Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8,617.00 | 8,690.00 | 8,617.00 | 8,683.00 | 8,683.00 | 1,387 |
May 02, 2024 | 8,640.00 | 8,640.00 | 8,470.64 | 8,575.00 | 8,575.00 | 7,911 |
Apr 30, 2024 | 8,685.00 | 8,685.00 | 8,620.00 | 8,640.00 | 8,640.00 | 369 |
Apr 29, 2024 | 8,695.00 | 8,695.00 | 8,669.17 | 8,670.03 | 8,670.03 | 1,163 |
Apr 26, 2024 | 8,676.29 | 8,737.00 | 8,676.29 | 8,734.26 | 8,734.26 | 1,788 |
Apr 25, 2024 | 8,637.47 | 8,638.80 | 8,590.00 | 8,630.00 | 8,630.00 | 6,669 |
Apr 24, 2024 | 8,638.70 | 8,645.65 | 8,615.00 | 8,615.00 | 8,615.00 | 2,807 |
Apr 23, 2024 | 8,540.00 | 8,597.03 | 8,540.00 | 8,579.00 | 8,579.00 | 10,101 |
Apr 22, 2024 | 8,554.71 | 8,604.98 | 8,502.00 | 8,570.00 | 8,570.00 | 1,752 |
Apr 19, 2024 | 8,610.94 | 8,635.18 | 8,460.00 | 8,461.73 | 8,461.73 | 2,160 |
Apr 18, 2024 | 8,550.00 | 8,609.65 | 8,515.00 | 8,537.85 | 8,537.85 | 1,733 |
Apr 17, 2024 | 8,553.84 | 8,553.84 | 8,505.00 | 8,519.41 | 8,519.41 | 2,257 |
Apr 16, 2024 | 8,567.77 | 8,607.13 | 8,562.00 | 8,597.00 | 8,597.00 | 2,066 |
Apr 15, 2024 | 8,563.00 | 8,579.50 | 8,433.90 | 8,442.11 | 8,442.11 | 4,629 |
Apr 12, 2024 | 8,572.18 | 8,583.00 | 8,484.00 | 8,484.00 | 8,484.00 | 1,681 |
Apr 11, 2024 | 8,438.66 | 8,504.38 | 8,438.65 | 8,504.38 | 8,504.38 | 1,188 |
Apr 10, 2024 | 8,460.00 | 8,485.00 | 8,435.00 | 8,460.14 | 8,460.14 | 2,008 |
Apr 09, 2024 | 8,437.00 | 8,508.94 | 8,437.00 | 8,508.94 | 8,508.94 | 1,424 |
Apr 08, 2024 | 8,495.04 | 8,495.04 | 8,477.71 | 8,481.41 | 8,481.41 | 323 |
Apr 05, 2024 | 8,500.00 | 8,558.00 | 8,473.00 | 8,545.25 | 8,545.25 | 1,160 |
Apr 04, 2024 | 8,633.25 | 8,650.01 | 8,520.82 | 8,521.76 | 8,521.76 | 1,429 |
Apr 03, 2024 | 8,630.00 | 8,630.00 | 8,573.77 | 8,578.00 | 8,578.00 | 647 |
Apr 02, 2024 | 8,582.00 | 8,598.65 | 8,570.17 | 8,598.65 | 8,598.65 | 957 |
Apr 01, 2024 | 8,685.30 | 8,701.00 | 8,669.44 | 8,690.00 | 8,690.00 | 466 |
Mar 27, 2024 | 8,650.00 | 8,659.00 | 8,601.22 | 8,659.00 | 8,659.00 | 477 |
Mar 26, 2024 | 8,700.60 | 8,700.99 | 8,673.62 | 8,673.62 | 8,673.62 | 237 |
Mar 25, 2024 | 8,766.95 | 8,766.95 | 8,665.00 | 8,674.65 | 8,674.65 | 1,606 |
Mar 22, 2024 | 8,707.61 | 8,769.64 | 8,707.46 | 8,757.92 | 8,757.92 | 4,216 |
Mar 21, 2024 | 8,700.00 | 8,783.00 | 8,700.00 | 8,749.28 | 8,749.28 | 1,610 |
Mar 20, 2024 | 8,658.90 | 8,681.00 | 8,618.59 | 8,681.00 | 8,681.00 | 1,336 |
Mar 19, 2024 | 8,510.00 | 8,676.40 | 8,510.00 | 8,658.90 | 8,658.90 | 1,081 |
Mar 15, 2024 | 8,543.00 | 8,545.00 | 8,480.01 | 8,530.00 | 8,530.00 | 769 |
Mar 14, 2024 | 8,612.50 | 8,627.51 | 8,561.00 | 8,561.00 | 8,561.00 | 1,341 |
Mar 13, 2024 | 8,643.37 | 8,643.37 | 8,603.23 | 8,603.23 | 8,603.23 | 540 |
Mar 12, 2024 | 8,654.77 | 8,683.00 | 8,648.13 | 8,683.00 | 8,683.00 | 562 |
Mar 11, 2024 | 8,559.00 | 8,594.46 | 8,546.59 | 8,590.26 | 8,590.26 | 1,914 |
Mar 08, 2024 | 8,678.00 | 8,690.79 | 8,615.63 | 8,635.00 | 8,635.00 | 1,324 |
Mar 07, 2024 | 8,681.47 | 8,695.05 | 8,673.01 | 8,682.28 | 8,682.28 | 2,677 |
Mar 06, 2024 | 8,605.00 | 8,632.00 | 8,595.00 | 8,606.50 | 8,606.50 | 1,359 |
Mar 05, 2024 | 8,638.64 | 8,640.34 | 8,565.43 | 8,568.13 | 8,568.13 | 1,800 |
Mar 04, 2024 | 8,720.00 | 8,731.97 | 8,690.12 | 8,711.04 | 8,711.04 | 339 |
Mar 01, 2024 | 8,678.00 | 8,730.60 | 8,678.00 | 8,728.62 | 8,728.62 | 1,705 |
Feb 29, 2024 | 8,680.86 | 8,680.86 | 8,652.50 | 8,652.50 | 8,652.50 | 1,546 |
Feb 28, 2024 | 8,691.72 | 8,691.72 | 8,634.00 | 8,655.00 | 8,655.00 | 863 |
Feb 27, 2024 | 8,625.00 | 8,640.30 | 8,625.00 | 8,640.30 | 8,640.30 | 298 |
Feb 26, 2024 | 8,704.00 | 8,704.00 | 8,656.89 | 8,656.89 | 8,656.89 | 3,332 |
Feb 23, 2024 | 8,729.93 | 8,730.14 | 8,690.50 | 8,692.35 | 8,692.35 | 1,613 |
Feb 22, 2024 | 8,565.00 | 8,688.67 | 8,565.00 | 8,675.99 | 8,675.99 | 1,924 |
Feb 21, 2024 | 8,397.01 | 8,481.77 | 8,397.01 | 8,476.99 | 8,476.99 | 2,815 |
Feb 20, 2024 | 8,460.00 | 8,479.50 | 8,437.60 | 8,460.00 | 8,460.00 | 1,965 |
Feb 19, 2024 | 8,535.02 | 8,535.02 | 8,441.58 | 8,450.00 | 8,450.00 | 88 |
Feb 16, 2024 | 8,560.99 | 8,563.00 | 8,526.00 | 8,526.00 | 8,526.00 | 475 |
Feb 15, 2024 | 8,543.65 | 8,564.99 | 8,501.17 | 8,564.99 | 8,564.99 | 1,314 |
Feb 14, 2024 | 8,495.32 | 8,503.00 | 8,475.00 | 8,501.15 | 8,501.15 | 2,044 |
Feb 13, 2024 | 8,550.00 | 8,550.00 | 8,458.00 | 8,458.00 | 8,458.00 | 3,828 |
Feb 12, 2024 | 8,559.00 | 8,593.79 | 8,550.01 | 8,553.00 | 8,553.00 | 1,614 |
Feb 09, 2024 | 8,527.00 | 8,562.42 | 8,527.00 | 8,554.00 | 8,554.00 | 1,060 |
Feb 08, 2024 | 8,508.80 | 8,545.00 | 8,508.49 | 8,545.00 | 8,545.00 | 355 |
Feb 07, 2024 | 8,447.00 | 8,510.59 | 8,447.00 | 8,508.80 | 8,508.80 | 5,416 |
Feb 06, 2024 | 8,421.84 | 8,428.50 | 8,380.00 | 8,402.82 | 8,402.82 | 1,989 |
Feb 02, 2024 | 8,360.86 | 8,521.24 | 8,360.86 | 8,476.50 | 8,476.50 | 873 |
Feb 01, 2024 | 8,299.19 | 8,350.01 | 8,299.19 | 8,345.87 | 8,345.87 | 1,365 |
Jan 31, 2024 | 8,381.78 | 8,390.66 | 8,350.28 | 8,351.93 | 8,351.93 | 949 |
Jan 30, 2024 | 8,463.41 | 8,465.70 | 8,415.29 | 8,421.99 | 8,421.99 | 1,690 |
Jan 29, 2024 | 8,390.53 | 8,433.59 | 8,390.53 | 8,426.33 | 8,426.33 | 733 |
Jan 26, 2024 | 8,386.00 | 8,388.00 | 8,353.55 | 8,356.00 | 8,356.00 | 4,735 |
Jan 25, 2024 | 8,373.00 | 8,401.00 | 8,349.13 | 8,386.00 | 8,386.00 | 1,099 |
Jan 24, 2024 | 8,374.60 | 8,383.69 | 8,368.00 | 8,373.00 | 8,373.00 | 4,136 |
Jan 23, 2024 | 8,364.04 | 8,403.27 | 8,364.04 | 8,392.00 | 8,392.00 | 2,401 |
Jan 22, 2024 | 8,280.97 | 8,318.98 | 8,280.84 | 8,313.22 | 8,313.22 | 4,063 |
Jan 19, 2024 | 8,200.00 | 8,251.93 | 8,185.95 | 8,251.93 | 8,251.93 | 850 |
Jan 18, 2024 | 8,158.00 | 8,183.00 | 8,128.94 | 8,183.00 | 8,183.00 | 5,868 |
Jan 17, 2024 | 8,180.00 | 8,180.00 | 8,120.00 | 8,130.71 | 8,130.71 | 1,654 |
Jan 16, 2024 | 8,118.00 | 8,172.70 | 8,118.00 | 8,168.00 | 8,168.00 | 4,403 |
Jan 15, 2024 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 9 |
Jan 12, 2024 | 8,007.00 | 8,040.00 | 8,007.00 | 8,040.00 | 8,040.00 | 204 |
Jan 11, 2024 | 8,056.30 | 8,059.40 | 8,029.60 | 8,050.00 | 8,050.00 | 1,857 |
Jan 10, 2024 | 8,073.91 | 8,104.33 | 8,056.53 | 8,091.00 | 8,091.00 | 1,766 |
Jan 09, 2024 | 7,958.74 | 8,044.76 | 7,958.74 | 8,043.50 | 8,043.50 | 718 |
Jan 08, 2024 | 7,908.32 | 7,976.13 | 7,906.32 | 7,976.13 | 7,976.13 | 2,678 |
Jan 05, 2024 | 7,924.10 | 7,935.70 | 7,877.00 | 7,882.00 | 7,882.00 | 10,797 |
Jan 04, 2024 | 8,018.32 | 8,021.00 | 7,972.84 | 7,972.84 | 7,972.84 | 10,827 |
Jan 03, 2024 | 8,089.33 | 8,089.33 | 7,998.00 | 8,010.50 | 8,010.50 | 2,472 |
Jan 02, 2024 | 8,023.88 | 8,073.11 | 8,021.53 | 8,022.23 | 8,022.23 | 1,866 |
Dec 29, 2023 | 8,058.00 | 8,058.00 | 8,014.00 | 8,056.00 | 8,056.00 | 2,487 |
Dec 28, 2023 | 8,065.17 | 8,095.07 | 8,057.00 | 8,095.07 | 8,095.07 | 802 |
Dec 27, 2023 | 8,072.69 | 8,072.69 | 8,050.13 | 8,053.45 | 8,053.45 | 2,273 |
Dec 26, 2023 | 8,049.36 | 8,068.00 | 8,049.36 | 8,065.63 | 8,065.63 | 654 |
Dec 22, 2023 | 8,068.50 | 8,075.50 | 8,031.00 | 8,031.00 | 8,031.00 | 112 |
Dec 21, 2023 | 8,052.89 | 8,052.89 | 8,021.38 | 8,021.38 | 8,021.38 | 1,178 |
Dec 20, 2023 | 8,089.38 | 8,122.86 | 8,037.00 | 8,037.00 | 8,037.00 | 895 |
Dec 19, 2023 | 8,117.90 | 8,117.90 | 8,085.47 | 8,089.38 | 8,089.38 | 4,887 |
Dec 18, 2023 | 8,080.00 | 8,152.52 | 8,080.00 | 8,113.97 | 8,113.97 | 1,810 |
Dec 15, 2023 | 8,076.63 | 8,097.00 | 8,065.48 | 8,077.50 | 8,077.50 | 562 |
Dec 14, 2023 | 8,159.16 | 8,213.00 | 8,080.00 | 8,109.60 | 8,109.60 | 1,647 |
Dec 13, 2023 | 8,066.00 | 8,118.26 | 8,057.00 | 8,101.61 | 8,101.61 | 1,866 |
Dec 11, 2023 | 8,028.81 | 8,041.00 | 8,027.97 | 8,033.00 | 8,033.00 | 327 |
Dec 08, 2023 | 7,957.07 | 7,995.51 | 7,956.90 | 7,995.51 | 7,995.51 | 2,768 |
Dec 07, 2023 | 7,975.96 | 8,040.76 | 7,956.11 | 8,003.46 | 8,003.46 | 144 |
Dec 06, 2023 | 7,910.40 | 7,910.57 | 7,855.43 | 7,855.43 | 7,855.43 | 2,546 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |