Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 5,920.00 | 6,020.00 | 5,900.00 | 5,970.00 | 5,970.00 | 15,300 |
Jun 13, 2024 | 6,190.00 | 6,190.00 | 5,920.00 | 5,920.00 | 5,920.00 | 23,400 |
Jun 12, 2024 | 6,140.00 | 6,200.00 | 6,110.00 | 6,190.00 | 6,190.00 | 16,600 |
Jun 11, 2024 | 6,050.00 | 6,170.00 | 6,040.00 | 6,160.00 | 6,160.00 | 22,300 |
Jun 10, 2024 | 6,070.00 | 6,090.00 | 6,010.00 | 6,040.00 | 6,040.00 | 10,200 |
Jun 07, 2024 | 6,010.00 | 6,120.00 | 6,000.00 | 6,080.00 | 6,080.00 | 13,300 |
Jun 06, 2024 | 6,040.00 | 6,070.00 | 6,010.00 | 6,040.00 | 6,040.00 | 15,700 |
Jun 05, 2024 | 6,030.00 | 6,070.00 | 6,020.00 | 6,070.00 | 6,070.00 | 8,700 |
Jun 04, 2024 | 6,060.00 | 6,080.00 | 6,030.00 | 6,050.00 | 6,050.00 | 12,600 |
Jun 03, 2024 | 6,200.00 | 6,220.00 | 6,070.00 | 6,070.00 | 6,070.00 | 9,700 |
May 31, 2024 | 6,170.00 | 6,220.00 | 6,150.00 | 6,180.00 | 6,180.00 | 48,500 |
May 30, 2024 | 6,240.00 | 6,290.00 | 6,110.00 | 6,170.00 | 6,170.00 | 23,900 |
May 29, 2024 | 6,090.00 | 6,240.00 | 6,090.00 | 6,140.00 | 6,140.00 | 17,300 |
May 28, 2024 | 6,130.00 | 6,150.00 | 6,080.00 | 6,100.00 | 6,100.00 | 14,500 |
May 27, 2024 | 6,420.00 | 6,420.00 | 6,110.00 | 6,180.00 | 6,180.00 | 21,100 |
May 24, 2024 | 6,350.00 | 6,450.00 | 6,280.00 | 6,330.00 | 6,330.00 | 20,000 |
May 23, 2024 | 6,250.00 | 6,360.00 | 6,200.00 | 6,360.00 | 6,360.00 | 19,600 |
May 22, 2024 | 6,090.00 | 6,270.00 | 6,090.00 | 6,240.00 | 6,240.00 | 23,700 |
May 21, 2024 | 6,180.00 | 6,240.00 | 6,050.00 | 6,070.00 | 6,070.00 | 33,400 |
May 20, 2024 | 6,350.00 | 6,410.00 | 6,150.00 | 6,180.00 | 6,180.00 | 37,000 |
May 17, 2024 | 6,540.00 | 6,610.00 | 6,300.00 | 6,350.00 | 6,350.00 | 32,800 |
May 16, 2024 | 6,470.00 | 6,720.00 | 6,410.00 | 6,540.00 | 6,540.00 | 64,100 |
May 15, 2024 | 6,670.00 | 6,760.00 | 6,360.00 | 6,460.00 | 6,460.00 | 57,700 |
May 14, 2024 | 6,490.00 | 6,650.00 | 6,450.00 | 6,610.00 | 6,610.00 | 32,100 |
May 13, 2024 | 6,670.00 | 6,670.00 | 6,440.00 | 6,490.00 | 6,490.00 | 42,200 |
May 10, 2024 | 6,800.00 | 6,870.00 | 6,660.00 | 6,680.00 | 6,680.00 | 26,800 |
May 09, 2024 | 6,740.00 | 6,950.00 | 6,740.00 | 6,800.00 | 6,800.00 | 50,000 |
May 08, 2024 | 6,540.00 | 6,680.00 | 6,540.00 | 6,640.00 | 6,640.00 | 18,700 |
May 07, 2024 | 6,740.00 | 6,740.00 | 6,530.00 | 6,610.00 | 6,610.00 | 27,000 |
May 02, 2024 | 6,590.00 | 6,730.00 | 6,550.00 | 6,680.00 | 6,680.00 | 25,000 |
May 01, 2024 | 6,450.00 | 6,620.00 | 6,440.00 | 6,570.00 | 6,570.00 | 25,400 |
Apr 30, 2024 | 6,540.00 | 6,600.00 | 6,400.00 | 6,550.00 | 6,550.00 | 35,900 |
Apr 26, 2024 | 6,350.00 | 6,470.00 | 6,280.00 | 6,450.00 | 6,450.00 | 25,600 |
Apr 25, 2024 | 6,270.00 | 6,360.00 | 6,230.00 | 6,250.00 | 6,250.00 | 16,500 |
Apr 24, 2024 | 6,340.00 | 6,400.00 | 6,280.00 | 6,330.00 | 6,330.00 | 16,900 |
Apr 23, 2024 | 6,350.00 | 6,350.00 | 6,230.00 | 6,270.00 | 6,270.00 | 10,500 |
Apr 22, 2024 | 6,320.00 | 6,370.00 | 6,250.00 | 6,310.00 | 6,310.00 | 14,800 |
Apr 19, 2024 | 6,320.00 | 6,320.00 | 6,100.00 | 6,170.00 | 6,170.00 | 16,200 |
Apr 18, 2024 | 6,220.00 | 6,350.00 | 6,220.00 | 6,320.00 | 6,320.00 | 12,700 |
Apr 17, 2024 | 6,350.00 | 6,350.00 | 6,200.00 | 6,220.00 | 6,220.00 | 15,600 |
Apr 16, 2024 | 6,320.00 | 6,330.00 | 6,270.00 | 6,320.00 | 6,320.00 | 14,000 |
Apr 15, 2024 | 6,250.00 | 6,400.00 | 6,250.00 | 6,350.00 | 6,350.00 | 10,300 |
Apr 12, 2024 | 6,340.00 | 6,440.00 | 6,340.00 | 6,350.00 | 6,350.00 | 11,300 |
Apr 11, 2024 | 6,260.00 | 6,390.00 | 6,220.00 | 6,340.00 | 6,340.00 | 15,200 |
Apr 10, 2024 | 6,310.00 | 6,360.00 | 6,260.00 | 6,320.00 | 6,320.00 | 17,600 |
Apr 09, 2024 | 6,280.00 | 6,360.00 | 6,270.00 | 6,330.00 | 6,330.00 | 14,200 |
Apr 08, 2024 | 6,370.00 | 6,410.00 | 6,260.00 | 6,290.00 | 6,290.00 | 18,300 |
Apr 05, 2024 | 6,280.00 | 6,400.00 | 6,270.00 | 6,370.00 | 6,370.00 | 16,700 |
Apr 04, 2024 | 6,410.00 | 6,540.00 | 6,310.00 | 6,330.00 | 6,330.00 | 28,600 |
Apr 03, 2024 | 6,330.00 | 6,510.00 | 6,260.00 | 6,410.00 | 6,410.00 | 35,600 |
Apr 02, 2024 | 6,800.00 | 6,800.00 | 6,360.00 | 6,430.00 | 6,430.00 | 63,300 |
Apr 01, 2024 | 6,930.00 | 7,000.00 | 6,820.00 | 6,890.00 | 6,890.00 | 32,400 |
Mar 29, 2024 | 6,930.00 | 6,990.00 | 6,880.00 | 6,900.00 | 6,900.00 | 13,200 |
Mar 28, 2024 | 6,850.00 | 6,980.00 | 6,850.00 | 6,900.00 | 6,900.00 | 49,500 |
Mar 28, 2024 | 45 Dividend | |||||
Mar 27, 2024 | 6,700.00 | 6,970.00 | 6,700.00 | 6,920.00 | 6,875.00 | 67,500 |
Mar 26, 2024 | 6,640.00 | 6,770.00 | 6,640.00 | 6,770.00 | 6,725.98 | 18,800 |
Mar 25, 2024 | 6,730.00 | 6,780.00 | 6,640.00 | 6,640.00 | 6,596.82 | 21,900 |
Mar 22, 2024 | 6,780.00 | 6,900.00 | 6,750.00 | 6,770.00 | 6,725.98 | 52,500 |
Mar 21, 2024 | 6,660.00 | 6,830.00 | 6,660.00 | 6,800.00 | 6,755.78 | 35,000 |
Mar 19, 2024 | 6,400.00 | 6,640.00 | 6,400.00 | 6,610.00 | 6,567.02 | 41,300 |
Mar 18, 2024 | 6,370.00 | 6,550.00 | 6,370.00 | 6,500.00 | 6,457.73 | 62,100 |
Mar 15, 2024 | 6,410.00 | 6,680.00 | 6,290.00 | 6,290.00 | 6,249.10 | 335,100 |
Mar 14, 2024 | 6,550.00 | 6,550.00 | 6,430.00 | 6,510.00 | 6,467.67 | 23,100 |
Mar 13, 2024 | 6,520.00 | 6,620.00 | 6,470.00 | 6,530.00 | 6,487.54 | 62,700 |
Mar 12, 2024 | 6,490.00 | 6,560.00 | 6,460.00 | 6,490.00 | 6,447.80 | 42,900 |
Mar 11, 2024 | 6,610.00 | 6,670.00 | 6,510.00 | 6,560.00 | 6,517.34 | 35,500 |
Mar 08, 2024 | 6,710.00 | 6,800.00 | 6,630.00 | 6,680.00 | 6,636.56 | 60,200 |
Mar 07, 2024 | 6,820.00 | 6,860.00 | 6,660.00 | 6,710.00 | 6,666.37 | 50,300 |
Mar 06, 2024 | 6,950.00 | 6,990.00 | 6,790.00 | 6,800.00 | 6,755.78 | 55,800 |
Mar 05, 2024 | 6,950.00 | 7,040.00 | 6,850.00 | 6,890.00 | 6,845.20 | 44,400 |
Mar 04, 2024 | 7,250.00 | 7,250.00 | 6,950.00 | 6,990.00 | 6,944.54 | 32,900 |
Mar 01, 2024 | 7,220.00 | 7,400.00 | 7,050.00 | 7,100.00 | 7,053.83 | 43,300 |
Feb 29, 2024 | 6,940.00 | 7,240.00 | 6,880.00 | 7,180.00 | 7,133.31 | 78,300 |
Feb 28, 2024 | 6,920.00 | 6,990.00 | 6,920.00 | 6,940.00 | 6,894.87 | 21,000 |
Feb 27, 2024 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,944.54 | 2,600 |
Feb 26, 2024 | 6,980.00 | 7,200.00 | 6,980.00 | 7,070.00 | 7,024.02 | 51,600 |
Feb 22, 2024 | 7,060.00 | 7,140.00 | 6,910.00 | 6,970.00 | 6,924.67 | 61,900 |
Feb 21, 2024 | 7,280.00 | 7,320.00 | 7,040.00 | 7,050.00 | 7,004.15 | 74,000 |
Feb 20, 2024 | 7,370.00 | 7,400.00 | 7,220.00 | 7,300.00 | 7,252.53 | 64,500 |
Feb 19, 2024 | 7,550.00 | 7,600.00 | 7,260.00 | 7,400.00 | 7,351.88 | 80,600 |
Feb 16, 2024 | 7,690.00 | 7,920.00 | 7,520.00 | 7,700.00 | 7,649.93 | 82,600 |
Feb 15, 2024 | 7,840.00 | 7,840.00 | 7,470.00 | 7,660.00 | 7,610.19 | 51,700 |
Feb 14, 2024 | 8,180.00 | 8,220.00 | 7,770.00 | 7,830.00 | 7,779.08 | 42,600 |
Feb 13, 2024 | 8,100.00 | 8,230.00 | 8,060.00 | 8,210.00 | 8,156.61 | 23,900 |
Feb 09, 2024 | 8,130.00 | 8,240.00 | 8,040.00 | 8,060.00 | 8,007.59 | 31,100 |
Feb 08, 2024 | 8,210.00 | 8,240.00 | 8,060.00 | 8,130.00 | 8,077.13 | 27,000 |
Feb 07, 2024 | 8,410.00 | 8,430.00 | 8,170.00 | 8,210.00 | 8,156.61 | 48,700 |
Feb 06, 2024 | 8,450.00 | 8,660.00 | 8,300.00 | 8,580.00 | 8,524.21 | 63,300 |
Feb 05, 2024 | 8,440.00 | 8,630.00 | 8,240.00 | 8,560.00 | 8,504.34 | 51,900 |
Feb 02, 2024 | 8,400.00 | 8,740.00 | 8,380.00 | 8,590.00 | 8,534.14 | 55,100 |
Feb 01, 2024 | 7,900.00 | 8,490.00 | 7,820.00 | 8,490.00 | 8,434.79 | 105,600 |
Jan 31, 2024 | 7,700.00 | 7,910.00 | 7,690.00 | 7,880.00 | 7,828.76 | 38,700 |
Jan 30, 2024 | 7,900.00 | 7,900.00 | 7,700.00 | 7,790.00 | 7,739.34 | 24,000 |
Jan 29, 2024 | 7,670.00 | 7,790.00 | 7,670.00 | 7,750.00 | 7,699.60 | 18,600 |
Jan 26, 2024 | 7,980.00 | 7,980.00 | 7,720.00 | 7,720.00 | 7,669.80 | 27,900 |
Jan 25, 2024 | 8,060.00 | 8,080.00 | 7,930.00 | 7,980.00 | 7,928.11 | 31,800 |
Jan 24, 2024 | 7,860.00 | 8,080.00 | 7,860.00 | 8,060.00 | 8,007.59 | 24,200 |
Jan 23, 2024 | 8,000.00 | 8,080.00 | 7,940.00 | 7,950.00 | 7,898.30 | 33,900 |
Jan 22, 2024 | 7,910.00 | 8,060.00 | 7,860.00 | 8,020.00 | 7,967.85 | 35,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |