Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | 6,200.00 | 6,377.00 | 6,175.60 | 6,298.85 | 6,298.85 | 845 |
Jun 06, 2024 | 6,310.00 | 6,462.45 | 6,105.90 | 6,140.40 | 6,140.40 | 1,984 |
Jun 05, 2024 | 6,095.30 | 6,295.65 | 5,974.00 | 6,246.15 | 6,246.15 | 2,332 |
Jun 04, 2024 | 6,299.95 | 6,299.95 | 5,557.00 | 5,999.30 | 5,999.30 | 4,056 |
Jun 03, 2024 | 6,149.20 | 6,237.70 | 6,030.00 | 6,104.45 | 6,104.45 | 1,659 |
May 31, 2024 | 6,102.05 | 6,182.50 | 6,016.00 | 6,040.20 | 6,040.20 | 2,204 |
May 30, 2024 | 6,048.50 | 6,258.25 | 5,950.80 | 6,195.20 | 6,195.20 | 2,841 |
May 29, 2024 | 6,186.35 | 6,237.00 | 6,054.15 | 6,079.75 | 6,079.75 | 902 |
May 28, 2024 | 6,176.05 | 6,331.25 | 6,126.05 | 6,186.25 | 6,186.25 | 2,662 |
May 27, 2024 | 6,348.40 | 6,435.70 | 6,276.50 | 6,347.35 | 6,347.35 | 1,814 |
May 24, 2024 | 6,155.05 | 6,450.00 | 6,155.05 | 6,348.45 | 6,348.45 | 3,523 |
May 23, 2024 | 6,377.95 | 6,377.95 | 6,184.05 | 6,211.60 | 6,211.60 | 1,170 |
May 22, 2024 | 6,150.10 | 6,314.10 | 6,150.10 | 6,292.65 | 6,292.65 | 1,004 |
May 21, 2024 | 6,250.00 | 6,250.00 | 6,118.75 | 6,199.80 | 6,199.80 | 3,930 |
May 17, 2024 | 6,350.00 | 6,350.00 | 6,198.00 | 6,254.85 | 6,254.85 | 790 |
May 16, 2024 | 6,269.95 | 6,297.80 | 6,190.10 | 6,223.35 | 6,223.35 | 2,937 |
May 15, 2024 | 6,170.05 | 6,270.00 | 6,150.00 | 6,246.20 | 6,246.20 | 2,713 |
May 14, 2024 | 6,068.80 | 6,340.45 | 6,068.80 | 6,166.10 | 6,166.10 | 3,358 |
May 13, 2024 | 6,649.80 | 6,760.00 | 6,023.85 | 6,058.15 | 6,058.15 | 12,122 |
May 10, 2024 | 7,165.70 | 7,290.05 | 7,019.00 | 7,134.35 | 7,134.35 | 972 |
May 09, 2024 | 7,427.00 | 7,548.00 | 7,117.75 | 7,144.00 | 7,144.00 | 1,069 |
May 08, 2024 | 7,305.15 | 7,476.65 | 7,263.05 | 7,447.45 | 7,447.45 | 1,147 |
May 07, 2024 | 7,694.95 | 7,694.95 | 7,245.10 | 7,356.15 | 7,356.15 | 1,003 |
May 06, 2024 | 7,691.55 | 7,691.55 | 7,316.55 | 7,466.30 | 7,466.30 | 1,433 |
May 03, 2024 | 7,676.50 | 7,687.20 | 7,488.50 | 7,540.70 | 7,540.70 | 965 |
May 02, 2024 | 7,558.05 | 7,777.85 | 7,452.55 | 7,661.30 | 7,661.30 | 2,908 |
Apr 30, 2024 | 7,330.60 | 7,620.15 | 7,226.85 | 7,600.75 | 7,600.75 | 4,813 |
Apr 29, 2024 | 6,995.50 | 7,269.40 | 6,918.65 | 7,203.10 | 7,203.10 | 2,848 |
Apr 26, 2024 | 7,204.15 | 7,204.15 | 6,821.00 | 6,983.85 | 6,983.85 | 2,664 |
Apr 25, 2024 | 7,225.00 | 7,225.35 | 7,055.00 | 7,121.30 | 7,121.30 | 1,156 |
Apr 24, 2024 | 7,629.95 | 7,629.95 | 7,200.45 | 7,217.25 | 7,217.25 | 3,024 |
Apr 23, 2024 | 7,630.90 | 7,697.00 | 7,510.15 | 7,541.15 | 7,541.15 | 1,191 |
Apr 22, 2024 | 7,400.35 | 7,712.30 | 7,400.35 | 7,625.30 | 7,625.30 | 1,342 |
Apr 19, 2024 | 7,748.65 | 7,748.65 | 7,206.10 | 7,368.45 | 7,368.45 | 2,042 |
Apr 18, 2024 | 7,648.45 | 7,794.00 | 7,531.85 | 7,654.80 | 7,654.80 | 1,645 |
Apr 16, 2024 | 7,198.65 | 7,600.00 | 7,014.05 | 7,519.90 | 7,519.90 | 7,741 |
Apr 15, 2024 | 6,660.00 | 7,230.15 | 6,620.40 | 7,104.95 | 7,104.95 | 5,222 |
Apr 12, 2024 | 6,532.15 | 6,799.30 | 6,400.05 | 6,660.85 | 6,660.85 | 4,241 |
Apr 10, 2024 | 6,361.05 | 6,361.05 | 6,155.00 | 6,179.50 | 6,179.50 | 315 |
Apr 09, 2024 | 6,042.85 | 6,343.75 | 6,042.85 | 6,222.15 | 6,222.15 | 2,604 |
Apr 08, 2024 | 6,360.05 | 6,370.00 | 5,987.00 | 6,045.45 | 6,045.45 | 5,021 |
Apr 05, 2024 | 6,500.00 | 6,500.00 | 6,334.10 | 6,371.35 | 6,371.35 | 435 |
Apr 04, 2024 | 6,381.05 | 6,595.00 | 6,381.05 | 6,499.00 | 6,499.00 | 1,216 |
Apr 03, 2024 | 6,450.00 | 6,503.95 | 6,386.45 | 6,468.65 | 6,468.65 | 503 |
Apr 02, 2024 | 6,340.15 | 6,579.00 | 6,306.80 | 6,462.05 | 6,462.05 | 1,643 |
Apr 01, 2024 | 6,202.25 | 6,373.25 | 6,202.25 | 6,267.15 | 6,267.15 | 813 |
Mar 28, 2024 | 6,352.70 | 6,479.75 | 6,153.20 | 6,281.30 | 6,281.30 | 419 |
Mar 27, 2024 | 6,424.85 | 6,460.75 | 6,303.20 | 6,352.70 | 6,352.70 | 530 |
Mar 26, 2024 | 6,389.20 | 6,499.10 | 6,321.60 | 6,452.25 | 6,452.25 | 831 |
Mar 22, 2024 | 6,073.70 | 6,452.95 | 6,049.45 | 6,374.15 | 6,374.15 | 2,895 |
Mar 21, 2024 | 6,187.70 | 6,187.70 | 6,012.25 | 6,055.10 | 6,055.10 | 744 |
Mar 20, 2024 | 6,110.95 | 6,114.05 | 5,905.90 | 5,951.45 | 5,951.45 | 1,011 |
Mar 19, 2024 | 6,320.15 | 6,320.15 | 6,071.00 | 6,107.35 | 6,107.35 | 2,046 |
Mar 18, 2024 | 5,920.25 | 6,340.00 | 5,918.05 | 6,265.50 | 6,265.50 | 9,800 |
Mar 15, 2024 | 5,891.30 | 6,166.05 | 5,727.45 | 5,916.85 | 5,916.85 | 4,547 |
Mar 14, 2024 | 5,532.50 | 6,000.00 | 5,532.50 | 5,756.35 | 5,756.35 | 3,680 |
Mar 13, 2024 | 5,958.00 | 6,000.05 | 5,570.00 | 5,645.40 | 5,645.40 | 4,017 |
Mar 12, 2024 | 6,030.70 | 6,052.25 | 5,698.35 | 5,903.00 | 5,903.00 | 4,572 |
Mar 11, 2024 | 6,427.85 | 6,463.00 | 5,865.00 | 5,934.85 | 5,934.85 | 11,708 |
Mar 07, 2024 | 6,608.65 | 6,712.00 | 6,479.65 | 6,536.50 | 6,536.50 | 2,317 |
Mar 06, 2024 | 6,979.00 | 7,005.40 | 6,530.95 | 6,611.45 | 6,611.45 | 3,494 |
Mar 05, 2024 | 7,001.35 | 7,169.90 | 6,934.00 | 6,996.95 | 6,996.95 | 2,498 |
Mar 04, 2024 | 7,248.80 | 7,248.80 | 7,012.60 | 7,123.20 | 7,123.20 | 2,933 |
Mar 01, 2024 | 7,200.00 | 7,300.00 | 7,158.15 | 7,271.85 | 7,271.85 | 1,713 |
Feb 29, 2024 | 7,094.40 | 7,241.55 | 6,843.95 | 7,145.80 | 7,145.80 | 2,560 |
Feb 28, 2024 | 7,198.95 | 7,198.95 | 6,964.15 | 7,102.20 | 7,102.20 | 923 |
Feb 27, 2024 | 7,000.00 | 7,099.15 | 6,913.05 | 7,063.75 | 7,063.75 | 701 |
Feb 26, 2024 | 7,199.95 | 7,199.95 | 6,905.65 | 6,968.05 | 6,968.05 | 1,445 |
Feb 23, 2024 | 7,341.95 | 7,341.95 | 6,876.80 | 7,003.15 | 7,003.15 | 1,405 |
Feb 22, 2024 | 7,323.80 | 7,323.80 | 7,070.00 | 7,197.95 | 7,197.95 | 1,104 |
Feb 21, 2024 | 7,051.05 | 7,317.75 | 7,039.00 | 7,267.85 | 7,267.85 | 2,237 |
Feb 20, 2024 | 7,068.65 | 7,181.25 | 6,990.00 | 7,118.95 | 7,118.95 | 1,158 |
Feb 19, 2024 | 7,106.05 | 7,247.70 | 6,935.10 | 7,059.80 | 7,059.80 | 3,590 |
Feb 16, 2024 | 6,721.10 | 7,235.50 | 6,721.10 | 7,150.30 | 7,150.30 | 7,874 |
Feb 15, 2024 | 6,831.80 | 6,939.95 | 6,750.00 | 6,836.70 | 6,836.70 | 2,005 |
Feb 14, 2024 | 6,400.00 | 6,745.70 | 6,345.45 | 6,675.40 | 6,675.40 | 1,385 |
Feb 13, 2024 | 6,570.65 | 6,570.65 | 6,400.95 | 6,415.40 | 6,415.40 | 1,032 |
Feb 12, 2024 | 6,960.55 | 6,960.55 | 6,327.60 | 6,441.80 | 6,441.80 | 10,421 |
Feb 09, 2024 | 6,679.85 | 6,910.00 | 6,624.00 | 6,774.80 | 6,774.80 | 4,801 |
Feb 08, 2024 | 6,700.00 | 6,700.00 | 6,459.00 | 6,513.30 | 6,513.30 | 2,696 |
Feb 07, 2024 | 6,499.95 | 6,635.95 | 6,400.00 | 6,578.85 | 6,578.85 | 3,547 |
Feb 06, 2024 | 6,105.15 | 6,408.90 | 6,105.15 | 6,330.40 | 6,330.40 | 565 |
Feb 05, 2024 | 6,328.50 | 6,328.50 | 6,133.00 | 6,195.40 | 6,195.40 | 1,400 |
Feb 02, 2024 | 6,175.10 | 6,338.00 | 6,113.20 | 6,143.20 | 6,143.20 | 1,851 |
Feb 01, 2024 | 6,457.00 | 6,457.00 | 6,201.20 | 6,231.80 | 6,231.80 | 1,621 |
Jan 31, 2024 | 6,349.85 | 6,512.90 | 6,213.30 | 6,406.20 | 6,406.20 | 4,631 |
Jan 30, 2024 | 6,799.90 | 6,799.90 | 6,183.50 | 6,292.00 | 6,292.00 | 5,378 |
Jan 29, 2024 | 6,099.85 | 6,679.80 | 6,056.75 | 6,541.45 | 6,541.45 | 11,285 |
Jan 25, 2024 | 5,605.50 | 6,183.40 | 5,605.50 | 6,109.20 | 6,109.20 | 6,598 |
Jan 24, 2024 | 5,662.85 | 5,750.00 | 5,446.35 | 5,605.40 | 5,605.40 | 2,108 |
Jan 23, 2024 | 5,861.65 | 5,917.00 | 5,568.30 | 5,649.75 | 5,649.75 | 1,555 |
Jan 19, 2024 | 5,725.00 | 5,950.05 | 5,719.05 | 5,922.20 | 5,922.20 | 7,116 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 5,500.05 | 5,609.00 | 5,425.90 | 5,527.15 | 5,527.15 | 2,654 |
Jan 16, 2024 | 5,697.80 | 5,714.95 | 5,476.90 | 5,643.45 | 5,643.45 | 2,401 |
Jan 15, 2024 | 5,562.20 | 5,665.00 | 5,480.85 | 5,649.15 | 5,649.15 | 64,573 |
Jan 12, 2024 | 5,450.05 | 5,792.60 | 5,450.05 | 5,542.05 | 5,542.05 | 1,195 |
Jan 11, 2024 | 5,587.55 | 5,738.65 | 5,544.35 | 5,690.15 | 5,690.15 | 5,353 |
Jan 10, 2024 | 5,403.95 | 5,549.40 | 5,403.40 | 5,536.95 | 5,536.95 | 2,679 |
Jan 09, 2024 | 5,448.45 | 5,454.95 | 5,301.65 | 5,380.20 | 5,380.20 | 3,182 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |