Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 12,900.00 | 13,276.90 | 11,805.00 | 11,950.50 | 11,950.50 | 63,335 |
Jun 13, 2024 | 10,427.90 | 12,500.90 | 10,427.90 | 12,500.90 | 12,500.90 | 62,080 |
Jun 12, 2024 | 10,575.60 | 10,575.60 | 10,366.75 | 10,417.45 | 10,417.45 | 3,801 |
Jun 11, 2024 | 10,639.95 | 10,639.95 | 10,400.00 | 10,419.30 | 10,419.30 | 5,095 |
Jun 10, 2024 | 10,585.00 | 10,880.00 | 10,328.00 | 10,415.20 | 10,415.20 | 4,981 |
Jun 07, 2024 | 10,546.10 | 10,546.10 | 10,301.05 | 10,428.55 | 10,428.55 | 6,843 |
Jun 06, 2024 | 10,497.50 | 10,900.00 | 10,300.05 | 10,391.50 | 10,391.50 | 8,716 |
Jun 05, 2024 | 9,725.00 | 10,747.80 | 9,725.00 | 10,254.55 | 10,254.55 | 17,382 |
Jun 04, 2024 | 10,403.95 | 10,450.00 | 9,300.05 | 9,633.75 | 9,633.75 | 11,829 |
Jun 03, 2024 | 10,800.00 | 11,349.95 | 10,141.55 | 10,250.20 | 10,250.20 | 19,124 |
May 31, 2024 | 10,400.00 | 10,847.95 | 9,832.35 | 10,703.70 | 10,703.70 | 99,920 |
May 30, 2024 | 9,406.95 | 9,406.95 | 9,181.00 | 9,204.90 | 9,204.90 | 403 |
May 29, 2024 | 9,394.15 | 9,416.15 | 9,283.00 | 9,336.90 | 9,336.90 | 324 |
May 28, 2024 | 9,398.00 | 9,435.00 | 9,292.15 | 9,407.05 | 9,407.05 | 286 |
May 27, 2024 | 9,273.15 | 9,493.05 | 9,273.15 | 9,444.65 | 9,444.65 | 935 |
May 24, 2024 | 9,552.00 | 9,552.00 | 9,208.60 | 9,273.15 | 9,273.15 | 1,176 |
May 23, 2024 | 9,660.00 | 9,667.35 | 9,253.75 | 9,410.90 | 9,410.90 | 2,802 |
May 22, 2024 | 9,593.55 | 9,749.05 | 9,500.00 | 9,595.40 | 9,595.40 | 932 |
May 21, 2024 | 9,794.00 | 9,794.00 | 9,538.05 | 9,587.65 | 9,587.65 | 1,384 |
May 17, 2024 | 9,594.70 | 9,824.85 | 9,576.10 | 9,752.20 | 9,752.20 | 2,044 |
May 16, 2024 | 9,746.85 | 9,746.85 | 9,550.00 | 9,594.75 | 9,594.75 | 798 |
May 15, 2024 | 9,530.00 | 9,960.80 | 9,430.00 | 9,633.65 | 9,633.65 | 3,470 |
May 14, 2024 | 9,431.40 | 9,949.90 | 9,181.95 | 9,579.55 | 9,579.55 | 2,743 |
May 13, 2024 | 9,065.00 | 9,440.00 | 9,065.00 | 9,342.35 | 9,342.35 | 1,472 |
May 10, 2024 | 9,310.75 | 9,390.00 | 9,015.55 | 9,183.65 | 9,183.65 | 1,309 |
May 09, 2024 | 9,548.00 | 9,548.00 | 9,310.00 | 9,332.60 | 9,332.60 | 340 |
May 08, 2024 | 9,316.50 | 9,575.95 | 9,288.35 | 9,408.95 | 9,408.95 | 1,288 |
May 07, 2024 | 9,499.00 | 9,499.00 | 9,151.00 | 9,311.40 | 9,311.40 | 1,526 |
May 06, 2024 | 9,366.05 | 9,594.80 | 9,366.05 | 9,411.45 | 9,411.45 | 645 |
May 03, 2024 | 9,465.00 | 9,798.00 | 9,366.30 | 9,446.90 | 9,446.90 | 1,940 |
May 02, 2024 | 9,778.00 | 9,799.95 | 9,500.00 | 9,543.05 | 9,543.05 | 1,981 |
Apr 30, 2024 | 9,800.00 | 10,126.25 | 9,550.00 | 9,641.45 | 9,641.45 | 5,009 |
Apr 29, 2024 | 9,592.30 | 9,862.35 | 9,520.00 | 9,775.35 | 9,775.35 | 1,632 |
Apr 26, 2024 | 9,614.30 | 9,667.95 | 9,520.00 | 9,583.10 | 9,583.10 | 436 |
Apr 25, 2024 | 9,820.00 | 9,820.00 | 9,600.00 | 9,612.25 | 9,612.25 | 895 |
Apr 24, 2024 | 9,650.00 | 9,899.95 | 9,511.55 | 9,759.85 | 9,759.85 | 3,117 |
Apr 23, 2024 | 9,600.25 | 9,750.00 | 9,542.00 | 9,581.95 | 9,581.95 | 1,698 |
Apr 22, 2024 | 9,597.05 | 9,663.85 | 9,442.55 | 9,600.25 | 9,600.25 | 1,293 |
Apr 19, 2024 | 9,539.00 | 9,585.60 | 9,378.05 | 9,525.60 | 9,525.60 | 2,188 |
Apr 18, 2024 | 9,367.60 | 9,700.10 | 9,310.00 | 9,502.25 | 9,502.25 | 2,967 |
Apr 16, 2024 | 9,195.00 | 9,346.00 | 9,159.30 | 9,297.85 | 9,297.85 | 2,424 |
Apr 15, 2024 | 9,090.25 | 9,360.00 | 9,090.25 | 9,145.25 | 9,145.25 | 737 |
Apr 12, 2024 | 9,400.00 | 9,690.00 | 9,300.00 | 9,325.05 | 9,325.05 | 3,015 |
Apr 10, 2024 | 8,787.05 | 9,526.70 | 8,757.05 | 9,420.65 | 9,420.65 | 7,004 |
Apr 09, 2024 | 8,824.05 | 8,898.75 | 8,747.00 | 8,766.20 | 8,766.20 | 531 |
Apr 08, 2024 | 9,008.95 | 9,009.00 | 8,809.00 | 8,823.30 | 8,823.30 | 369 |
Apr 05, 2024 | 8,793.40 | 9,005.45 | 8,793.40 | 8,949.05 | 8,949.05 | 1,364 |
Apr 04, 2024 | 8,821.50 | 8,864.80 | 8,664.05 | 8,841.30 | 8,841.30 | 745 |
Apr 03, 2024 | 8,666.80 | 8,789.95 | 8,632.55 | 8,755.85 | 8,755.85 | 979 |
Apr 02, 2024 | 8,561.70 | 8,788.85 | 8,511.00 | 8,691.60 | 8,691.60 | 792 |
Apr 01, 2024 | 8,580.35 | 8,634.45 | 8,511.30 | 8,618.25 | 8,618.25 | 507 |
Mar 28, 2024 | 8,461.00 | 8,537.05 | 8,461.00 | 8,480.35 | 8,480.35 | 1,548 |
Mar 27, 2024 | 8,500.00 | 8,631.45 | 8,500.00 | 8,527.15 | 8,527.15 | 2,000 |
Mar 26, 2024 | 8,711.10 | 8,783.45 | 8,550.00 | 8,569.15 | 8,569.15 | 1,608 |
Mar 22, 2024 | 8,817.45 | 8,834.35 | 8,710.00 | 8,747.85 | 8,747.85 | 851 |
Mar 21, 2024 | 8,823.40 | 8,870.00 | 8,745.00 | 8,796.00 | 8,796.00 | 462 |
Mar 20, 2024 | 8,880.00 | 8,890.50 | 8,773.00 | 8,843.75 | 8,843.75 | 1,320 |
Mar 19, 2024 | 8,827.15 | 8,848.00 | 8,718.90 | 8,815.30 | 8,815.30 | 740 |
Mar 18, 2024 | 8,629.05 | 8,848.90 | 8,520.00 | 8,802.70 | 8,802.70 | 722 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 8,400.00 | 8,693.30 | 8,375.00 | 8,440.70 | 8,440.70 | 1,563 |
Mar 13, 2024 | 8,826.80 | 8,826.80 | 8,332.75 | 8,472.95 | 8,472.95 | 1,750 |
Mar 12, 2024 | 8,942.50 | 8,986.95 | 8,775.00 | 8,807.40 | 8,807.40 | 693 |
Mar 11, 2024 | 9,085.00 | 9,111.05 | 8,879.90 | 8,925.80 | 8,925.80 | 1,310 |
Mar 07, 2024 | 9,095.45 | 9,100.00 | 8,738.05 | 9,082.25 | 9,082.25 | 1,095 |
Mar 06, 2024 | 9,186.95 | 9,200.00 | 9,000.00 | 9,043.75 | 9,043.75 | 957 |
Mar 05, 2024 | 9,134.80 | 9,244.00 | 9,061.20 | 9,162.85 | 9,162.85 | 761 |
Mar 04, 2024 | 9,280.00 | 9,330.00 | 9,101.05 | 9,126.90 | 9,126.90 | 733 |
Mar 01, 2024 | 9,000.00 | 9,380.00 | 8,998.25 | 9,327.05 | 9,327.05 | 2,667 |
Feb 29, 2024 | 9,125.00 | 9,125.00 | 8,901.35 | 8,972.80 | 8,972.80 | 16,873 |
Feb 28, 2024 | 9,080.00 | 9,143.80 | 9,012.70 | 9,085.25 | 9,085.25 | 1,881 |
Feb 27, 2024 | 8,920.05 | 9,126.65 | 8,920.00 | 9,045.40 | 9,045.40 | 1,323 |
Feb 26, 2024 | 8,920.75 | 8,963.95 | 8,840.10 | 8,929.00 | 8,929.00 | 1,357 |
Feb 23, 2024 | 8,874.15 | 8,898.00 | 8,824.05 | 8,883.05 | 8,883.05 | 639 |
Feb 22, 2024 | 8,839.80 | 8,850.00 | 8,765.00 | 8,808.10 | 8,808.10 | 802 |
Feb 21, 2024 | 8,955.00 | 8,955.00 | 8,826.15 | 8,839.80 | 8,839.80 | 556 |
Feb 20, 2024 | 8,898.55 | 8,930.00 | 8,840.10 | 8,850.90 | 8,850.90 | 510 |
Feb 19, 2024 | 8,852.00 | 8,951.95 | 8,852.00 | 8,866.15 | 8,866.15 | 661 |
Feb 16, 2024 | 8,967.55 | 8,967.55 | 8,850.00 | 8,878.55 | 8,878.55 | 645 |
Feb 15, 2024 | 8,890.00 | 8,970.00 | 8,848.05 | 8,911.65 | 8,911.65 | 495 |
Feb 14, 2024 | 8,898.00 | 9,011.00 | 8,751.00 | 8,826.60 | 8,826.60 | 842 |
Feb 13, 2024 | 8,832.25 | 8,895.00 | 8,775.00 | 8,850.75 | 8,850.75 | 271 |
Feb 12, 2024 | 9,019.80 | 9,073.85 | 8,800.00 | 8,832.25 | 8,832.25 | 773 |
Feb 09, 2024 | 9,050.80 | 9,050.80 | 8,911.15 | 8,952.65 | 8,952.65 | 531 |
Feb 08, 2024 | 9,035.90 | 9,064.10 | 8,950.00 | 8,983.45 | 8,983.45 | 570 |
Feb 07, 2024 | 8,915.00 | 9,119.00 | 8,900.10 | 9,037.85 | 9,037.85 | 1,080 |
Feb 06, 2024 | 9,029.85 | 9,029.85 | 8,857.05 | 8,915.00 | 8,915.00 | 1,328 |
Feb 05, 2024 | 9,075.95 | 9,115.85 | 8,950.05 | 8,962.60 | 8,962.60 | 1,604 |
Feb 02, 2024 | 9,102.55 | 9,102.55 | 9,010.10 | 9,021.25 | 9,021.25 | 637 |
Feb 01, 2024 | 9,098.40 | 9,188.95 | 9,011.00 | 9,038.65 | 9,038.65 | 598 |
Jan 31, 2024 | 9,030.00 | 9,125.00 | 8,998.05 | 9,015.90 | 9,015.90 | 762 |
Jan 30, 2024 | 9,225.00 | 9,225.00 | 9,001.00 | 9,033.70 | 9,033.70 | 861 |
Jan 29, 2024 | 9,105.00 | 9,269.90 | 9,028.00 | 9,090.70 | 9,090.70 | 1,187 |
Jan 25, 2024 | 9,216.05 | 9,216.05 | 9,102.05 | 9,134.10 | 9,134.10 | 314 |
Jan 24, 2024 | 9,188.90 | 9,263.35 | 9,050.00 | 9,149.35 | 9,149.35 | 949 |
Jan 23, 2024 | 9,614.20 | 9,614.20 | 9,111.10 | 9,142.70 | 9,142.70 | 1,445 |
Jan 19, 2024 | 9,438.70 | 9,476.95 | 9,280.00 | 9,338.95 | 9,338.95 | 1,057 |
Jan 18, 2024 | 9,448.90 | 9,589.60 | 9,313.10 | 9,366.10 | 9,366.10 | 1,998 |
Jan 17, 2024 | 9,700.00 | 9,700.00 | 9,300.00 | 9,401.55 | 9,401.55 | 2,364 |
Jan 16, 2024 | 9,834.35 | 9,899.95 | 9,500.00 | 9,759.90 | 9,759.90 | 7,335 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |