Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7,450.00 | 7,580.00 | 7,440.00 | 7,540.00 | 7,540.00 | 22,800 |
Apr 25, 2024 | 7,700.00 | 7,700.00 | 7,510.00 | 7,570.00 | 7,570.00 | 33,100 |
Apr 24, 2024 | 7,710.00 | 7,710.00 | 7,620.00 | 7,660.00 | 7,660.00 | 22,900 |
Apr 23, 2024 | 7,670.00 | 7,750.00 | 7,620.00 | 7,670.00 | 7,670.00 | 21,500 |
Apr 22, 2024 | 7,610.00 | 7,740.00 | 7,610.00 | 7,660.00 | 7,660.00 | 20,200 |
Apr 19, 2024 | 7,680.00 | 7,730.00 | 7,550.00 | 7,620.00 | 7,620.00 | 34,100 |
Apr 18, 2024 | 7,730.00 | 7,850.00 | 7,680.00 | 7,700.00 | 7,700.00 | 41,500 |
Apr 17, 2024 | 7,840.00 | 7,840.00 | 7,540.00 | 7,580.00 | 7,580.00 | 34,700 |
Apr 16, 2024 | 7,860.00 | 7,940.00 | 7,750.00 | 7,840.00 | 7,840.00 | 48,400 |
Apr 15, 2024 | 7,910.00 | 8,010.00 | 7,820.00 | 7,940.00 | 7,940.00 | 64,300 |
Apr 12, 2024 | 7,320.00 | 7,990.00 | 7,320.00 | 7,970.00 | 7,970.00 | 236,300 |
Apr 11, 2024 | 6,900.00 | 7,120.00 | 6,870.00 | 7,020.00 | 7,020.00 | 80,800 |
Apr 10, 2024 | 6,970.00 | 6,990.00 | 6,940.00 | 6,960.00 | 6,960.00 | 11,800 |
Apr 09, 2024 | 6,980.00 | 6,980.00 | 6,870.00 | 6,910.00 | 6,910.00 | 23,700 |
Apr 08, 2024 | 6,950.00 | 6,990.00 | 6,930.00 | 6,950.00 | 6,950.00 | 18,800 |
Apr 05, 2024 | 6,770.00 | 6,930.00 | 6,770.00 | 6,900.00 | 6,900.00 | 23,000 |
Apr 04, 2024 | 6,780.00 | 6,840.00 | 6,730.00 | 6,800.00 | 6,800.00 | 28,800 |
Apr 03, 2024 | 6,810.00 | 6,810.00 | 6,750.00 | 6,790.00 | 6,790.00 | 22,800 |
Apr 02, 2024 | 6,940.00 | 6,940.00 | 6,770.00 | 6,820.00 | 6,820.00 | 25,500 |
Apr 01, 2024 | 7,030.00 | 7,030.00 | 6,850.00 | 6,920.00 | 6,920.00 | 31,000 |
Mar 29, 2024 | 6,980.00 | 7,010.00 | 6,930.00 | 7,010.00 | 7,010.00 | 6,500 |
Mar 28, 2024 | 6,960.00 | 7,000.00 | 6,890.00 | 6,940.00 | 6,940.00 | 28,100 |
Mar 27, 2024 | 6,940.00 | 7,030.00 | 6,920.00 | 6,960.00 | 6,960.00 | 40,000 |
Mar 26, 2024 | 6,850.00 | 6,930.00 | 6,840.00 | 6,900.00 | 6,900.00 | 27,800 |
Mar 25, 2024 | 6,830.00 | 6,870.00 | 6,800.00 | 6,840.00 | 6,840.00 | 31,100 |
Mar 22, 2024 | 6,830.00 | 6,830.00 | 6,780.00 | 6,820.00 | 6,820.00 | 20,900 |
Mar 21, 2024 | 6,760.00 | 6,830.00 | 6,740.00 | 6,810.00 | 6,810.00 | 30,500 |
Mar 19, 2024 | 6,710.00 | 6,760.00 | 6,690.00 | 6,760.00 | 6,760.00 | 20,100 |
Mar 18, 2024 | 6,700.00 | 6,780.00 | 6,670.00 | 6,740.00 | 6,740.00 | 26,600 |
Mar 15, 2024 | 6,590.00 | 6,710.00 | 6,560.00 | 6,680.00 | 6,680.00 | 34,000 |
Mar 14, 2024 | 6,650.00 | 6,680.00 | 6,550.00 | 6,590.00 | 6,590.00 | 31,400 |
Mar 13, 2024 | 6,570.00 | 6,650.00 | 6,490.00 | 6,650.00 | 6,650.00 | 51,200 |
Mar 12, 2024 | 6,530.00 | 6,650.00 | 6,460.00 | 6,540.00 | 6,540.00 | 83,000 |
Mar 11, 2024 | 6,310.00 | 6,430.00 | 6,290.00 | 6,430.00 | 6,430.00 | 69,200 |
Mar 08, 2024 | 6,220.00 | 6,320.00 | 6,220.00 | 6,290.00 | 6,290.00 | 33,600 |
Mar 07, 2024 | 6,320.00 | 6,320.00 | 6,250.00 | 6,280.00 | 6,280.00 | 16,800 |
Mar 06, 2024 | 6,190.00 | 6,310.00 | 6,190.00 | 6,280.00 | 6,280.00 | 35,800 |
Mar 05, 2024 | 6,180.00 | 6,200.00 | 6,150.00 | 6,150.00 | 6,150.00 | 26,400 |
Mar 04, 2024 | 6,310.00 | 6,340.00 | 6,190.00 | 6,200.00 | 6,200.00 | 41,300 |
Mar 01, 2024 | 6,350.00 | 6,350.00 | 6,250.00 | 6,290.00 | 6,290.00 | 39,400 |
Feb 29, 2024 | 6,380.00 | 6,410.00 | 6,280.00 | 6,350.00 | 6,350.00 | 41,400 |
Feb 28, 2024 | 6,300.00 | 6,390.00 | 6,240.00 | 6,340.00 | 6,340.00 | 82,800 |
Feb 28, 2024 | 50 Dividend | |||||
Feb 27, 2024 | 6,440.00 | 6,480.00 | 6,410.00 | 6,420.00 | 6,370.00 | 234,400 |
Feb 26, 2024 | 6,460.00 | 6,510.00 | 6,460.00 | 6,480.00 | 6,429.53 | 156,600 |
Feb 22, 2024 | 6,560.00 | 6,560.00 | 6,450.00 | 6,480.00 | 6,429.53 | 111,700 |
Feb 21, 2024 | 6,550.00 | 6,570.00 | 6,500.00 | 6,560.00 | 6,508.91 | 98,000 |
Feb 20, 2024 | 6,600.00 | 6,660.00 | 6,550.00 | 6,570.00 | 6,518.83 | 52,900 |
Feb 19, 2024 | 6,470.00 | 6,590.00 | 6,470.00 | 6,590.00 | 6,538.68 | 49,000 |
Feb 16, 2024 | 6,440.00 | 6,470.00 | 6,390.00 | 6,450.00 | 6,399.77 | 41,400 |
Feb 15, 2024 | 6,440.00 | 6,470.00 | 6,370.00 | 6,380.00 | 6,330.31 | 55,400 |
Feb 14, 2024 | 6,500.00 | 6,510.00 | 6,400.00 | 6,440.00 | 6,389.84 | 51,200 |
Feb 13, 2024 | 6,480.00 | 6,520.00 | 6,440.00 | 6,500.00 | 6,449.38 | 66,800 |
Feb 09, 2024 | 6,520.00 | 6,570.00 | 6,490.00 | 6,520.00 | 6,469.22 | 38,900 |
Feb 08, 2024 | 6,540.00 | 6,570.00 | 6,480.00 | 6,540.00 | 6,489.07 | 65,000 |
Feb 07, 2024 | 6,350.00 | 6,550.00 | 6,350.00 | 6,540.00 | 6,489.07 | 88,100 |
Feb 06, 2024 | 6,380.00 | 6,390.00 | 6,310.00 | 6,340.00 | 6,290.62 | 34,800 |
Feb 05, 2024 | 6,360.00 | 6,380.00 | 6,320.00 | 6,380.00 | 6,330.31 | 29,700 |
Feb 02, 2024 | 6,360.00 | 6,360.00 | 6,290.00 | 6,330.00 | 6,280.70 | 30,900 |
Feb 01, 2024 | 6,330.00 | 6,360.00 | 6,310.00 | 6,340.00 | 6,290.62 | 29,700 |
Jan 31, 2024 | 6,250.00 | 6,330.00 | 6,250.00 | 6,320.00 | 6,270.78 | 31,100 |
Jan 30, 2024 | 6,360.00 | 6,360.00 | 6,240.00 | 6,240.00 | 6,191.40 | 34,000 |
Jan 29, 2024 | 6,340.00 | 6,370.00 | 6,320.00 | 6,330.00 | 6,280.70 | 23,300 |
Jan 26, 2024 | 6,300.00 | 6,350.00 | 6,300.00 | 6,320.00 | 6,270.78 | 26,300 |
Jan 25, 2024 | 6,250.00 | 6,330.00 | 6,240.00 | 6,300.00 | 6,250.93 | 22,400 |
Jan 24, 2024 | 6,300.00 | 6,330.00 | 6,250.00 | 6,260.00 | 6,211.25 | 20,100 |
Jan 23, 2024 | 6,300.00 | 6,320.00 | 6,280.00 | 6,300.00 | 6,250.93 | 21,900 |
Jan 22, 2024 | 6,220.00 | 6,280.00 | 6,200.00 | 6,270.00 | 6,221.17 | 22,500 |
Jan 19, 2024 | 6,120.00 | 6,200.00 | 6,090.00 | 6,170.00 | 6,121.95 | 47,000 |
Jan 18, 2024 | 6,210.00 | 6,210.00 | 6,130.00 | 6,150.00 | 6,102.10 | 31,300 |
Jan 17, 2024 | 6,240.00 | 6,240.00 | 6,180.00 | 6,190.00 | 6,141.79 | 39,000 |
Jan 16, 2024 | 6,250.00 | 6,320.00 | 6,200.00 | 6,200.00 | 6,151.71 | 39,700 |
Jan 15, 2024 | 6,250.00 | 6,280.00 | 6,230.00 | 6,240.00 | 6,191.40 | 10,600 |
Jan 12, 2024 | 6,360.00 | 6,420.00 | 6,200.00 | 6,210.00 | 6,161.64 | 88,200 |
Jan 11, 2024 | 6,380.00 | 6,440.00 | 6,290.00 | 6,300.00 | 6,250.93 | 112,400 |
Jan 10, 2024 | 6,470.00 | 6,480.00 | 6,350.00 | 6,480.00 | 6,429.53 | 87,800 |
Jan 09, 2024 | 6,350.00 | 6,440.00 | 6,320.00 | 6,420.00 | 6,370.00 | 40,000 |
Jan 05, 2024 | 6,380.00 | 6,380.00 | 6,230.00 | 6,250.00 | 6,201.32 | 65,700 |
Jan 04, 2024 | 6,280.00 | 6,340.00 | 6,180.00 | 6,300.00 | 6,250.93 | 36,900 |
Dec 29, 2023 | 6,250.00 | 6,250.00 | 6,170.00 | 6,250.00 | 6,201.32 | 23,200 |
Dec 28, 2023 | 6,190.00 | 6,220.00 | 6,170.00 | 6,220.00 | 6,171.56 | 9,300 |
Dec 27, 2023 | 6,140.00 | 6,200.00 | 6,140.00 | 6,190.00 | 6,141.79 | 16,200 |
Dec 26, 2023 | 6,180.00 | 6,190.00 | 6,140.00 | 6,150.00 | 6,102.10 | 12,800 |
Dec 25, 2023 | 6,270.00 | 6,270.00 | 6,200.00 | 6,200.00 | 6,151.71 | 11,800 |
Dec 22, 2023 | 6,180.00 | 6,220.00 | 6,180.00 | 6,210.00 | 6,161.64 | 15,700 |
Dec 21, 2023 | 6,170.00 | 6,170.00 | 6,120.00 | 6,130.00 | 6,082.26 | 15,100 |
Dec 20, 2023 | 6,200.00 | 6,220.00 | 6,160.00 | 6,180.00 | 6,131.87 | 23,400 |
Dec 19, 2023 | 6,170.00 | 6,170.00 | 6,090.00 | 6,150.00 | 6,102.10 | 22,800 |
Dec 18, 2023 | 6,080.00 | 6,170.00 | 6,030.00 | 6,130.00 | 6,082.26 | 27,200 |
Dec 15, 2023 | 6,270.00 | 6,280.00 | 6,160.00 | 6,180.00 | 6,131.87 | 30,800 |
Dec 14, 2023 | 6,310.00 | 6,340.00 | 6,260.00 | 6,290.00 | 6,241.01 | 25,200 |
Dec 13, 2023 | 6,430.00 | 6,430.00 | 6,290.00 | 6,300.00 | 6,250.93 | 24,800 |
Dec 12, 2023 | 6,460.00 | 6,480.00 | 6,410.00 | 6,430.00 | 6,379.92 | 22,100 |
Dec 11, 2023 | 6,340.00 | 6,380.00 | 6,320.00 | 6,380.00 | 6,330.31 | 20,000 |
Dec 08, 2023 | 6,410.00 | 6,440.00 | 6,280.00 | 6,330.00 | 6,280.70 | 42,600 |
Dec 07, 2023 | 6,410.00 | 6,410.00 | 6,330.00 | 6,350.00 | 6,300.54 | 17,300 |
Dec 06, 2023 | 6,290.00 | 6,440.00 | 6,290.00 | 6,420.00 | 6,370.00 | 30,100 |
Dec 05, 2023 | 6,340.00 | 6,370.00 | 6,280.00 | 6,280.00 | 6,231.09 | 21,400 |
Dec 04, 2023 | 6,300.00 | 6,360.00 | 6,240.00 | 6,330.00 | 6,280.70 | 22,600 |
Dec 01, 2023 | 6,370.00 | 6,400.00 | 6,300.00 | 6,330.00 | 6,280.70 | 34,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |