,240.00 | 6,115.00 | 6,155.00 | 6,155.00 | 61,581 |
Feb 13, 2024 | 6,200.00 | 6,260.00 | 6,200.00 | 6,255.00 | 6,255.00 | 123,754 |
Feb 08, 2024 | 6,160.00 | 6,255.00 | 6,115.00 | 6,190.00 | 6,190.00 | 86,901 |
Feb 07, 2024 | 6,000.00 | 6,160.00 | 6,000.00 | 6,085.00 | 6,085.00 | 117,867 |
Feb 06, 2024 | 5,960.00 | 5,970.00 | 5,825.00 | 5,955.00 | 5,955.00 | 263,003 |
Feb 05, 2024 | 6,070.00 | 6,115.00 | 5,935.00 | 5,980.00 | 5,980.00 | 265,222 |
Feb 02, 2024 | 6,205.00 | 6,240.00 | 6,040.00 | 6,070.00 | 6,070.00 | 239,847 |
Feb 01, 2024 | 6,190.00 | 6,215.00 | 6,125.00 | 6,195.00 | 6,195.00 | 184,805 |
Jan 31, 2024 | 6,350.00 | 6,350.00 | 6,000.00 | 6,270.00 | 6,270.00 | 139,340 |
Jan 30, 2024 | 6,395.00 | 6,490.00 | 6,360.00 | 6,370.00 | 6,370.00 | 187,840 |
Jan 29, 2024 | 6,505.00 | 6,510.00 | 6,375.00 | 6,390.00 | 6,390.00 | 142,131 |
Jan 26, 2024 | 6,560.00 | 6,575.00 | 6,490.00 | 6,510.00 | 6,510.00 | 147,900 |
Jan 25, 2024 | 6,570.00 | 6,635.00 | 6,530.00 | 6,595.00 | 6,595.00 | 125,007 |
Jan 24, 2024 | 6,530.00 | 6,640.00 | 6,520.00 | 6,560.00 | 6,560.00 | 116,583 |
Jan 23, 2024 | 6,515.00 | 6,595.00 | 6,500.00 | 6,515.00 | 6,515.00 | 149,736 |
Jan 22, 2024 | 6,650.00 | 6,685.00 | 6,475.00 | 6,515.00 | 6,515.00 | 281,608 |
Jan 19, 2024 | 6,760.00 | 6,780.00 | 6,680.00 | 6,685.00 | 6,685.00 | 121,620 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 6,900.00 | 6,925.00 | 6,820.00 | 6,820.00 | 6,820.00 | 63,253 |
Jan 16, 2024 | 6,840.00 | 6,905.00 | 6,815.00 | 6,900.00 | 6,900.00 | 72,532 |
Jan 15, 2024 | 6,975.00 | 6,975.00 | 6,840.00 | 6,840.00 | 6,840.00 | 125,980 |
Jan 12, 2024 | 7,070.00 | 7,070.00 | 6,960.00 | 6,975.00 | 6,975.00 | 95,878 |
Jan 11, 2024 | 7,000.00 | 7,115.00 | 6,910.00 | 7,075.00 | 7,075.00 | 137,272 |
Jan 10, 2024 | 7,090.00 | 7,090.00 | 6,985.00 | 7,000.00 | 7,000.00 | 100,413 |
Jan 09, 2024 | 7,105.00 | 7,120.00 | 7,060.00 | 7,090.00 | 7,090.00 | 76,291 |
Jan 08, 2024 | 7,110.00 | 7,150.00 | 7,090.00 | 7,100.00 | 7,100.00 | 67,802 |
Jan 05, 2024 | 7,220.00 | 7,220.00 | 7,115.00 | 7,155.00 | 7,155.00 | 51,178 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |