Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 6,539.00 | 6,539.00 | 6,539.00 | 6,539.00 | 6,539.00 | - |
May 27, 2024 | 6,539.00 | 6,539.00 | 6,539.00 | 6,539.00 | 6,539.00 | - |
May 24, 2024 | 6,523.00 | 6,539.00 | 6,523.00 | 6,539.00 | 6,539.00 | 13 |
May 23, 2024 | 6,586.50 | 6,586.50 | 6,543.40 | 6,543.40 | 6,543.40 | 153 |
May 22, 2024 | 6,639.00 | 6,639.00 | 6,639.00 | 6,639.00 | 6,639.00 | 62 |
May 21, 2024 | 6,596.95 | 6,631.00 | 6,596.95 | 6,631.00 | 6,631.00 | 43 |
May 20, 2024 | 6,632.01 | 6,632.01 | 6,632.01 | 6,632.01 | 6,632.01 | - |
May 17, 2024 | 6,632.01 | 6,632.01 | 6,632.01 | 6,632.01 | 6,632.01 | - |
May 16, 2024 | 6,632.01 | 6,632.01 | 6,632.01 | 6,632.01 | 6,632.01 | - |
May 15, 2024 | 6,632.01 | 6,632.01 | 6,632.01 | 6,632.01 | 6,632.01 | 14 |
May 14, 2024 | 6,646.92 | 6,646.92 | 6,646.92 | 6,646.92 | 6,646.92 | 5 |
May 13, 2024 | 6,623.95 | 6,623.95 | 6,623.95 | 6,623.95 | 6,623.95 | - |
May 10, 2024 | 6,620.29 | 6,623.95 | 6,620.29 | 6,623.95 | 6,623.95 | 58 |
May 09, 2024 | 6,621.11 | 6,621.11 | 6,621.11 | 6,621.11 | 6,621.11 | 150 |
May 08, 2024 | 6,563.59 | 6,563.59 | 6,563.59 | 6,563.59 | 6,563.59 | - |
May 07, 2024 | 6,563.59 | 6,563.59 | 6,563.59 | 6,563.59 | 6,563.59 | 6 |
May 06, 2024 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | - |
May 03, 2024 | 6,574.77 | 6,574.77 | 6,560.00 | 6,560.00 | 6,560.00 | 40 |
May 02, 2024 | 6,427.19 | 6,450.00 | 6,427.19 | 6,450.00 | 6,450.00 | 51 |
Apr 30, 2024 | 6,518.69 | 6,518.69 | 6,494.00 | 6,494.00 | 6,494.00 | 18 |
Apr 29, 2024 | 6,565.00 | 6,565.00 | 6,565.00 | 6,565.00 | 6,565.00 | - |
Apr 26, 2024 | 6,565.00 | 6,565.00 | 6,565.00 | 6,565.00 | 6,565.00 | 12 |
Apr 25, 2024 | 6,543.70 | 6,551.99 | 6,543.70 | 6,551.99 | 6,551.99 | 1,458 |
Apr 24, 2024 | 6,528.03 | 6,528.03 | 6,528.03 | 6,528.03 | 6,528.03 | - |
Apr 23, 2024 | 6,528.03 | 6,528.03 | 6,528.03 | 6,528.03 | 6,528.03 | - |
Apr 22, 2024 | 6,528.03 | 6,528.03 | 6,528.03 | 6,528.03 | 6,528.03 | 173 |
Apr 19, 2024 | 6,530.00 | 6,530.00 | 6,512.88 | 6,528.00 | 6,528.00 | 62 |
Apr 18, 2024 | 6,486.15 | 6,486.15 | 6,486.15 | 6,486.15 | 6,486.15 | 10 |
Apr 17, 2024 | 6,412.22 | 6,412.22 | 6,409.00 | 6,409.00 | 6,409.00 | 86 |
Apr 16, 2024 | 6,434.51 | 6,434.51 | 6,434.51 | 6,434.51 | 6,434.51 | 8 |
Apr 15, 2024 | 6,354.10 | 6,354.10 | 6,325.88 | 6,325.88 | 6,325.88 | 470 |
Apr 12, 2024 | 6,356.22 | 6,356.22 | 6,321.60 | 6,321.60 | 6,321.60 | 109 |
Apr 11, 2024 | 6,311.54 | 6,311.54 | 6,311.54 | 6,311.54 | 6,311.54 | 5 |
Apr 10, 2024 | 6,314.76 | 6,314.76 | 6,314.76 | 6,314.76 | 6,314.76 | 68 |
Apr 09, 2024 | 6,367.40 | 6,367.40 | 6,367.40 | 6,367.40 | 6,367.40 | 46 |
Apr 08, 2024 | 6,366.60 | 6,366.60 | 6,366.60 | 6,366.60 | 6,366.60 | 45 |
Apr 05, 2024 | 6,424.66 | 6,424.66 | 6,415.60 | 6,415.60 | 6,415.60 | 53 |
Apr 04, 2024 | 6,459.70 | 6,459.70 | 6,459.70 | 6,459.70 | 6,459.70 | 89 |
Apr 03, 2024 | 6,477.37 | 6,477.37 | 6,477.37 | 6,477.37 | 6,477.37 | - |
Apr 02, 2024 | 6,492.00 | 6,492.00 | 6,477.35 | 6,477.37 | 6,477.37 | 258 |
Apr 01, 2024 | 6,586.50 | 6,586.50 | 6,586.50 | 6,586.50 | 6,586.50 | 199 |
Mar 27, 2024 | 6,569.90 | 6,569.90 | 6,569.90 | 6,569.90 | 6,569.90 | - |
Mar 26, 2024 | 6,569.90 | 6,569.90 | 6,569.90 | 6,569.90 | 6,569.90 | 191 |
Mar 25, 2024 | 6,581.10 | 6,581.10 | 6,570.17 | 6,570.17 | 6,570.17 | 171 |
Mar 22, 2024 | 6,631.00 | 6,639.80 | 6,631.00 | 6,639.80 | 6,639.80 | 69 |
Mar 21, 2024 | 6,662.50 | 6,687.62 | 6,656.02 | 6,656.02 | 6,656.02 | 43 |
Mar 20, 2024 | 6,544.31 | 6,576.10 | 6,544.31 | 6,576.10 | 6,576.10 | 193 |
Mar 19, 2024 | 6,592.85 | 6,592.85 | 6,561.55 | 6,577.20 | 6,577.20 | 93 |
Mar 15, 2024 | 6,489.59 | 6,489.59 | 6,477.10 | 6,477.10 | 6,477.10 | 99 |
Mar 14, 2024 | 6,526.04 | 6,526.04 | 6,501.00 | 6,501.00 | 6,501.00 | 48 |
Mar 13, 2024 | 6,554.00 | 6,554.00 | 6,540.39 | 6,540.39 | 6,540.39 | 303 |
Mar 12, 2024 | 6,576.50 | 6,576.50 | 6,576.50 | 6,576.50 | 6,576.50 | 52 |
Mar 11, 2024 | 6,515.00 | 6,530.21 | 6,515.00 | 6,530.21 | 6,530.21 | 120 |
Mar 08, 2024 | 6,544.00 | 6,544.00 | 6,544.00 | 6,544.00 | 6,544.00 | 46 |
Mar 07, 2024 | 6,576.00 | 6,576.00 | 6,576.00 | 6,576.00 | 6,576.00 | 8 |
Mar 06, 2024 | 6,562.60 | 6,562.60 | 6,562.60 | 6,562.60 | 6,562.60 | 84 |
Mar 05, 2024 | 6,574.31 | 6,574.31 | 6,553.50 | 6,553.50 | 6,553.50 | 88 |
Mar 04, 2024 | 6,636.30 | 6,636.30 | 6,636.30 | 6,636.30 | 6,636.30 | 70 |
Mar 01, 2024 | 6,655.32 | 6,671.19 | 6,655.32 | 6,671.19 | 6,671.19 | 214 |
Feb 29, 2024 | 6,631.71 | 6,647.67 | 6,631.71 | 6,647.67 | 6,647.67 | 105 |
Feb 28, 2024 | 6,659.00 | 6,659.00 | 6,659.00 | 6,659.00 | 6,659.00 | 36 |
Feb 27, 2024 | 6,648.70 | 6,648.70 | 6,648.70 | 6,648.70 | 6,648.70 | 96 |
Feb 26, 2024 | 6,701.18 | 6,701.18 | 6,680.00 | 6,680.00 | 6,680.00 | 83 |
Feb 23, 2024 | 6,716.58 | 6,716.58 | 6,701.50 | 6,702.00 | 6,702.00 | 89 |
Feb 22, 2024 | 6,658.00 | 6,674.90 | 6,658.00 | 6,674.90 | 6,674.90 | 157 |
Feb 21, 2024 | 6,552.86 | 6,578.80 | 6,537.07 | 6,537.07 | 6,537.07 | 1,897 |
Feb 20, 2024 | 6,588.59 | 6,588.59 | 6,572.80 | 6,572.80 | 6,572.80 | 1,092 |
Feb 19, 2024 | 6,585.00 | 6,585.00 | 6,585.00 | 6,585.00 | 6,585.00 | - |
Feb 16, 2024 | 6,603.50 | 6,603.50 | 6,585.00 | 6,585.00 | 6,585.00 | 465 |
Feb 15, 2024 | 6,596.00 | 6,596.00 | 6,596.00 | 6,596.00 | 6,596.00 | 11 |
Feb 14, 2024 | 6,555.82 | 6,555.82 | 6,555.82 | 6,555.82 | 6,555.82 | - |
Feb 13, 2024 | 6,598.49 | 6,598.49 | 6,555.00 | 6,555.82 | 6,555.82 | 1,096 |
Feb 12, 2024 | 6,634.00 | 6,645.00 | 6,629.48 | 6,630.00 | 6,630.00 | 492 |
Feb 09, 2024 | 6,615.09 | 6,615.09 | 6,606.00 | 6,606.00 | 6,606.00 | 48 |
Feb 08, 2024 | 6,596.95 | 6,639.00 | 6,596.95 | 6,639.00 | 6,639.00 | 158 |
Feb 07, 2024 | 6,609.80 | 6,609.80 | 6,609.80 | 6,609.80 | 6,609.80 | 41 |
Feb 06, 2024 | 6,551.27 | 6,551.27 | 6,551.27 | 6,551.27 | 6,551.27 | 131 |
Feb 02, 2024 | 6,583.60 | 6,583.60 | 6,583.60 | 6,583.60 | 6,583.60 | - |
Feb 01, 2024 | 6,560.11 | 6,583.60 | 6,560.11 | 6,583.60 | 6,583.60 | 121 |
Jan 31, 2024 | 6,632.76 | 6,632.76 | 6,605.40 | 6,605.40 | 6,605.40 | 358 |
Jan 30, 2024 | 6,600.00 | 6,600.00 | 6,577.76 | 6,595.00 | 6,595.00 | 285 |
Jan 29, 2024 | 6,569.00 | 6,593.50 | 6,569.00 | 6,593.50 | 6,593.50 | 307 |
Jan 26, 2024 | 6,527.95 | 6,527.95 | 6,527.95 | 6,527.95 | 6,527.95 | 66 |
Jan 25, 2024 | 6,517.71 | 6,517.71 | 6,517.71 | 6,517.71 | 6,517.71 | 60 |
Jan 24, 2024 | 6,515.00 | 6,516.36 | 6,515.00 | 6,516.36 | 6,516.36 | 38 |
Jan 23, 2024 | 6,565.72 | 6,565.72 | 6,565.72 | 6,565.72 | 6,565.72 | 107 |
Jan 22, 2024 | 6,500.00 | 6,519.60 | 6,500.00 | 6,518.39 | 6,518.39 | 150 |
Jan 19, 2024 | 6,480.61 | 6,480.61 | 6,480.61 | 6,480.61 | 6,480.61 | 5 |
Jan 18, 2024 | 6,395.11 | 6,404.50 | 6,395.11 | 6,398.51 | 6,398.51 | 5,359 |
Jan 17, 2024 | 6,418.00 | 6,418.00 | 6,418.00 | 6,418.00 | 6,418.00 | - |
Jan 16, 2024 | 6,418.00 | 6,418.00 | 6,418.00 | 6,418.00 | 6,418.00 | 10 |
Jan 15, 2024 | 6,326.60 | 6,326.60 | 6,326.60 | 6,326.60 | 6,326.60 | - |
Jan 12, 2024 | 6,338.00 | 6,338.00 | 6,307.73 | 6,326.60 | 6,326.60 | 107 |
Jan 11, 2024 | 6,386.90 | 6,386.90 | 6,386.90 | 6,386.90 | 6,386.90 | 94 |
Jan 10, 2024 | 6,335.68 | 6,335.68 | 6,335.68 | 6,335.68 | 6,335.68 | - |
Jan 09, 2024 | 6,335.68 | 6,335.68 | 6,335.68 | 6,335.68 | 6,335.68 | 39 |
Jan 08, 2024 | 6,303.00 | 6,303.00 | 6,303.00 | 6,303.00 | 6,303.00 | 79 |
Jan 05, 2024 | 6,329.80 | 6,329.80 | 6,314.77 | 6,327.75 | 6,327.75 | 240 |
Jan 04, 2024 | 6,398.75 | 6,398.75 | 6,398.75 | 6,398.75 | 6,398.75 | 7 |
Jan 03, 2024 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 48 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |