Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 6,875.00 | 7,125.00 | 6,825.00 | 7,000.00 | 7,000.00 | 5,466,200 |
May 20, 2024 | 6,850.00 | 6,875.00 | 6,750.00 | 6,875.00 | 6,875.00 | 2,474,700 |
May 17, 2024 | 6,775.00 | 6,925.00 | 6,775.00 | 6,850.00 | 6,850.00 | 2,645,800 |
May 16, 2024 | 6,675.00 | 6,950.00 | 6,625.00 | 6,775.00 | 6,775.00 | 6,167,400 |
May 15, 2024 | 6,650.00 | 6,675.00 | 6,450.00 | 6,625.00 | 6,625.00 | 6,805,300 |
May 14, 2024 | 6,725.00 | 6,775.00 | 6,575.00 | 6,625.00 | 6,625.00 | 5,100,700 |
May 13, 2024 | 6,825.00 | 6,825.00 | 6,650.00 | 6,675.00 | 6,675.00 | 3,352,100 |
May 08, 2024 | 7,025.00 | 7,050.00 | 6,800.00 | 6,800.00 | 6,800.00 | 5,481,000 |
May 07, 2024 | 7,100.00 | 7,100.00 | 7,025.00 | 7,075.00 | 7,075.00 | 2,711,800 |
May 06, 2024 | 7,300.00 | 7,350.00 | 7,025.00 | 7,125.00 | 7,125.00 | 3,887,900 |
May 03, 2024 | 7,275.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 2,723,200 |
May 02, 2024 | 7,550.00 | 7,625.00 | 7,100.00 | 7,225.00 | 7,225.00 | 10,070,000 |
Apr 30, 2024 | 7,650.00 | 7,900.00 | 7,650.00 | 7,750.00 | 7,750.00 | 3,145,200 |
Apr 29, 2024 | 7,600.00 | 7,700.00 | 7,575.00 | 7,625.00 | 7,625.00 | 3,337,000 |
Apr 26, 2024 | 7,700.00 | 7,725.00 | 7,525.00 | 7,600.00 | 7,600.00 | 2,170,700 |
Apr 25, 2024 | 7,675.00 | 7,700.00 | 7,500.00 | 7,625.00 | 7,625.00 | 1,998,300 |
Apr 24, 2024 | 7,825.00 | 7,850.00 | 7,675.00 | 7,675.00 | 7,675.00 | 1,948,300 |
Apr 23, 2024 | 7,775.00 | 7,900.00 | 7,750.00 | 7,825.00 | 7,825.00 | 2,604,100 |
Apr 22, 2024 | 7,700.00 | 7,850.00 | 7,650.00 | 7,725.00 | 7,725.00 | 3,392,000 |
Apr 19, 2024 | 8,175.00 | 8,175.00 | 7,650.00 | 7,650.00 | 7,650.00 | 8,454,300 |
Apr 18, 2024 | 8,500.00 | 8,500.00 | 8,225.00 | 8,225.00 | 8,225.00 | 3,177,500 |
Apr 17, 2024 | 8,775.00 | 8,775.00 | 8,450.00 | 8,450.00 | 8,450.00 | 4,471,900 |
Apr 16, 2024 | 8,600.00 | 8,775.00 | 8,550.00 | 8,775.00 | 8,775.00 | 3,660,900 |
Apr 05, 2024 | 8,675.00 | 8,675.00 | 8,600.00 | 8,625.00 | 8,625.00 | 1,366,100 |
Apr 04, 2024 | 8,725.00 | 8,725.00 | 8,625.00 | 8,725.00 | 8,725.00 | 999,900 |
Apr 03, 2024 | 8,825.00 | 8,825.00 | 8,675.00 | 8,700.00 | 8,700.00 | 1,830,800 |
Apr 02, 2024 | 8,800.00 | 8,825.00 | 8,700.00 | 8,825.00 | 8,825.00 | 1,854,000 |
Apr 01, 2024 | 8,750.00 | 8,925.00 | 8,625.00 | 8,925.00 | 8,925.00 | 2,181,000 |
Mar 28, 2024 | 8,750.00 | 8,775.00 | 8,600.00 | 8,750.00 | 8,750.00 | 1,576,200 |
Mar 27, 2024 | 8,700.00 | 8,775.00 | 8,650.00 | 8,750.00 | 8,750.00 | 2,281,100 |
Mar 26, 2024 | 8,725.00 | 8,725.00 | 8,625.00 | 8,700.00 | 8,700.00 | 1,679,400 |
Mar 25, 2024 | 8,725.00 | 8,725.00 | 8,600.00 | 8,725.00 | 8,725.00 | 2,210,800 |
Mar 22, 2024 | 8,750.00 | 8,825.00 | 8,575.00 | 8,600.00 | 8,600.00 | 3,897,000 |
Mar 21, 2024 | 8,600.00 | 8,725.00 | 8,550.00 | 8,575.00 | 8,575.00 | 2,292,300 |
Mar 20, 2024 | 8,600.00 | 8,650.00 | 8,500.00 | 8,550.00 | 8,550.00 | 2,040,000 |
Mar 19, 2024 | 8,625.00 | 8,675.00 | 8,525.00 | 8,550.00 | 8,550.00 | 1,694,300 |
Mar 18, 2024 | 8,625.00 | 8,725.00 | 8,625.00 | 8,625.00 | 8,625.00 | 1,761,700 |
Mar 15, 2024 | 8,775.00 | 8,775.00 | 8,625.00 | 8,625.00 | 8,625.00 | 1,668,800 |
Mar 14, 2024 | 8,575.00 | 8,775.00 | 8,575.00 | 8,700.00 | 8,700.00 | 2,096,200 |
Mar 13, 2024 | 8,725.00 | 8,750.00 | 8,500.00 | 8,525.00 | 8,525.00 | 3,859,400 |
Mar 08, 2024 | 8,750.00 | 8,825.00 | 8,700.00 | 8,725.00 | 8,725.00 | 3,073,400 |
Mar 07, 2024 | 8,850.00 | 8,900.00 | 8,750.00 | 8,750.00 | 8,750.00 | 3,930,300 |
Mar 06, 2024 | 8,925.00 | 8,925.00 | 8,850.00 | 8,900.00 | 8,900.00 | 1,284,500 |
Mar 05, 2024 | 9,000.00 | 9,000.00 | 8,825.00 | 8,925.00 | 8,925.00 | 2,048,900 |
Mar 04, 2024 | 9,125.00 | 9,125.00 | 8,975.00 | 8,975.00 | 8,975.00 | 627,200 |
Mar 01, 2024 | 8,975.00 | 9,175.00 | 8,950.00 | 9,175.00 | 9,175.00 | 1,888,300 |
Feb 29, 2024 | 9,100.00 | 9,125.00 | 8,975.00 | 9,075.00 | 9,075.00 | 2,125,100 |
Feb 28, 2024 | 9,075.00 | 9,125.00 | 9,025.00 | 9,100.00 | 9,100.00 | 795,600 |
Feb 27, 2024 | 9,150.00 | 9,175.00 | 8,975.00 | 9,075.00 | 9,075.00 | 1,631,500 |
Feb 26, 2024 | 9,050.00 | 9,200.00 | 8,950.00 | 9,125.00 | 9,125.00 | 2,376,300 |
Feb 23, 2024 | 9,075.00 | 9,075.00 | 8,900.00 | 9,050.00 | 9,050.00 | 1,749,100 |
Feb 22, 2024 | 9,025.00 | 9,100.00 | 8,975.00 | 9,075.00 | 9,075.00 | 907,000 |
Feb 21, 2024 | 9,050.00 | 9,075.00 | 8,900.00 | 9,025.00 | 9,025.00 | 1,770,800 |
Feb 20, 2024 | 8,875.00 | 9,100.00 | 8,825.00 | 9,050.00 | 9,050.00 | 2,384,800 |
Feb 19, 2024 | 8,850.00 | 8,900.00 | 8,825.00 | 8,825.00 | 8,825.00 | 1,291,600 |
Feb 16, 2024 | 9,100.00 | 9,100.00 | 8,825.00 | 8,825.00 | 8,825.00 | 4,421,000 |
Feb 15, 2024 | 8,800.00 | 9,300.00 | 8,800.00 | 9,100.00 | 9,100.00 | 6,885,100 |
Feb 13, 2024 | 8,900.00 | 8,900.00 | 8,725.00 | 8,725.00 | 8,725.00 | 2,820,500 |
Feb 12, 2024 | 8,800.00 | 8,975.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1,665,600 |
Feb 07, 2024 | 9,050.00 | 9,050.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3,200,200 |
Feb 06, 2024 | 8,900.00 | 9,125.00 | 8,875.00 | 8,950.00 | 8,950.00 | 1,748,700 |
Feb 05, 2024 | 8,975.00 | 9,025.00 | 8,875.00 | 8,900.00 | 8,900.00 | 1,355,400 |
Feb 02, 2024 | 8,950.00 | 9,000.00 | 8,900.00 | 8,925.00 | 8,925.00 | 1,522,000 |
Feb 01, 2024 | 9,025.00 | 9,050.00 | 8,925.00 | 8,925.00 | 8,925.00 | 1,845,800 |
Jan 31, 2024 | 9,075.00 | 9,125.00 | 9,025.00 | 9,025.00 | 9,025.00 | 2,074,900 |
Jan 30, 2024 | 9,150.00 | 9,150.00 | 9,050.00 | 9,075.00 | 9,075.00 | 931,200 |
Jan 29, 2024 | 9,250.00 | 9,250.00 | 9,050.00 | 9,075.00 | 9,075.00 | 1,015,700 |
Jan 26, 2024 | 9,375.00 | 9,375.00 | 9,100.00 | 9,225.00 | 9,225.00 | 1,357,500 |
Jan 25, 2024 | 9,175.00 | 9,250.00 | 9,075.00 | 9,100.00 | 9,100.00 | 854,400 |
Jan 24, 2024 | 9,050.00 | 9,225.00 | 8,950.00 | 9,225.00 | 9,225.00 | 1,937,400 |
Jan 23, 2024 | 9,000.00 | 9,075.00 | 8,925.00 | 9,050.00 | 9,050.00 | 2,046,200 |
Jan 22, 2024 | 9,150.00 | 9,175.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,321,100 |
Jan 19, 2024 | 9,225.00 | 9,225.00 | 9,125.00 | 9,175.00 | 9,175.00 | 902,100 |
Jan 18, 2024 | 9,175.00 | 9,250.00 | 9,150.00 | 9,150.00 | 9,150.00 | 925,000 |
Jan 17, 2024 | 9,300.00 | 9,300.00 | 9,150.00 | 9,175.00 | 9,175.00 | 1,708,600 |
Jan 16, 2024 | 9,225.00 | 9,325.00 | 9,175.00 | 9,275.00 | 9,275.00 | 745,800 |
Jan 15, 2024 | 9,275.00 | 9,275.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,551,300 |
Jan 12, 2024 | 9,350.00 | 9,350.00 | 9,250.00 | 9,275.00 | 9,275.00 | 1,149,700 |
Jan 11, 2024 | 9,225.00 | 9,350.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1,499,400 |
Jan 10, 2024 | 9,150.00 | 9,250.00 | 9,150.00 | 9,150.00 | 9,150.00 | 821,700 |
Jan 09, 2024 | 9,225.00 | 9,250.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,253,400 |
Jan 08, 2024 | 9,225.00 | 9,275.00 | 9,175.00 | 9,225.00 | 9,225.00 | 1,071,100 |
Jan 05, 2024 | 9,325.00 | 9,375.00 | 9,225.00 | 9,225.00 | 9,225.00 | 2,135,900 |
Jan 04, 2024 | 9,275.00 | 9,400.00 | 9,275.00 | 9,325.00 | 9,325.00 | 562,100 |
Jan 03, 2024 | 9,425.00 | 9,450.00 | 9,300.00 | 9,300.00 | 9,300.00 | 626,300 |
Jan 02, 2024 | 9,400.00 | 9,500.00 | 9,375.00 | 9,425.00 | 9,425.00 | 315,900 |
Dec 29, 2023 | 9,425.00 | 9,450.00 | 9,325.00 | 9,400.00 | 9,400.00 | 1,286,900 |
Dec 28, 2023 | 9,325.00 | 9,475.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1,052,800 |
Dec 27, 2023 | 9,300.00 | 9,375.00 | 9,225.00 | 9,275.00 | 9,275.00 | 1,204,300 |
Dec 22, 2023 | 9,200.00 | 9,325.00 | 9,175.00 | 9,275.00 | 9,275.00 | 608,300 |
Dec 21, 2023 | 9,175.00 | 9,250.00 | 9,125.00 | 9,150.00 | 9,150.00 | 853,300 |
Dec 20, 2023 | 9,250.00 | 9,325.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,886,900 |
Dec 19, 2023 | 9,300.00 | 9,375.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,116,500 |
Dec 18, 2023 | 9,250.00 | 9,350.00 | 9,250.00 | 9,300.00 | 9,300.00 | 479,100 |
Dec 15, 2023 | 9,300.00 | 9,425.00 | 9,275.00 | 9,300.00 | 9,300.00 | 1,921,300 |
Dec 14, 2023 | 9,300.00 | 9,375.00 | 9,275.00 | 9,300.00 | 9,300.00 | 701,300 |
Dec 13, 2023 | 9,375.00 | 9,375.00 | 9,175.00 | 9,300.00 | 9,300.00 | 2,452,000 |
Dec 12, 2023 | 9,425.00 | 9,550.00 | 9,325.00 | 9,400.00 | 9,400.00 | 1,655,000 |
Dec 11, 2023 | 9,400.00 | 9,450.00 | 9,325.00 | 9,425.00 | 9,425.00 | 544,000 |
Dec 08, 2023 | 9,550.00 | 9,550.00 | 9,350.00 | 9,375.00 | 9,375.00 | 1,637,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |