Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 8,700.00 | 8,763.00 | 8,628.00 | 8,671.00 | 8,671.00 | 2,743,900 |
Jul 02, 2024 | 8,500.00 | 8,687.00 | 8,357.00 | 8,687.00 | 8,687.00 | 4,658,600 |
Jul 01, 2024 | 8,570.00 | 8,617.00 | 8,405.00 | 8,468.00 | 8,468.00 | 4,334,800 |
Jun 28, 2024 | 8,550.00 | 8,613.00 | 8,313.00 | 8,607.00 | 8,607.00 | 5,322,200 |
Jun 27, 2024 | 8,380.00 | 8,565.00 | 8,350.00 | 8,550.00 | 8,550.00 | 5,707,700 |
Jun 26, 2024 | 8,387.00 | 8,537.00 | 8,336.00 | 8,530.00 | 8,530.00 | 5,138,000 |
Jun 25, 2024 | 8,167.00 | 8,347.00 | 8,132.00 | 8,308.00 | 8,308.00 | 3,215,300 |
Jun 24, 2024 | 8,109.00 | 8,232.00 | 8,064.00 | 8,135.00 | 8,135.00 | 3,052,500 |
Jun 21, 2024 | 8,221.00 | 8,303.00 | 8,150.00 | 8,207.00 | 8,207.00 | 4,262,100 |
Jun 20, 2024 | 8,250.00 | 8,317.00 | 8,098.00 | 8,229.00 | 8,229.00 | 3,338,300 |
Jun 19, 2024 | 8,010.00 | 8,180.00 | 7,995.00 | 8,173.00 | 8,173.00 | 3,240,100 |
Jun 18, 2024 | 8,000.00 | 8,080.00 | 7,936.00 | 7,992.00 | 7,992.00 | 3,354,600 |
Jun 17, 2024 | 7,894.00 | 7,930.00 | 7,785.00 | 7,885.00 | 7,885.00 | 2,843,700 |
Jun 14, 2024 | 7,863.00 | 7,970.00 | 7,761.00 | 7,894.00 | 7,894.00 | 6,412,600 |
Jun 13, 2024 | 7,826.00 | 8,005.00 | 7,811.00 | 7,894.00 | 7,894.00 | 4,360,500 |
Jun 12, 2024 | 7,747.00 | 7,824.00 | 7,693.00 | 7,711.00 | 7,711.00 | 4,546,200 |
Jun 11, 2024 | 8,087.00 | 8,198.00 | 7,926.00 | 7,945.00 | 7,945.00 | 4,052,000 |
Jun 10, 2024 | 7,725.00 | 7,964.00 | 7,701.00 | 7,937.00 | 7,937.00 | 3,004,400 |
Jun 07, 2024 | 7,682.00 | 7,749.00 | 7,620.00 | 7,749.00 | 7,749.00 | 3,327,600 |
Jun 06, 2024 | 7,896.00 | 7,915.00 | 7,627.00 | 7,636.00 | 7,636.00 | 6,331,800 |
Jun 05, 2024 | 7,990.00 | 8,012.00 | 7,771.00 | 7,857.00 | 7,857.00 | 5,117,700 |
Jun 04, 2024 | 8,200.00 | 8,343.00 | 8,127.00 | 8,254.00 | 8,254.00 | 5,534,500 |
Jun 03, 2024 | 7,900.00 | 8,064.00 | 7,879.00 | 8,064.00 | 8,064.00 | 4,072,600 |
May 31, 2024 | 7,787.00 | 8,025.00 | 7,633.00 | 7,948.00 | 7,948.00 | 13,199,200 |
May 30, 2024 | 7,764.00 | 7,764.00 | 7,648.00 | 7,691.00 | 7,691.00 | 3,912,100 |
May 29, 2024 | 7,913.00 | 7,934.00 | 7,759.00 | 7,764.00 | 7,764.00 | 2,865,100 |
May 28, 2024 | 7,870.00 | 7,925.00 | 7,817.00 | 7,903.00 | 7,903.00 | 2,184,300 |
May 27, 2024 | 7,839.00 | 7,896.00 | 7,785.00 | 7,884.00 | 7,884.00 | 2,390,400 |
May 24, 2024 | 7,688.00 | 7,890.00 | 7,641.00 | 7,838.00 | 7,838.00 | 2,727,100 |
May 23, 2024 | 7,685.00 | 7,825.00 | 7,591.00 | 7,770.00 | 7,770.00 | 3,104,400 |
May 22, 2024 | 7,783.00 | 7,783.00 | 7,634.00 | 7,686.00 | 7,686.00 | 4,015,800 |
May 21, 2024 | 7,897.00 | 8,100.00 | 7,734.00 | 7,734.00 | 7,734.00 | 4,729,500 |
May 20, 2024 | 7,709.00 | 7,937.00 | 7,488.00 | 7,818.00 | 7,818.00 | 5,924,900 |
May 17, 2024 | 7,715.00 | 7,741.00 | 7,200.00 | 7,697.00 | 7,697.00 | 5,476,800 |
May 16, 2024 | 7,350.00 | 7,743.00 | 7,301.00 | 7,710.00 | 7,710.00 | 9,154,900 |
May 15, 2024 | 6,999.00 | 7,114.00 | 6,983.00 | 7,066.00 | 7,066.00 | 3,119,100 |
May 14, 2024 | 7,100.00 | 7,205.00 | 6,961.00 | 7,000.00 | 7,000.00 | 4,444,000 |
May 13, 2024 | 6,937.00 | 6,983.00 | 6,838.00 | 6,871.00 | 6,871.00 | 3,008,000 |
May 10, 2024 | 7,067.00 | 7,098.00 | 6,914.00 | 6,936.00 | 6,936.00 | 4,513,100 |
May 09, 2024 | 7,031.00 | 7,103.00 | 6,963.00 | 6,967.00 | 6,967.00 | 3,070,900 |
May 08, 2024 | 7,069.00 | 7,112.00 | 6,955.00 | 7,037.00 | 7,037.00 | 4,152,000 |
May 07, 2024 | 7,041.00 | 7,109.00 | 6,993.00 | 7,049.00 | 7,049.00 | 5,512,300 |
May 02, 2024 | 6,785.00 | 6,849.00 | 6,740.00 | 6,834.00 | 6,834.00 | 2,629,800 |
May 01, 2024 | 6,810.00 | 6,858.00 | 6,742.00 | 6,840.00 | 6,840.00 | 2,907,500 |
Apr 30, 2024 | 6,771.00 | 6,902.00 | 6,669.00 | 6,902.00 | 6,902.00 | 4,797,200 |
Apr 26, 2024 | 6,517.00 | 6,672.00 | 6,495.00 | 6,641.00 | 6,641.00 | 6,996,000 |
Apr 25, 2024 | 6,491.00 | 6,600.00 | 6,477.00 | 6,516.00 | 6,516.00 | 3,558,800 |
Apr 24, 2024 | 6,356.00 | 6,545.00 | 6,311.00 | 6,544.00 | 6,544.00 | 4,727,500 |
Apr 23, 2024 | 6,357.00 | 6,389.00 | 6,215.00 | 6,315.00 | 6,315.00 | 4,152,500 |
Apr 22, 2024 | 6,208.00 | 6,338.00 | 6,204.00 | 6,308.00 | 6,308.00 | 4,681,800 |
Apr 19, 2024 | 6,212.00 | 6,263.00 | 6,011.00 | 6,111.00 | 6,111.00 | 6,059,100 |
Apr 18, 2024 | 6,430.00 | 6,476.00 | 6,300.00 | 6,312.00 | 6,312.00 | 3,748,400 |
Apr 17, 2024 | 6,487.00 | 6,534.00 | 6,392.00 | 6,430.00 | 6,430.00 | 3,350,200 |
Apr 16, 2024 | 6,719.00 | 6,760.00 | 6,462.00 | 6,487.00 | 6,487.00 | 4,931,200 |
Apr 15, 2024 | 6,732.00 | 6,776.00 | 6,621.00 | 6,775.00 | 6,775.00 | 3,048,100 |
Apr 12, 2024 | 6,741.00 | 6,793.00 | 6,672.00 | 6,747.00 | 6,747.00 | 3,946,100 |
Apr 11, 2024 | 6,601.00 | 6,731.00 | 6,591.00 | 6,714.00 | 6,714.00 | 2,775,300 |
Apr 10, 2024 | 6,796.00 | 6,815.00 | 6,720.00 | 6,731.00 | 6,731.00 | 2,354,100 |
Apr 09, 2024 | 6,744.00 | 6,813.00 | 6,684.00 | 6,783.00 | 6,783.00 | 3,197,600 |
Apr 08, 2024 | 6,755.00 | 6,976.00 | 6,727.00 | 6,764.00 | 6,764.00 | 5,214,200 |
Apr 05, 2024 | 6,600.00 | 6,679.00 | 6,549.00 | 6,671.00 | 6,671.00 | 3,525,400 |
Apr 04, 2024 | 6,650.00 | 6,791.00 | 6,622.00 | 6,671.00 | 6,671.00 | 3,861,100 |
Apr 03, 2024 | 6,562.00 | 6,563.00 | 6,450.00 | 6,515.00 | 6,515.00 | 3,237,700 |
Apr 02, 2024 | 6,627.00 | 6,685.00 | 6,545.00 | 6,597.00 | 6,597.00 | 3,267,900 |
Apr 01, 2024 | 6,756.00 | 6,807.00 | 6,556.00 | 6,627.00 | 6,627.00 | 3,144,900 |
Mar 29, 2024 | 6,629.00 | 6,760.00 | 6,554.00 | 6,680.00 | 6,680.00 | 1,592,900 |
Mar 28, 2024 | 6,672.00 | 6,726.00 | 6,602.00 | 6,629.00 | 6,629.00 | 3,816,600 |
Mar 28, 2024 | 11.5 Dividend | |||||
Mar 27, 2024 | 6,560.00 | 6,720.00 | 6,517.00 | 6,683.00 | 6,671.50 | 4,436,100 |
Mar 26, 2024 | 6,480.00 | 6,597.00 | 6,412.00 | 6,557.00 | 6,545.72 | 3,791,200 |
Mar 25, 2024 | 6,672.00 | 6,696.00 | 6,495.00 | 6,500.00 | 6,488.81 | 3,307,900 |
Mar 22, 2024 | 6,670.00 | 6,764.00 | 6,637.00 | 6,744.00 | 6,732.40 | 3,929,200 |
Mar 21, 2024 | 6,693.00 | 6,767.00 | 6,571.00 | 6,622.00 | 6,610.60 | 4,199,500 |
Mar 19, 2024 | 6,519.00 | 6,540.00 | 6,391.00 | 6,535.00 | 6,523.75 | 3,267,600 |
Mar 18, 2024 | 6,358.00 | 6,530.00 | 6,334.00 | 6,519.00 | 6,507.78 | 3,947,700 |
Mar 15, 2024 | 6,239.00 | 6,358.00 | 6,154.00 | 6,358.00 | 6,347.06 | 5,509,800 |
Mar 14, 2024 | 6,300.00 | 6,321.00 | 6,114.00 | 6,258.00 | 6,247.23 | 4,407,000 |
Mar 13, 2024 | 6,377.00 | 6,511.00 | 6,334.00 | 6,365.00 | 6,354.05 | 3,803,600 |
Mar 12, 2024 | 6,215.00 | 6,377.00 | 6,181.00 | 6,377.00 | 6,366.03 | 4,001,900 |
Mar 11, 2024 | 6,259.00 | 6,415.00 | 6,234.00 | 6,415.00 | 6,403.96 | 4,499,900 |
Mar 08, 2024 | 6,362.00 | 6,434.00 | 6,216.00 | 6,344.00 | 6,333.08 | 5,239,700 |
Mar 07, 2024 | 6,300.00 | 6,420.00 | 6,207.00 | 6,275.00 | 6,264.20 | 4,369,500 |
Mar 06, 2024 | 6,204.00 | 6,234.00 | 6,133.00 | 6,207.00 | 6,196.32 | 3,718,000 |
Mar 05, 2024 | 6,283.00 | 6,380.00 | 6,227.00 | 6,299.00 | 6,288.16 | 3,746,400 |
Mar 04, 2024 | 6,300.00 | 6,387.00 | 6,243.00 | 6,344.00 | 6,333.08 | 4,066,000 |
Mar 01, 2024 | 6,081.00 | 6,279.00 | 6,026.00 | 6,261.00 | 6,250.23 | 4,517,100 |
Feb 29, 2024 | 6,046.00 | 6,074.00 | 5,995.00 | 6,044.00 | 6,033.60 | 4,227,900 |
Feb 28, 2024 | 5,998.00 | 6,136.00 | 5,952.00 | 6,135.00 | 6,124.44 | 3,363,800 |
Feb 27, 2024 | 6,117.00 | 6,138.00 | 5,982.00 | 6,012.00 | 6,001.65 | 2,833,900 |
Feb 26, 2024 | 5,988.00 | 6,118.00 | 5,890.00 | 6,059.00 | 6,048.57 | 5,619,800 |
Feb 22, 2024 | 5,890.00 | 5,950.00 | 5,800.00 | 5,922.00 | 5,911.81 | 3,931,400 |
Feb 21, 2024 | 5,936.00 | 5,980.00 | 5,881.00 | 5,936.00 | 5,925.79 | 4,252,600 |
Feb 20, 2024 | 6,018.00 | 6,020.00 | 5,881.00 | 5,890.00 | 5,879.86 | 4,219,600 |
Feb 19, 2024 | 6,013.00 | 6,066.00 | 5,924.00 | 6,008.00 | 5,997.66 | 4,164,900 |
Feb 16, 2024 | 6,071.00 | 6,318.00 | 6,028.00 | 6,210.00 | 6,199.31 | 4,648,300 |
Feb 15, 2024 | 6,075.00 | 6,089.00 | 5,850.00 | 5,971.00 | 5,960.73 | 4,077,100 |
Feb 14, 2024 | 6,220.00 | 6,226.00 | 6,010.00 | 6,031.00 | 6,020.62 | 4,672,500 |
Feb 13, 2024 | 6,287.00 | 6,412.00 | 6,193.00 | 6,281.00 | 6,270.19 | 7,341,100 |
Feb 09, 2024 | 5,857.00 | 5,948.00 | 5,777.00 | 5,887.00 | 5,876.87 | 4,929,000 |
Feb 08, 2024 | 5,763.00 | 5,868.00 | 5,692.00 | 5,857.00 | 5,846.92 | 3,834,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |