Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 7,710.00 | 7,825.00 | 7,647.03 | 7,806.79 | 7,806.79 | 18,200 |
Apr 19, 2024 | 7,765.00 | 7,816.12 | 7,667.36 | 7,685.00 | 7,685.00 | 27,600 |
Apr 18, 2024 | 7,742.55 | 7,859.00 | 7,700.37 | 7,702.26 | 7,702.26 | 21,500 |
Apr 17, 2024 | 7,726.37 | 7,739.23 | 7,632.44 | 7,669.94 | 7,669.94 | 20,100 |
Apr 16, 2024 | 7,730.00 | 7,791.78 | 7,593.52 | 7,657.00 | 7,657.00 | 23,100 |
Apr 15, 2024 | 7,870.00 | 7,949.99 | 7,744.00 | 7,761.44 | 7,761.44 | 25,300 |
Apr 12, 2024 | 7,750.00 | 7,819.94 | 7,708.33 | 7,817.98 | 7,817.98 | 17,800 |
Apr 11, 2024 | 7,727.00 | 7,839.70 | 7,727.00 | 7,757.18 | 7,757.18 | 14,900 |
Apr 10, 2024 | 7,780.00 | 7,808.04 | 7,650.00 | 7,658.13 | 7,658.13 | 21,000 |
Apr 09, 2024 | 7,933.00 | 7,972.85 | 7,813.85 | 7,972.85 | 7,972.85 | 16,900 |
Apr 08, 2024 | 7,928.00 | 7,959.94 | 7,841.59 | 7,871.15 | 7,871.15 | 14,800 |
Apr 05, 2024 | 7,801.38 | 7,921.76 | 7,801.38 | 7,907.89 | 7,907.89 | 12,600 |
Apr 04, 2024 | 8,000.00 | 8,000.00 | 7,780.87 | 7,790.00 | 7,790.00 | 15,300 |
Apr 03, 2024 | 7,840.00 | 7,972.09 | 7,823.45 | 7,914.30 | 7,914.30 | 18,400 |
Apr 02, 2024 | 7,925.34 | 7,930.02 | 7,810.01 | 7,852.90 | 7,852.90 | 17,900 |
Apr 01, 2024 | 8,097.98 | 8,211.40 | 7,978.28 | 8,026.27 | 8,026.27 | 14,400 |
Mar 28, 2024 | 8,010.00 | 8,158.99 | 8,010.00 | 8,099.96 | 8,099.96 | 17,600 |
Mar 27, 2024 | 7,910.00 | 8,023.87 | 7,852.75 | 7,980.74 | 7,980.74 | 14,800 |
Mar 26, 2024 | 7,920.05 | 7,999.54 | 7,842.33 | 7,865.00 | 7,865.00 | 16,600 |
Mar 25, 2024 | 7,967.70 | 8,014.77 | 7,907.05 | 7,907.05 | 7,907.05 | 14,200 |
Mar 22, 2024 | 7,987.00 | 8,035.14 | 7,861.60 | 7,971.71 | 7,971.71 | 19,100 |
Mar 21, 2024 | 8,022.92 | 8,118.23 | 7,963.89 | 8,001.96 | 8,001.96 | 23,900 |
Mar 20, 2024 | 7,806.42 | 7,981.37 | 7,783.21 | 7,958.45 | 7,958.45 | 21,400 |
Mar 19, 2024 | 7,653.98 | 7,819.65 | 7,647.58 | 7,791.54 | 7,791.54 | 19,700 |
Mar 18, 2024 | 7,635.00 | 7,683.27 | 7,526.79 | 7,630.84 | 7,630.84 | 17,900 |
Mar 15, 2024 | 7,499.05 | 7,671.23 | 7,499.05 | 7,565.87 | 7,565.87 | 39,300 |
Mar 14, 2024 | 7,793.58 | 7,840.00 | 7,511.55 | 7,559.53 | 7,559.53 | 25,000 |
Mar 13, 2024 | 7,723.87 | 7,820.00 | 7,721.47 | 7,746.30 | 7,746.30 | 18,500 |
Mar 12, 2024 | 7,612.59 | 7,772.95 | 7,547.07 | 7,723.00 | 7,723.00 | 15,800 |
Mar 11, 2024 | 7,640.00 | 7,655.80 | 7,537.11 | 7,625.00 | 7,625.00 | 18,500 |
Mar 08, 2024 | 7,693.67 | 7,761.26 | 7,633.42 | 7,654.99 | 7,654.99 | 18,200 |
Mar 07, 2024 | 7,760.00 | 7,825.00 | 7,679.60 | 7,682.30 | 7,682.30 | 27,700 |
Mar 06, 2024 | 7,679.98 | 7,754.00 | 7,634.28 | 7,709.27 | 7,709.27 | 16,600 |
Mar 05, 2024 | 7,651.83 | 7,770.00 | 7,583.62 | 7,595.10 | 7,595.10 | 15,300 |
Mar 04, 2024 | 7,698.43 | 7,776.17 | 7,651.83 | 7,651.83 | 7,651.83 | 16,300 |
Mar 01, 2024 | 7,531.02 | 7,712.00 | 7,531.02 | 7,687.10 | 7,687.10 | 15,000 |
Feb 29, 2024 | 7,600.75 | 7,700.00 | 7,570.10 | 7,625.57 | 7,625.57 | 28,000 |
Feb 28, 2024 | 7,532.00 | 7,605.65 | 7,532.00 | 7,584.99 | 7,584.99 | 12,400 |
Feb 27, 2024 | 7,561.41 | 7,635.00 | 7,506.13 | 7,543.11 | 7,543.11 | 10,600 |
Feb 26, 2024 | 7,612.25 | 7,628.54 | 7,569.56 | 7,569.56 | 7,569.56 | 9,800 |
Feb 23, 2024 | 7,538.00 | 7,615.00 | 7,530.00 | 7,584.75 | 7,584.75 | 13,800 |
Feb 22, 2024 | 7,460.00 | 7,540.21 | 7,442.46 | 7,533.29 | 7,533.29 | 12,800 |
Feb 21, 2024 | 7,486.64 | 7,510.00 | 7,339.79 | 7,397.52 | 7,397.52 | 15,500 |
Feb 20, 2024 | 7,365.00 | 7,451.44 | 7,329.69 | 7,420.02 | 7,420.02 | 13,300 |
Feb 16, 2024 | 7,450.00 | 7,498.00 | 7,390.59 | 7,390.65 | 7,390.65 | 9,900 |
Feb 15, 2024 | 7,541.88 | 7,543.84 | 7,449.36 | 7,534.72 | 7,534.72 | 15,100 |
Feb 14, 2024 | 7,409.61 | 7,511.21 | 7,327.25 | 7,501.73 | 7,501.73 | 14,600 |
Feb 13, 2024 | 7,378.80 | 7,439.41 | 7,285.05 | 7,349.02 | 7,349.02 | 17,500 |
Feb 12, 2024 | 7,449.69 | 7,617.24 | 7,420.00 | 7,617.24 | 7,617.24 | 17,300 |
Feb 09, 2024 | 7,470.05 | 7,476.61 | 7,364.16 | 7,447.99 | 7,447.99 | 18,000 |
Feb 08, 2024 | 7,398.95 | 7,497.99 | 7,398.95 | 7,486.69 | 7,486.69 | 23,300 |
Feb 07, 2024 | 7,399.50 | 7,439.98 | 7,332.59 | 7,420.71 | 7,420.71 | 17,000 |
Feb 06, 2024 | 7,240.00 | 7,338.11 | 7,209.12 | 7,332.82 | 7,332.82 | 32,000 |
Feb 05, 2024 | 7,251.00 | 7,289.00 | 7,166.90 | 7,166.90 | 7,166.90 | 23,700 |
Feb 02, 2024 | 7,170.67 | 7,400.00 | 7,129.10 | 7,319.98 | 7,319.98 | 25,200 |
Feb 01, 2024 | 7,130.00 | 7,220.15 | 7,029.68 | 7,211.31 | 7,211.31 | 22,200 |
Jan 31, 2024 | 7,116.00 | 7,210.10 | 7,018.03 | 7,075.29 | 7,075.29 | 25,500 |
Jan 30, 2024 | 7,130.29 | 7,219.99 | 7,096.04 | 7,120.67 | 7,120.67 | 15,800 |
Jan 29, 2024 | 7,024.00 | 7,140.64 | 6,999.44 | 7,106.33 | 7,106.33 | 17,900 |
Jan 26, 2024 | 6,995.21 | 7,088.86 | 6,980.00 | 7,035.81 | 7,035.81 | 15,000 |
Jan 25, 2024 | 6,829.77 | 7,038.13 | 6,800.00 | 7,019.11 | 7,019.11 | 25,300 |
Jan 24, 2024 | 6,999.11 | 7,039.00 | 6,820.45 | 6,857.43 | 6,857.43 | 30,000 |
Jan 23, 2024 | 7,365.77 | 7,399.70 | 6,927.50 | 6,938.40 | 6,938.40 | 31,000 |
Jan 22, 2024 | 7,259.00 | 7,423.73 | 7,256.84 | 7,416.01 | 7,416.01 | 20,500 |
Jan 19, 2024 | 7,192.75 | 7,250.00 | 7,136.30 | 7,207.99 | 7,207.99 | 15,400 |
Jan 18, 2024 | 7,180.50 | 7,210.05 | 7,070.06 | 7,184.96 | 7,184.96 | 13,800 |
Jan 17, 2024 | 7,118.25 | 7,193.38 | 7,079.00 | 7,104.60 | 7,104.60 | 17,600 |
Jan 16, 2024 | 7,176.00 | 7,251.20 | 7,126.01 | 7,160.73 | 7,160.73 | 18,600 |
Jan 12, 2024 | 7,242.24 | 7,267.02 | 7,189.16 | 7,208.90 | 7,208.90 | 14,200 |
Jan 11, 2024 | 7,149.70 | 7,261.01 | 7,129.76 | 7,242.24 | 7,242.24 | 17,700 |
Jan 10, 2024 | 7,070.00 | 7,191.63 | 6,975.00 | 7,147.31 | 7,147.31 | 21,000 |
Jan 09, 2024 | 7,047.00 | 7,076.11 | 6,999.50 | 7,034.76 | 7,034.76 | 17,300 |
Jan 08, 2024 | 6,975.00 | 7,077.43 | 6,961.83 | 7,066.93 | 7,066.93 | 19,400 |
Jan 05, 2024 | 6,900.95 | 7,010.14 | 6,900.95 | 6,937.75 | 6,937.75 | 20,600 |
Jan 04, 2024 | 6,925.00 | 7,031.00 | 6,893.50 | 6,912.71 | 6,912.71 | 20,100 |
Jan 03, 2024 | 6,890.00 | 7,000.00 | 6,801.37 | 6,948.94 | 6,948.94 | 28,000 |
Jan 02, 2024 | 6,901.21 | 6,977.73 | 6,877.90 | 6,969.00 | 6,969.00 | 21,200 |
Dec 29, 2023 | 6,982.30 | 7,027.00 | 6,940.50 | 7,000.45 | 7,000.45 | 14,400 |
Dec 28, 2023 | 7,007.77 | 7,023.78 | 6,952.02 | 6,981.71 | 6,981.71 | 13,700 |
Dec 27, 2023 | 7,028.50 | 7,075.00 | 6,997.91 | 7,024.82 | 7,024.82 | 14,700 |
Dec 26, 2023 | 6,998.00 | 7,049.00 | 6,981.34 | 7,008.20 | 7,008.20 | 11,100 |
Dec 22, 2023 | 6,962.98 | 6,998.72 | 6,943.39 | 6,980.17 | 6,980.17 | 13,800 |
Dec 21, 2023 | 6,916.92 | 6,944.16 | 6,845.00 | 6,939.98 | 6,939.98 | 16,200 |
Dec 20, 2023 | 6,920.00 | 7,000.00 | 6,847.14 | 6,847.14 | 6,847.14 | 22,300 |
Dec 19, 2023 | 6,882.72 | 6,979.59 | 6,865.05 | 6,936.65 | 6,936.65 | 33,000 |
Dec 18, 2023 | 6,860.73 | 6,860.73 | 6,768.02 | 6,840.00 | 6,840.00 | 24,600 |
Dec 15, 2023 | 6,896.67 | 6,997.07 | 6,853.19 | 6,880.73 | 6,880.73 | 59,500 |
Dec 14, 2023 | 6,785.79 | 6,987.72 | 6,774.08 | 6,934.40 | 6,934.40 | 29,600 |
Dec 13, 2023 | 6,568.83 | 6,749.96 | 6,521.06 | 6,684.86 | 6,684.86 | 24,700 |
Dec 12, 2023 | 6,542.16 | 6,570.00 | 6,500.61 | 6,538.24 | 6,538.24 | 24,100 |
Dec 11, 2023 | 6,493.01 | 6,561.32 | 6,452.58 | 6,529.10 | 6,529.10 | 22,900 |
Dec 08, 2023 | 6,450.00 | 6,538.36 | 6,434.99 | 6,535.89 | 6,535.89 | 16,800 |
Dec 07, 2023 | 6,377.97 | 6,444.99 | 6,330.74 | 6,444.80 | 6,444.80 | 27,300 |
Dec 06, 2023 | 6,442.00 | 6,505.00 | 6,335.05 | 6,364.66 | 6,364.66 | 27,000 |
Dec 05, 2023 | 6,371.65 | 6,396.96 | 6,334.92 | 6,359.08 | 6,359.08 | 21,300 |
Dec 04, 2023 | 6,286.46 | 6,414.37 | 6,286.46 | 6,388.05 | 6,388.05 | 16,900 |
Dec 01, 2023 | 6,155.39 | 6,332.90 | 6,105.02 | 6,320.35 | 6,320.35 | 18,700 |
Nov 30, 2023 | 6,107.11 | 6,159.54 | 6,052.58 | 6,155.39 | 6,155.39 | 29,900 |
Nov 29, 2023 | 6,164.00 | 6,166.07 | 6,089.63 | 6,107.11 | 6,107.11 | 22,700 |
Nov 28, 2023 | 6,148.00 | 6,150.52 | 6,088.72 | 6,128.66 | 6,128.66 | 24,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |