Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6,293.65 | 6,310.15 | 6,188.55 | 6,205.10 | 6,205.10 | 7,153 |
Apr 29, 2024 | 6,263.20 | 6,325.30 | 6,200.75 | 6,293.50 | 6,293.50 | 11,775 |
Apr 26, 2024 | 6,239.60 | 6,310.00 | 6,181.70 | 6,253.25 | 6,253.25 | 8,637 |
Apr 25, 2024 | 5,988.25 | 6,259.00 | 5,930.00 | 6,217.15 | 6,217.15 | 27,972 |
Apr 24, 2024 | 5,960.00 | 5,991.35 | 5,923.00 | 5,951.20 | 5,951.20 | 6,843 |
Apr 23, 2024 | 6,040.60 | 6,063.95 | 5,939.55 | 5,954.10 | 5,954.10 | 2,144 |
Apr 22, 2024 | 5,960.50 | 6,062.20 | 5,960.50 | 6,015.00 | 6,015.00 | 7,436 |
Apr 19, 2024 | 5,960.55 | 5,970.00 | 5,881.15 | 5,942.65 | 5,942.65 | 26,331 |
Apr 18, 2024 | 6,088.60 | 6,121.25 | 5,941.00 | 5,959.10 | 5,959.10 | 12,766 |
Apr 16, 2024 | 6,017.65 | 6,071.00 | 5,987.00 | 6,052.00 | 6,052.00 | 9,158 |
Apr 15, 2024 | 6,060.05 | 6,070.00 | 5,982.50 | 6,010.00 | 6,010.00 | 9,713 |
Apr 12, 2024 | 6,199.45 | 6,199.45 | 6,075.00 | 6,084.45 | 6,084.45 | 21,271 |
Apr 10, 2024 | 6,215.35 | 6,215.35 | 6,144.70 | 6,159.40 | 6,159.40 | 6,572 |
Apr 09, 2024 | 6,178.65 | 6,229.00 | 6,155.50 | 6,168.05 | 6,168.05 | 2,386 |
Apr 08, 2024 | 6,233.95 | 6,233.95 | 6,137.00 | 6,171.40 | 6,171.40 | 5,543 |
Apr 05, 2024 | 6,143.00 | 6,306.25 | 6,143.00 | 6,175.10 | 6,175.10 | 11,425 |
Apr 04, 2024 | 6,159.00 | 6,170.00 | 6,050.00 | 6,141.20 | 6,141.20 | 6,835 |
Apr 03, 2024 | 6,274.55 | 6,274.55 | 6,112.10 | 6,122.45 | 6,122.45 | 4,813 |
Apr 02, 2024 | 6,252.95 | 6,269.95 | 6,207.45 | 6,234.90 | 6,234.90 | 5,183 |
Apr 01, 2024 | 6,178.90 | 6,282.10 | 6,160.00 | 6,250.85 | 6,250.85 | 5,466 |
Mar 28, 2024 | 6,096.35 | 6,211.45 | 6,081.75 | 6,155.15 | 6,155.15 | 13,702 |
Mar 27, 2024 | 6,150.00 | 6,150.00 | 6,035.50 | 6,047.60 | 6,047.60 | 3,529 |
Mar 26, 2024 | 6,299.70 | 6,299.70 | 6,107.00 | 6,126.95 | 6,126.95 | 263,678 |
Mar 22, 2024 | 6,129.25 | 6,236.00 | 6,107.45 | 6,201.60 | 6,201.60 | 7,442 |
Mar 21, 2024 | 6,167.30 | 6,167.30 | 6,065.70 | 6,129.20 | 6,129.20 | 2,323 |
Mar 20, 2024 | 6,111.65 | 6,140.20 | 6,022.00 | 6,101.55 | 6,101.55 | 6,717 |
Mar 19, 2024 | 6,360.05 | 6,360.05 | 6,125.00 | 6,138.40 | 6,138.40 | 22,234 |
Mar 18, 2024 | 6,265.00 | 6,354.05 | 6,265.00 | 6,340.20 | 6,340.20 | 4,026 |
Mar 15, 2024 | 6,290.00 | 6,308.25 | 6,217.00 | 6,286.45 | 6,286.45 | 11,563 |
Mar 14, 2024 | 6,200.05 | 6,316.95 | 6,200.05 | 6,299.20 | 6,299.20 | 2,440 |
Mar 13, 2024 | 6,270.45 | 6,347.35 | 6,246.95 | 6,299.20 | 6,299.20 | 3,481 |
Mar 12, 2024 | 6,399.45 | 6,418.85 | 6,272.10 | 6,298.20 | 6,298.20 | 4,525 |
Mar 11, 2024 | 6,330.40 | 6,420.00 | 6,313.45 | 6,383.55 | 6,383.55 | 2,426 |
Mar 07, 2024 | 6,324.95 | 6,366.50 | 6,304.90 | 6,323.30 | 6,323.30 | 5,630 |
Mar 06, 2024 | 6,280.45 | 6,329.95 | 6,188.70 | 6,315.05 | 6,315.05 | 6,654 |
Mar 05, 2024 | 6,306.95 | 6,338.00 | 6,236.10 | 6,305.65 | 6,305.65 | 15,260 |
Mar 04, 2024 | 6,230.45 | 6,436.90 | 6,230.45 | 6,335.95 | 6,335.95 | 12,819 |
Mar 01, 2024 | 6,449.00 | 6,471.00 | 6,175.00 | 6,197.40 | 6,197.40 | 16,999 |
Feb 29, 2024 | 6,400.00 | 6,472.00 | 6,358.05 | 6,420.40 | 6,420.40 | 6,303 |
Feb 28, 2024 | 6,454.95 | 6,505.50 | 6,396.80 | 6,426.75 | 6,426.75 | 3,943 |
Feb 27, 2024 | 6,438.30 | 6,461.75 | 6,387.30 | 6,449.00 | 6,449.00 | 2,517 |
Feb 26, 2024 | 6,400.35 | 6,490.00 | 6,380.00 | 6,438.50 | 6,438.50 | 6,896 |
Feb 23, 2024 | 6,362.00 | 6,494.95 | 6,362.00 | 6,445.00 | 6,445.00 | 9,945 |
Feb 22, 2024 | 6,384.45 | 6,384.45 | 6,235.00 | 6,363.90 | 6,363.90 | 6,381 |
Feb 21, 2024 | 6,377.45 | 6,404.95 | 6,306.55 | 6,348.45 | 6,348.45 | 4,982 |
Feb 20, 2024 | 6,425.00 | 6,464.00 | 6,343.40 | 6,376.80 | 6,376.80 | 4,019 |
Feb 19, 2024 | 6,324.95 | 6,452.30 | 6,318.00 | 6,415.45 | 6,415.45 | 7,466 |
Feb 16, 2024 | 6,270.35 | 6,363.15 | 6,246.50 | 6,316.20 | 6,316.20 | 9,024 |
Feb 15, 2024 | 6,247.15 | 6,300.00 | 6,204.50 | 6,253.80 | 6,253.80 | 6,131 |
Feb 14, 2024 | 6,339.85 | 6,339.85 | 6,172.00 | 6,259.95 | 6,259.95 | 5,981 |
Feb 13, 2024 | 6,340.70 | 6,411.45 | 6,307.45 | 6,334.65 | 6,334.65 | 13,206 |
Feb 12, 2024 | 6,200.05 | 6,390.00 | 6,200.05 | 6,333.80 | 6,333.80 | 35,285 |
Feb 09, 2024 | 6,130.35 | 6,202.25 | 6,100.35 | 6,152.45 | 6,152.45 | 9,670 |
Feb 08, 2024 | 6,180.15 | 6,203.70 | 6,127.00 | 6,161.85 | 6,161.85 | 2,789 |
Feb 07, 2024 | 6,159.05 | 6,191.40 | 6,130.00 | 6,179.50 | 6,179.50 | 4,981 |
Feb 06, 2024 | 6,080.00 | 6,191.50 | 6,078.00 | 6,165.55 | 6,165.55 | 8,883 |
Feb 05, 2024 | 6,000.45 | 6,138.95 | 5,998.60 | 6,091.80 | 6,091.80 | 8,082 |
Feb 02, 2024 | 5,990.15 | 6,072.80 | 5,990.15 | 6,038.80 | 6,038.80 | 7,543 |
Feb 01, 2024 | 6,096.95 | 6,151.90 | 5,952.55 | 5,989.85 | 5,989.85 | 24,701 |
Jan 31, 2024 | 5,839.90 | 6,137.45 | 5,810.00 | 6,121.45 | 6,121.45 | 67,987 |
Jan 30, 2024 | 5,919.85 | 5,950.00 | 5,830.80 | 5,845.75 | 5,845.75 | 11,351 |
Jan 29, 2024 | 5,839.65 | 5,891.35 | 5,741.00 | 5,843.90 | 5,843.90 | 5,183 |
Jan 25, 2024 | 5,903.35 | 5,923.00 | 5,812.05 | 5,853.90 | 5,853.90 | 12,066 |
Jan 24, 2024 | 5,683.20 | 5,915.00 | 5,683.20 | 5,903.35 | 5,903.35 | 21,005 |
Jan 23, 2024 | 5,641.10 | 5,754.00 | 5,641.10 | 5,668.65 | 5,668.65 | 5,123 |
Jan 19, 2024 | 5,680.00 | 5,715.50 | 5,613.90 | 5,669.55 | 5,669.55 | 2,901 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 5,759.90 | 5,759.90 | 5,630.00 | 5,645.45 | 5,645.45 | 6,598 |
Jan 16, 2024 | 5,743.15 | 5,795.35 | 5,709.30 | 5,758.10 | 5,758.10 | 5,203 |
Jan 15, 2024 | 5,710.10 | 5,799.90 | 5,703.25 | 5,782.65 | 5,782.65 | 21,985 |
Jan 12, 2024 | 5,740.00 | 5,740.00 | 5,647.60 | 5,689.95 | 5,689.95 | 4,265 |
Jan 11, 2024 | 5,783.80 | 5,783.80 | 5,646.10 | 5,692.00 | 5,692.00 | 27,209 |
Jan 10, 2024 | 5,779.85 | 5,799.85 | 5,692.80 | 5,786.80 | 5,786.80 | 4,764 |
Jan 09, 2024 | 5,813.10 | 5,816.25 | 5,745.65 | 5,749.45 | 5,749.45 | 3,727 |
Jan 08, 2024 | 5,875.00 | 5,880.00 | 5,732.80 | 5,760.40 | 5,760.40 | 10,696 |
Jan 05, 2024 | 5,865.05 | 5,872.95 | 5,807.55 | 5,846.50 | 5,846.50 | 9,088 |
Jan 04, 2024 | 5,947.85 | 5,947.85 | 5,826.00 | 5,843.05 | 5,843.05 | 41,590 |
Jan 03, 2024 | 5,927.70 | 5,965.00 | 5,890.00 | 5,931.05 | 5,931.05 | 8,785 |
Jan 02, 2024 | 5,818.95 | 5,950.00 | 5,818.95 | 5,924.85 | 5,924.85 | 12,551 |
Jan 01, 2024 | 5,818.95 | 5,853.85 | 5,808.65 | 5,819.05 | 5,819.05 | 9,215 |
Dec 29, 2023 | 5,869.95 | 5,869.95 | 5,764.05 | 5,797.90 | 5,797.90 | 13,402 |
Dec 28, 2023 | 5,716.00 | 5,889.90 | 5,672.10 | 5,848.20 | 5,848.20 | 12,957 |
Dec 27, 2023 | 5,634.00 | 5,720.00 | 5,602.90 | 5,712.85 | 5,712.85 | 14,762 |
Dec 26, 2023 | 5,633.35 | 5,695.00 | 5,605.05 | 5,637.50 | 5,637.50 | 21,125 |
Dec 22, 2023 | 5,583.65 | 5,655.00 | 5,563.00 | 5,633.35 | 5,633.35 | 13,423 |
Dec 21, 2023 | 5,559.60 | 5,586.55 | 5,474.40 | 5,556.90 | 5,556.90 | 5,972 |
Dec 20, 2023 | 5,630.15 | 5,674.80 | 5,551.25 | 5,574.90 | 5,574.90 | 14,255 |
Dec 19, 2023 | 5,607.55 | 5,649.00 | 5,593.00 | 5,637.80 | 5,637.80 | 10,240 |
Dec 18, 2023 | 5,595.85 | 5,685.00 | 5,574.35 | 5,593.45 | 5,593.45 | 20,942 |
Dec 15, 2023 | 5,628.75 | 5,628.75 | 5,542.50 | 5,592.25 | 5,592.25 | 26,193 |
Dec 14, 2023 | 5,604.50 | 5,628.75 | 5,566.50 | 5,570.80 | 5,570.80 | 26,268 |
Dec 13, 2023 | 5,550.40 | 5,608.00 | 5,528.60 | 5,593.80 | 5,593.80 | 52,146 |
Dec 12, 2023 | 5,506.50 | 5,634.90 | 5,479.40 | 5,540.35 | 5,540.35 | 30,914 |
Dec 11, 2023 | 5,519.00 | 5,559.95 | 5,371.75 | 5,472.90 | 5,472.90 | 39,986 |
Dec 08, 2023 | 5,780.15 | 5,781.60 | 5,712.00 | 5,763.50 | 5,763.50 | 6,492 |
Dec 07, 2023 | 5,786.75 | 5,848.50 | 5,750.40 | 5,784.05 | 5,784.05 | 7,420 |
Dec 06, 2023 | 5,799.95 | 5,814.85 | 5,709.25 | 5,727.95 | 5,727.95 | 6,679 |
Dec 05, 2023 | 5,767.00 | 5,820.35 | 5,742.60 | 5,776.15 | 5,776.15 | 4,862 |
Dec 04, 2023 | 5,827.95 | 5,827.95 | 5,730.05 | 5,749.30 | 5,749.30 | 7,153 |
Dec 01, 2023 | 5,780.05 | 5,854.75 | 5,735.30 | 5,747.40 | 5,747.40 | 7,485 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |