Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 8,920.00 | 9,080.00 | 8,880.00 | 8,900.00 | 8,900.00 | 5,761,700 |
Jun 20, 2024 | 9,150.00 | 9,210.00 | 8,900.00 | 8,950.00 | 8,950.00 | 6,880,300 |
Jun 19, 2024 | 9,050.00 | 9,270.00 | 9,040.00 | 9,150.00 | 9,150.00 | 13,435,200 |
Jun 18, 2024 | 9,090.00 | 9,090.00 | 8,980.00 | 9,020.00 | 9,020.00 | 5,794,500 |
Jun 17, 2024 | 9,000.00 | 9,100.00 | 8,900.00 | 8,930.00 | 8,930.00 | 9,745,300 |
Jun 14, 2024 | 9,390.00 | 9,570.00 | 8,800.00 | 8,800.00 | 8,800.00 | 17,580,600 |
Jun 13, 2024 | 9,520.00 | 9,530.00 | 9,380.00 | 9,380.00 | 9,380.00 | 6,568,200 |
Jun 12, 2024 | 9,400.00 | 9,500.00 | 9,320.00 | 9,410.00 | 9,410.00 | 9,176,000 |
Jun 11, 2024 | 9,590.00 | 9,600.00 | 9,300.00 | 9,380.00 | 9,380.00 | 14,298,200 |
Jun 10, 2024 | 9,620.00 | 9,780.00 | 9,500.00 | 9,550.00 | 9,550.00 | 11,953,100 |
Jun 07, 2024 | 9,710.00 | 9,740.00 | 9,470.00 | 9,610.00 | 9,610.00 | 12,815,900 |
Jun 06, 2024 | 9,920.00 | 9,980.00 | 9,610.00 | 9,690.00 | 9,690.00 | 10,935,200 |
Jun 05, 2024 | 9,500.00 | 10,150.00 | 9,500.00 | 9,910.00 | 9,910.00 | 29,821,600 |
Jun 04, 2024 | 9,540.00 | 9,650.00 | 9,350.00 | 9,500.00 | 9,500.00 | 15,817,400 |
Jun 03, 2024 | 9,740.00 | 9,740.00 | 9,460.00 | 9,530.00 | 9,530.00 | 20,307,200 |
May 31, 2024 | 9,700.00 | 9,850.00 | 9,530.00 | 9,590.00 | 9,590.00 | 14,812,300 |
May 30, 2024 | 9,460.00 | 9,790.00 | 9,400.00 | 9,590.00 | 9,590.00 | 19,628,700 |
May 29, 2024 | 8,750.00 | 9,310.00 | 8,680.00 | 9,310.00 | 9,310.00 | 27,553,100 |
May 28, 2024 | 8,690.00 | 8,750.00 | 8,650.00 | 8,710.00 | 8,710.00 | 3,922,600 |
May 27, 2024 | 8,510.00 | 8,670.00 | 8,510.00 | 8,630.00 | 8,630.00 | 3,687,300 |
May 24, 2024 | 8,780.00 | 8,890.00 | 8,300.00 | 8,500.00 | 8,500.00 | 11,108,100 |
May 23, 2024 | 8,920.00 | 8,970.00 | 8,650.00 | 8,820.00 | 8,820.00 | 10,627,100 |
May 22, 2024 | 8,950.00 | 9,200.00 | 8,900.00 | 8,920.00 | 8,920.00 | 10,494,800 |
May 21, 2024 | 9,050.00 | 9,050.00 | 8,820.00 | 8,920.00 | 8,920.00 | 7,929,800 |
May 20, 2024 | 8,750.00 | 9,100.00 | 8,680.00 | 8,990.00 | 8,990.00 | 15,806,600 |
May 17, 2024 | 8,500.00 | 8,710.00 | 8,500.00 | 8,620.00 | 8,620.00 | 7,198,400 |
May 16, 2024 | 8,500.00 | 8,610.00 | 8,490.00 | 8,500.00 | 8,500.00 | 4,331,900 |
May 15, 2024 | 8,400.00 | 8,600.00 | 8,380.00 | 8,480.00 | 8,480.00 | 5,322,600 |
May 14, 2024 | 8,510.00 | 8,510.00 | 8,370.00 | 8,380.00 | 8,380.00 | 3,026,100 |
May 13, 2024 | 8,590.00 | 8,590.00 | 8,370.00 | 8,450.00 | 8,450.00 | 5,218,100 |
May 10, 2024 | 8,500.00 | 8,510.00 | 8,300.00 | 8,350.00 | 8,350.00 | 6,175,300 |
May 09, 2024 | 8,600.00 | 8,640.00 | 8,380.00 | 8,420.00 | 8,420.00 | 6,919,000 |
May 08, 2024 | 8,350.00 | 8,720.00 | 8,270.00 | 8,570.00 | 8,570.00 | 8,458,700 |
May 07, 2024 | 8,480.00 | 8,490.00 | 8,310.00 | 8,420.00 | 8,420.00 | 5,181,800 |
May 06, 2024 | 8,390.00 | 8,440.00 | 8,290.00 | 8,440.00 | 8,440.00 | 6,078,650 |
May 03, 2024 | 8,490.00 | 8,500.00 | 8,200.00 | 8,230.00 | 8,230.00 | 4,329,600 |
May 02, 2024 | 8,160.00 | 8,360.00 | 8,070.00 | 8,330.00 | 8,330.00 | 4,440,600 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 8,000.00 | 8,150.00 | 8,000.00 | 8,060.00 | 8,060.00 | 3,250,400 |
Apr 25, 2024 | 8,190.00 | 8,190.00 | 8,000.00 | 8,050.00 | 8,050.00 | 3,263,700 |
Apr 24, 2024 | 8,080.00 | 8,190.00 | 8,020.00 | 8,160.00 | 8,160.00 | 4,450,700 |
Apr 23, 2024 | 7,990.00 | 8,100.00 | 7,860.00 | 7,990.00 | 7,990.00 | 3,517,300 |
Apr 22, 2024 | 8,000.00 | 8,020.00 | 7,860.00 | 7,980.00 | 7,980.00 | 3,471,600 |
Apr 19, 2024 | 7,700.00 | 8,030.00 | 7,700.00 | 7,850.00 | 7,850.00 | 7,405,600 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 7,910.00 | 7,980.00 | 7,680.00 | 7,700.00 | 7,700.00 | 4,560,800 |
Apr 16, 2024 | 8,160.00 | 8,160.00 | 7,700.00 | 7,850.00 | 7,850.00 | 9,601,800 |
Apr 15, 2024 | 8,750.00 | 8,780.00 | 8,180.00 | 8,180.00 | 8,180.00 | 10,637,000 |
Apr 12, 2024 | 8,730.00 | 8,850.00 | 8,720.00 | 8,790.00 | 8,790.00 | 2,760,800 |
Apr 11, 2024 | 8,700.00 | 8,790.00 | 8,660.00 | 8,730.00 | 8,730.00 | 3,843,000 |
Apr 10, 2024 | 8,900.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3,048,700 |
Apr 09, 2024 | 8,800.00 | 8,900.00 | 8,790.00 | 8,890.00 | 8,890.00 | 3,947,800 |
Apr 08, 2024 | 8,880.00 | 8,930.00 | 8,740.00 | 8,800.00 | 8,800.00 | 4,624,500 |
Apr 05, 2024 | 8,810.00 | 8,840.00 | 8,710.00 | 8,730.00 | 8,730.00 | 7,452,100 |
Apr 04, 2024 | 9,020.00 | 9,050.00 | 8,860.00 | 8,880.00 | 8,880.00 | 8,877,100 |
Apr 03, 2024 | 9,190.00 | 9,190.00 | 9,010.00 | 9,020.00 | 9,020.00 | 9,033,000 |
Apr 02, 2024 | 8,990.00 | 9,250.00 | 8,910.00 | 9,120.00 | 9,120.00 | 19,163,200 |
Apr 01, 2024 | 8,800.00 | 8,870.00 | 8,720.00 | 8,860.00 | 8,860.00 | 4,990,200 |
Mar 29, 2024 | 8,910.00 | 8,930.00 | 8,800.00 | 8,800.00 | 8,800.00 | 5,653,500 |
Mar 28, 2024 | 9,050.00 | 9,050.00 | 8,880.00 | 8,910.00 | 8,910.00 | 4,841,700 |
Mar 27, 2024 | 9,100.00 | 9,100.00 | 8,920.00 | 8,970.00 | 8,970.00 | 5,501,100 |
Mar 26, 2024 | 8,950.00 | 8,980.00 | 8,800.00 | 8,980.00 | 8,980.00 | 7,216,500 |
Mar 25, 2024 | 8,900.00 | 9,150.00 | 8,860.00 | 8,990.00 | 8,990.00 | 11,325,600 |
Mar 22, 2024 | 9,050.00 | 9,120.00 | 8,820.00 | 8,840.00 | 8,840.00 | 12,477,100 |
Mar 21, 2024 | 8,880.00 | 9,050.00 | 8,810.00 | 8,950.00 | 8,950.00 | 12,704,200 |
Mar 20, 2024 | 8,810.00 | 8,860.00 | 8,750.00 | 8,800.00 | 8,800.00 | 5,597,000 |
Mar 19, 2024 | 8,700.00 | 9,190.00 | 8,670.00 | 8,860.00 | 8,860.00 | 21,588,100 |
Mar 18, 2024 | 8,580.00 | 8,790.00 | 8,320.00 | 8,630.00 | 8,630.00 | 14,714,500 |
Mar 15, 2024 | 8,500.00 | 8,650.00 | 8,480.00 | 8,520.00 | 8,520.00 | 5,365,700 |
Mar 14, 2024 | 8,650.00 | 8,700.00 | 8,480.00 | 8,530.00 | 8,530.00 | 6,269,700 |
Mar 13, 2024 | 8,470.00 | 8,630.00 | 8,400.00 | 8,630.00 | 8,630.00 | 5,023,300 |
Mar 12, 2024 | 8,500.00 | 8,550.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,803,000 |
Mar 11, 2024 | 8,690.00 | 8,800.00 | 8,500.00 | 8,510.00 | 8,510.00 | 6,104,500 |
Mar 08, 2024 | 8,670.00 | 8,940.00 | 8,600.00 | 8,680.00 | 8,680.00 | 9,898,900 |
Mar 07, 2024 | 8,690.00 | 8,700.00 | 8,570.00 | 8,620.00 | 8,620.00 | 6,620,500 |
Mar 06, 2024 | 8,940.00 | 8,940.00 | 8,630.00 | 8,670.00 | 8,670.00 | 8,568,100 |
Mar 05, 2024 | 8,990.00 | 9,000.00 | 8,840.00 | 8,900.00 | 8,900.00 | 6,458,900 |
Mar 04, 2024 | 8,780.00 | 9,190.00 | 8,700.00 | 8,990.00 | 8,990.00 | 17,245,800 |
Mar 01, 2024 | 8,480.00 | 8,620.00 | 8,410.00 | 8,610.00 | 8,610.00 | 8,931,500 |
Feb 29, 2024 | 8,590.00 | 8,590.00 | 8,470.00 | 8,470.00 | 8,470.00 | 6,009,600 |
Feb 28, 2024 | 8,590.00 | 8,620.00 | 8,480.00 | 8,500.00 | 8,500.00 | 5,209,900 |
Feb 27, 2024 | 8,500.00 | 8,560.00 | 8,400.00 | 8,560.00 | 8,560.00 | 5,254,900 |
Feb 26, 2024 | 8,400.00 | 8,460.00 | 8,300.00 | 8,410.00 | 8,410.00 | 4,084,800 |
Feb 23, 2024 | 8,660.00 | 8,730.00 | 8,340.00 | 8,400.00 | 8,400.00 | 7,478,000 |
Feb 22, 2024 | 8,590.00 | 8,860.00 | 8,530.00 | 8,660.00 | 8,660.00 | 11,393,500 |
Feb 21, 2024 | 8,520.00 | 8,630.00 | 8,460.00 | 8,510.00 | 8,510.00 | 6,032,600 |
Feb 20, 2024 | 8,570.00 | 8,600.00 | 8,460.00 | 8,510.00 | 8,510.00 | 5,283,000 |
Feb 19, 2024 | 8,630.00 | 8,640.00 | 8,460.00 | 8,540.00 | 8,540.00 | 5,076,900 |
Feb 16, 2024 | 8,240.00 | 8,680.00 | 8,210.00 | 8,610.00 | 8,610.00 | 13,896,100 |
Feb 15, 2024 | 8,170.00 | 8,290.00 | 8,170.00 | 8,220.00 | 8,220.00 | 3,026,600 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 8,130.00 | 8,190.00 | 8,130.00 | 8,170.00 | 8,170.00 | 2,323,400 |
Feb 06, 2024 | 8,150.00 | 8,200.00 | 8,110.00 | 8,130.00 | 8,130.00 | 3,657,300 |
Feb 05, 2024 | 8,300.00 | 8,300.00 | 8,120.00 | 8,130.00 | 8,130.00 | 6,075,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |