Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 7,808.00 | 8,053.00 | 7,483.00 | 7,799.00 | 7,799.00 | - |
Jun 03, 2024 | 7,713.00 | 8,113.00 | 7,520.00 | 7,991.00 | 7,991.00 | 2,919 |
May 31, 2024 | 7,654.00 | 7,774.00 | 7,455.00 | 7,713.00 | 7,713.00 | 2,919 |
May 30, 2024 | 7,688.00 | 7,912.00 | 7,473.00 | 7,671.00 | 7,671.00 | 3,206 |
May 29, 2024 | 7,265.00 | 7,815.00 | 7,226.00 | 7,698.00 | 7,698.00 | 3,755 |
May 28, 2024 | 6,978.00 | 7,303.00 | 6,748.00 | 7,286.00 | 7,286.00 | 6,844 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 7,025.00 | 7,203.00 | 6,698.00 | 7,024.00 | 7,024.00 | - |
May 23, 2024 | 6,312.00 | 7,173.00 | 6,200.00 | 6,919.00 | 6,919.00 | 3,750 |
May 22, 2024 | 6,278.00 | 6,495.00 | 6,194.00 | 6,430.00 | 6,430.00 | 2,700 |
May 21, 2024 | 6,078.00 | 6,407.00 | 5,925.00 | 6,292.00 | 6,292.00 | 2,894 |
May 20, 2024 | 6,234.00 | 6,319.00 | 5,865.00 | 6,197.00 | 6,197.00 | 3,675 |
May 17, 2024 | 6,280.00 | 6,575.00 | 6,123.00 | 6,319.00 | 6,319.00 | 2,951 |
May 16, 2024 | 6,683.00 | 6,748.00 | 6,175.00 | 6,327.00 | 6,327.00 | 3,679 |
May 15, 2024 | 6,393.00 | 6,740.00 | 6,255.00 | 6,683.00 | 6,683.00 | 3,575 |
May 14, 2024 | 6,234.00 | 6,723.00 | 6,234.00 | 6,324.00 | 6,324.00 | 3,289 |
May 13, 2024 | 7,554.00 | 7,614.00 | 6,096.00 | 6,227.00 | 6,227.00 | 8,150 |
May 10, 2024 | 7,522.00 | 7,678.00 | 7,296.00 | 7,644.00 | 7,644.00 | 2,185 |
May 09, 2024 | 7,469.00 | 7,635.00 | 7,125.00 | 7,471.00 | 7,471.00 | 3,275 |
May 08, 2024 | 7,716.00 | 7,800.00 | 7,183.00 | 7,395.00 | 7,395.00 | 4,856 |
May 07, 2024 | 6,599.00 | 7,515.00 | 6,463.00 | 7,429.00 | 7,429.00 | 4,254 |
May 06, 2024 | 7,018.00 | 7,205.00 | 6,575.00 | 6,616.00 | 6,616.00 | 3,290 |
May 03, 2024 | 6,258.00 | 7,225.00 | 6,113.00 | 7,187.00 | 7,187.00 | 7,096 |
May 02, 2024 | 6,850.00 | 7,165.00 | 6,286.00 | 6,545.00 | 6,545.00 | 8,669 |
May 01, 2024 | 8,135.00 | 8,351.00 | 6,828.00 | 7,165.00 | 7,165.00 | 5,172 |
Apr 30, 2024 | 7,600.00 | 8,117.00 | 6,728.00 | 8,079.00 | 8,079.00 | 6,882 |
Apr 29, 2024 | 9,176.00 | 9,180.00 | 7,630.00 | 7,827.00 | 7,827.00 | 7,306 |
Apr 26, 2024 | 9,468.00 | 9,678.00 | 9,241.00 | 9,307.00 | 9,307.00 | 2,494 |
Apr 25, 2024 | 9,838.00 | 9,963.00 | 9,176.00 | 9,468.00 | 9,468.00 | 3,195 |
Apr 24, 2024 | 9,320.00 | 10,008.00 | 9,301.00 | 9,649.00 | 9,649.00 | 3,142 |
Apr 23, 2024 | 9,572.00 | 9,578.00 | 8,846.00 | 9,082.00 | 9,082.00 | 2,604 |
Apr 22, 2024 | 9,808.00 | 9,989.00 | 9,416.00 | 9,568.00 | 9,568.00 | 2,598 |
Apr 19, 2024 | 9,623.00 | 10,070.00 | 9,399.00 | 9,866.00 | 9,866.00 | 3,099 |
Apr 18, 2024 | 9,000.00 | 9,517.00 | 8,888.00 | 9,442.00 | 9,442.00 | 3,557 |
Apr 17, 2024 | 8,355.00 | 8,847.00 | 8,339.00 | 8,669.00 | 8,669.00 | 2,918 |
Apr 16, 2024 | 8,956.00 | 9,039.00 | 8,229.00 | 8,431.00 | 8,431.00 | 4,446 |
Apr 15, 2024 | 8,640.00 | 9,044.00 | 8,640.00 | 8,901.00 | 8,901.00 | 3,581 |
Apr 12, 2024 | 8,258.00 | 8,727.00 | 8,258.00 | 8,689.00 | 8,689.00 | 2,665 |
Apr 11, 2024 | 8,218.00 | 8,416.00 | 8,200.00 | 8,289.00 | 8,289.00 | 4,101 |
Apr 10, 2024 | 7,995.00 | 8,335.00 | 7,883.00 | 8,169.00 | 8,169.00 | 2,298 |
Apr 09, 2024 | 7,669.00 | 8,000.00 | 7,669.00 | 7,963.00 | 7,963.00 | 3,336 |
Apr 08, 2024 | 7,808.00 | 8,053.00 | 7,639.00 | 7,866.00 | 7,866.00 | 4,872 |
Apr 05, 2024 | 7,545.00 | 7,818.00 | 7,418.00 | 7,711.00 | 7,711.00 | 2,713 |
Apr 04, 2024 | 7,291.00 | 7,534.00 | 6,957.00 | 7,384.00 | 7,384.00 | 3,181 |
Apr 03, 2024 | 7,778.00 | 7,966.00 | 7,274.00 | 7,435.00 | 7,435.00 | 3,806 |
Apr 02, 2024 | 8,067.00 | 8,090.00 | 7,721.00 | 7,828.00 | 7,828.00 | 3,861 |
Apr 01, 2024 | 7,530.00 | 8,156.00 | 7,500.00 | 8,009.00 | 8,009.00 | 3,098 |
Mar 28, 2024 | 7,570.00 | 7,726.00 | 7,445.00 | 7,533.00 | 7,533.00 | - |
Mar 27, 2024 | 7,250.00 | 7,583.00 | 7,104.00 | 7,536.00 | 7,536.00 | 3,550 |
Mar 26, 2024 | 7,368.00 | 7,786.00 | 7,316.00 | 7,388.00 | 7,388.00 | 6,653 |
Mar 25, 2024 | 6,575.00 | 7,209.00 | 6,570.00 | 7,190.00 | 7,190.00 | 6,457 |
Mar 22, 2024 | 6,185.00 | 6,583.00 | 6,127.00 | 6,550.00 | 6,550.00 | 4,479 |
Mar 21, 2024 | 5,965.00 | 6,200.00 | 5,965.00 | 6,187.00 | 6,187.00 | 4,564 |
Mar 20, 2024 | 5,674.00 | 6,050.00 | 5,613.00 | 5,910.00 | 5,910.00 | 6,832 |
Mar 19, 2024 | 5,760.00 | 5,842.00 | 5,675.00 | 5,719.00 | 5,719.00 | 5,986 |
Mar 18, 2024 | 5,804.00 | 5,857.00 | 5,587.00 | 5,681.00 | 5,681.00 | 8,066 |
Mar 15, 2024 | 5,527.00 | 5,821.00 | 5,434.00 | 5,676.00 | 5,676.00 | 11,305 |
Mar 14, 2024 | 5,562.00 | 5,745.00 | 5,474.00 | 5,484.00 | 5,484.00 | 9,387 |
Mar 13, 2024 | 5,562.00 | 5,606.00 | 5,487.00 | 5,500.00 | 5,500.00 | 4,940 |
Mar 12, 2024 | 5,538.00 | 5,583.00 | 5,451.00 | 5,551.00 | 5,551.00 | 6,239 |
Mar 11, 2024 | 5,390.00 | 5,545.00 | 5,389.00 | 5,478.00 | 5,478.00 | 4,399 |
Mar 08, 2024 | 5,437.00 | 5,449.00 | 5,335.00 | 5,371.00 | 5,371.00 | 2,861 |
Mar 07, 2024 | 5,495.00 | 5,503.00 | 5,351.00 | 5,437.00 | 5,437.00 | 4,271 |
Mar 06, 2024 | 5,445.00 | 5,512.00 | 5,316.00 | 5,480.00 | 5,480.00 | 3,394 |
Mar 05, 2024 | 5,492.00 | 5,508.00 | 5,369.00 | 5,435.00 | 5,435.00 | 3,943 |
Mar 04, 2024 | 5,422.00 | 5,494.00 | 5,364.00 | 5,483.00 | 5,483.00 | 3,999 |
Mar 01, 2024 | 5,246.00 | 5,360.00 | 5,211.00 | 5,344.00 | 5,344.00 | 5,159 |
Feb 29, 2024 | 5,175.00 | 5,323.00 | 5,105.00 | 5,195.00 | 5,195.00 | 6,278 |
Feb 28, 2024 | 5,475.00 | 5,524.00 | 5,151.00 | 5,196.00 | 5,196.00 | 5,877 |
Feb 27, 2024 | 5,586.00 | 5,655.00 | 5,495.00 | 5,553.00 | 5,553.00 | 9,263 |
Feb 26, 2024 | 5,542.00 | 5,696.00 | 5,467.00 | 5,612.00 | 5,612.00 | 6,282 |
Feb 23, 2024 | 5,339.00 | 5,592.00 | 5,295.00 | 5,461.00 | 5,461.00 | 5,844 |
Feb 22, 2024 | 5,458.00 | 5,475.00 | 5,191.00 | 5,333.00 | 5,333.00 | 4,369 |
Feb 21, 2024 | 5,245.00 | 5,448.00 | 5,229.00 | 5,358.00 | 5,358.00 | 3,320 |
Feb 20, 2024 | 5,022.00 | 5,249.00 | 5,022.00 | 5,193.00 | 5,193.00 | 3,821 |
Feb 16, 2024 | 5,179.00 | 5,203.00 | 4,964.00 | 4,982.00 | 4,982.00 | 3,978 |
Feb 15, 2024 | 5,146.00 | 5,234.00 | 5,121.00 | 5,205.00 | 5,205.00 | 3,767 |
Feb 14, 2024 | 5,158.00 | 5,210.00 | 5,071.00 | 5,152.00 | 5,152.00 | 3,321 |
Feb 13, 2024 | 5,048.00 | 5,188.00 | 5,036.00 | 5,164.00 | 5,164.00 | 3,381 |
Feb 12, 2024 | 5,040.00 | 5,092.00 | 4,970.00 | 5,072.00 | 5,072.00 | 3,251 |
Feb 09, 2024 | 5,125.00 | 5,213.00 | 4,864.00 | 5,068.00 | 5,068.00 | 7,910 |
Feb 08, 2024 | 4,950.00 | 5,141.00 | 4,943.00 | 5,056.00 | 5,056.00 | 7,344 |
Feb 07, 2024 | 4,792.00 | 4,946.00 | 4,780.00 | 4,905.00 | 4,905.00 | 4,087 |
Feb 06, 2024 | 4,770.00 | 4,842.00 | 4,708.00 | 4,802.00 | 4,802.00 | 3,847 |
Feb 05, 2024 | 4,642.00 | 4,764.00 | 4,616.00 | 4,744.00 | 4,744.00 | 3,807 |
Feb 02, 2024 | 4,622.00 | 4,639.00 | 4,571.00 | 4,623.00 | 4,623.00 | 3,740 |
Feb 01, 2024 | 4,498.00 | 4,612.00 | 4,492.00 | 4,593.00 | 4,593.00 | 2,391 |
Jan 31, 2024 | 4,455.00 | 4,525.00 | 4,440.00 | 4,493.00 | 4,493.00 | 1,407 |
Jan 30, 2024 | 4,377.00 | 4,493.00 | 4,377.00 | 4,464.00 | 4,464.00 | 2,106 |
Jan 29, 2024 | 4,318.00 | 4,390.00 | 4,285.00 | 4,378.00 | 4,378.00 | 1,516 |
Jan 26, 2024 | 4,264.00 | 4,340.00 | 4,247.00 | 4,318.00 | 4,318.00 | 1,314 |
Jan 25, 2024 | 4,380.00 | 4,406.00 | 4,238.00 | 4,247.00 | 4,247.00 | 2,567 |
Jan 24, 2024 | 4,272.00 | 4,383.00 | 4,264.00 | 4,360.00 | 4,360.00 | 1,700 |
Jan 23, 2024 | 4,210.00 | 4,318.00 | 4,208.00 | 4,235.00 | 4,235.00 | 2,408 |
Jan 22, 2024 | 4,210.00 | 4,231.00 | 4,167.00 | 4,198.00 | 4,198.00 | 1,757 |
Jan 19, 2024 | 4,136.00 | 4,238.00 | 4,132.00 | 4,210.00 | 4,210.00 | 2,379 |
Jan 18, 2024 | 4,083.00 | 4,132.00 | 4,075.00 | 4,108.00 | 4,108.00 | 2,101 |
Jan 17, 2024 | 4,110.00 | 4,125.00 | 4,078.00 | 4,103.00 | 4,103.00 | 2,753 |
Jan 16, 2024 | 4,049.00 | 4,117.00 | 4,026.00 | 4,113.00 | 4,113.00 | 1,306 |
Jan 12, 2024 | 4,004.00 | 4,045.00 | 4,004.00 | 4,033.00 | 4,033.00 | 846 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |