Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 9,990.00 | 9,990.00 | 9,800.00 | 9,830.00 | 9,830.00 | 412,400 |
May 20, 2024 | 10,000.00 | 10,300.00 | 9,700.00 | 9,880.00 | 9,880.00 | 3,886,900 |
May 17, 2024 | 9,740.00 | 9,910.00 | 9,460.00 | 9,900.00 | 9,900.00 | 4,584,800 |
May 16, 2024 | 10,150.00 | 10,150.00 | 9,550.00 | 9,610.00 | 9,610.00 | 2,479,700 |
May 15, 2024 | 9,760.00 | 10,150.00 | 9,760.00 | 9,850.00 | 9,850.00 | 3,787,300 |
May 14, 2024 | 9,800.00 | 9,940.00 | 9,500.00 | 9,720.00 | 9,720.00 | 3,613,500 |
May 13, 2024 | 9,670.00 | 9,700.00 | 9,590.00 | 9,700.00 | 9,700.00 | 6,281,800 |
May 10, 2024 | 8,790.00 | 9,070.00 | 8,730.00 | 9,070.00 | 9,070.00 | 6,308,400 |
May 09, 2024 | 8,500.00 | 8,540.00 | 8,410.00 | 8,480.00 | 8,480.00 | 1,090,900 |
May 08, 2024 | 8,480.00 | 8,500.00 | 8,330.00 | 8,500.00 | 8,500.00 | 1,176,100 |
May 07, 2024 | 8,340.00 | 8,600.00 | 8,280.00 | 8,480.00 | 8,480.00 | 1,460,900 |
May 06, 2024 | 8,100.00 | 8,290.00 | 8,070.00 | 8,290.00 | 8,290.00 | 644,800 |
May 03, 2024 | 8,200.00 | 8,370.00 | 8,070.00 | 8,100.00 | 8,100.00 | 568,200 |
May 02, 2024 | 8,280.00 | 8,400.00 | 8,120.00 | 8,200.00 | 8,200.00 | 699,500 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 7,600.00 | 8,100.00 | 7,580.00 | 8,100.00 | 8,100.00 | 981,200 |
Apr 25, 2024 | 7,650.00 | 7,730.00 | 7,540.00 | 7,650.00 | 7,650.00 | 378,000 |
Apr 24, 2024 | 7,620.00 | 7,790.00 | 7,570.00 | 7,650.00 | 7,650.00 | 740,600 |
Apr 23, 2024 | 7,730.00 | 7,930.00 | 7,470.00 | 7,540.00 | 7,540.00 | 855,100 |
Apr 22, 2024 | 7,640.00 | 7,770.00 | 7,480.00 | 7,730.00 | 7,730.00 | 1,060,800 |
Apr 19, 2024 | 7,530.00 | 7,600.00 | 7,300.00 | 7,540.00 | 7,540.00 | 1,087,000 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 7,210.00 | 7,700.00 | 7,200.00 | 7,540.00 | 7,540.00 | 1,233,700 |
Apr 16, 2024 | 7,180.00 | 7,350.00 | 6,990.00 | 7,200.00 | 7,200.00 | 1,203,900 |
Apr 15, 2024 | 7,440.00 | 7,870.00 | 7,440.00 | 7,440.00 | 7,440.00 | 3,305,700 |
Apr 12, 2024 | 8,010.00 | 8,110.00 | 7,950.00 | 7,990.00 | 7,990.00 | 656,500 |
Apr 11, 2024 | 7,990.00 | 8,030.00 | 7,950.00 | 8,010.00 | 8,010.00 | 511,900 |
Apr 10, 2024 | 8,110.00 | 8,180.00 | 8,010.00 | 8,020.00 | 8,020.00 | 444,100 |
Apr 09, 2024 | 8,050.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 566,700 |
Apr 08, 2024 | 8,350.00 | 8,390.00 | 8,050.00 | 8,050.00 | 8,050.00 | 1,419,200 |
Apr 05, 2024 | 8,560.00 | 8,560.00 | 8,410.00 | 8,450.00 | 8,450.00 | 1,312,900 |
Apr 04, 2024 | 8,800.00 | 8,810.00 | 8,590.00 | 8,620.00 | 8,620.00 | 1,374,000 |
Apr 03, 2024 | 8,310.00 | 8,950.00 | 8,310.00 | 8,800.00 | 8,800.00 | 3,102,500 |
Apr 02, 2024 | 8,340.00 | 8,400.00 | 8,210.00 | 8,400.00 | 8,400.00 | 995,900 |
Apr 01, 2024 | 8,170.00 | 8,420.00 | 8,120.00 | 8,310.00 | 8,310.00 | 1,695,000 |
Mar 29, 2024 | 7,980.00 | 8,500.00 | 7,940.00 | 8,190.00 | 8,190.00 | 1,254,900 |
Mar 28, 2024 | 8,050.00 | 8,050.00 | 7,950.00 | 7,980.00 | 7,980.00 | 478,900 |
Mar 27, 2024 | 8,000.00 | 8,030.00 | 7,950.00 | 7,990.00 | 7,990.00 | 380,600 |
Mar 26, 2024 | 7,960.00 | 8,060.00 | 7,930.00 | 8,000.00 | 8,000.00 | 464,600 |
Mar 25, 2024 | 8,060.00 | 8,100.00 | 7,960.00 | 7,980.00 | 7,980.00 | 582,500 |
Mar 22, 2024 | 8,130.00 | 8,210.00 | 8,050.00 | 8,060.00 | 8,060.00 | 700,400 |
Mar 21, 2024 | 8,030.00 | 8,160.00 | 8,030.00 | 8,130.00 | 8,130.00 | 723,600 |
Mar 20, 2024 | 8,040.00 | 8,040.00 | 7,930.00 | 8,010.00 | 8,010.00 | 398,600 |
Mar 19, 2024 | 7,910.00 | 7,950.00 | 7,850.00 | 7,910.00 | 7,910.00 | 462,200 |
Mar 18, 2024 | 8,070.00 | 8,150.00 | 7,850.00 | 7,940.00 | 7,940.00 | 1,162,100 |
Mar 15, 2024 | 8,090.00 | 8,090.00 | 7,990.00 | 8,070.00 | 8,070.00 | 739,000 |
Mar 14, 2024 | 8,110.00 | 8,170.00 | 8,030.00 | 8,090.00 | 8,090.00 | 858,300 |
Mar 13, 2024 | 8,060.00 | 8,150.00 | 7,990.00 | 8,090.00 | 8,090.00 | 790,700 |
Mar 12, 2024 | 8,020.00 | 8,120.00 | 7,960.00 | 8,060.00 | 8,060.00 | 1,048,300 |
Mar 11, 2024 | 8,380.00 | 8,380.00 | 8,020.00 | 8,020.00 | 8,020.00 | 1,132,600 |
Mar 08, 2024 | 8,550.00 | 8,550.00 | 8,280.00 | 8,280.00 | 8,280.00 | 1,157,500 |
Mar 07, 2024 | 8,590.00 | 8,600.00 | 8,390.00 | 8,550.00 | 8,550.00 | 1,040,000 |
Mar 06, 2024 | 8,590.00 | 8,690.00 | 8,450.00 | 8,550.00 | 8,550.00 | 666,200 |
Mar 05, 2024 | 8,590.00 | 8,680.00 | 8,490.00 | 8,600.00 | 8,600.00 | 599,400 |
Mar 04, 2024 | 8,700.00 | 8,700.00 | 8,550.00 | 8,650.00 | 8,650.00 | 689,300 |
Mar 01, 2024 | 8,550.00 | 8,570.00 | 8,460.00 | 8,570.00 | 8,570.00 | 367,800 |
Feb 29, 2024 | 8,630.00 | 8,640.00 | 8,480.00 | 8,530.00 | 8,530.00 | 576,400 |
Feb 28, 2024 | 8,480.00 | 8,700.00 | 8,480.00 | 8,630.00 | 8,630.00 | 975,500 |
Feb 27, 2024 | 8,490.00 | 8,500.00 | 8,430.00 | 8,500.00 | 8,500.00 | 526,300 |
Feb 26, 2024 | 8,490.00 | 8,500.00 | 8,350.00 | 8,420.00 | 8,420.00 | 1,348,400 |
Feb 23, 2024 | 8,660.00 | 8,700.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1,045,400 |
Feb 22, 2024 | 8,900.00 | 8,900.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1,017,500 |
Feb 21, 2024 | 8,670.00 | 8,820.00 | 8,560.00 | 8,800.00 | 8,800.00 | 875,700 |
Feb 20, 2024 | 8,490.00 | 8,630.00 | 8,460.00 | 8,630.00 | 8,630.00 | 1,162,600 |
Feb 19, 2024 | 8,600.00 | 8,600.00 | 8,450.00 | 8,500.00 | 8,500.00 | 479,000 |
Feb 16, 2024 | 8,430.00 | 8,530.00 | 8,390.00 | 8,530.00 | 8,530.00 | 640,100 |
Feb 15, 2024 | 8,400.00 | 8,530.00 | 8,390.00 | 8,480.00 | 8,480.00 | 580,700 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 8,210.00 | 8,400.00 | 8,190.00 | 8,400.00 | 8,400.00 | 754,100 |
Feb 06, 2024 | 8,210.00 | 8,340.00 | 8,210.00 | 8,210.00 | 8,210.00 | 411,500 |
Feb 05, 2024 | 8,250.00 | 8,360.00 | 8,200.00 | 8,210.00 | 8,210.00 | 590,400 |
Feb 02, 2024 | 8,450.00 | 8,450.00 | 8,250.00 | 8,250.00 | 8,250.00 | 474,000 |
Feb 01, 2024 | 8,000.00 | 8,500.00 | 7,930.00 | 8,400.00 | 8,400.00 | 1,281,700 |
Jan 31, 2024 | 8,140.00 | 8,210.00 | 7,950.00 | 8,000.00 | 8,000.00 | 970,000 |
Jan 30, 2024 | 8,200.00 | 8,270.00 | 8,080.00 | 8,110.00 | 8,110.00 | 788,900 |
Jan 29, 2024 | 8,060.00 | 8,300.00 | 8,050.00 | 8,110.00 | 8,110.00 | 562,600 |
Jan 26, 2024 | 8,060.00 | 8,080.00 | 8,000.00 | 8,000.00 | 8,000.00 | 377,200 |
Jan 25, 2024 | 7,690.00 | 8,200.00 | 7,690.00 | 8,060.00 | 8,060.00 | 1,233,200 |
Jan 24, 2024 | 7,800.00 | 7,800.00 | 7,710.00 | 7,740.00 | 7,740.00 | 190,000 |
Jan 23, 2024 | 7,800.00 | 7,810.00 | 7,710.00 | 7,740.00 | 7,740.00 | 223,500 |
Jan 22, 2024 | 7,580.00 | 7,800.00 | 7,580.00 | 7,800.00 | 7,800.00 | 666,300 |
Jan 19, 2024 | 7,570.00 | 7,650.00 | 7,550.00 | 7,580.00 | 7,580.00 | 310,800 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 7,560.00 | 7,590.00 | 7,490.00 | 7,530.00 | 7,530.00 | 522,500 |
Jan 16, 2024 | 7,610.00 | 7,610.00 | 7,520.00 | 7,560.00 | 7,560.00 | 317,800 |
Jan 15, 2024 | 7,600.00 | 7,670.00 | 7,600.00 | 7,610.00 | 7,610.00 | 276,600 |
Jan 12, 2024 | 7,700.00 | 7,710.00 | 7,590.00 | 7,600.00 | 7,600.00 | 598,300 |
Jan 11, 2024 | 7,670.00 | 7,760.00 | 7,670.00 | 7,700.00 | 7,700.00 | 346,800 |
Jan 10, 2024 | 7,680.00 | 7,770.00 | 7,670.00 | 7,670.00 | 7,670.00 | 417,600 |
Jan 09, 2024 | 7,800.00 | 7,800.00 | 7,670.00 | 7,680.00 | 7,680.00 | 300,100 |
Jan 08, 2024 | 7,700.00 | 7,770.00 | 7,690.00 | 7,740.00 | 7,740.00 | 533,400 |
Jan 05, 2024 | 7,780.00 | 7,840.00 | 7,650.00 | 7,700.00 | 7,700.00 | 425,300 |
Jan 04, 2024 | 7,850.00 | 7,850.00 | 7,780.00 | 7,780.00 | 7,780.00 | 781,900 |
Jan 03, 2024 | 7,740.00 | 7,860.00 | 7,680.00 | 7,830.00 | 7,830.00 | 546,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |