Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 4,700.00 | 4,830.00 | 4,620.00 | 4,820.00 | 4,820.00 | 48,200 |
Jun 24, 2024 | 4,700.00 | 4,790.00 | 4,700.00 | 4,770.00 | 4,770.00 | 27,900 |
Jun 21, 2024 | 4,760.00 | 4,870.00 | 4,700.00 | 4,730.00 | 4,730.00 | 63,200 |
Jun 20, 2024 | 4,800.00 | 4,800.00 | 4,650.00 | 4,770.00 | 4,770.00 | 51,100 |
Jun 19, 2024 | 4,660.00 | 4,830.00 | 4,660.00 | 4,790.00 | 4,790.00 | 92,500 |
Jun 18, 2024 | 4,780.00 | 4,790.00 | 4,650.00 | 4,650.00 | 4,650.00 | 180,400 |
Jun 17, 2024 | 4,750.00 | 4,790.00 | 4,700.00 | 4,790.00 | 4,790.00 | 19,500 |
Jun 14, 2024 | 4,800.00 | 4,910.00 | 4,780.00 | 4,780.00 | 4,780.00 | 80,800 |
Jun 13, 2024 | 4,750.00 | 4,850.00 | 4,710.00 | 4,850.00 | 4,850.00 | 28,900 |
Jun 12, 2024 | 4,900.00 | 4,910.00 | 4,420.00 | 4,900.00 | 4,900.00 | 111,500 |
Jun 11, 2024 | 4,900.00 | 4,900.00 | 4,720.00 | 4,750.00 | 4,750.00 | 46,400 |
Jun 10, 2024 | 4,840.00 | 4,950.00 | 4,610.00 | 4,900.00 | 4,900.00 | 105,300 |
Jun 07, 2024 | 4,860.00 | 4,950.00 | 4,730.00 | 4,840.00 | 4,840.00 | 19,800 |
Jun 06, 2024 | 4,800.00 | 4,850.00 | 4,770.00 | 4,850.00 | 4,850.00 | 38,700 |
Jun 05, 2024 | 4,900.00 | 5,000.00 | 4,900.00 | 4,950.00 | 4,950.00 | 109,900 |
Jun 04, 2024 | 4,850.00 | 4,960.00 | 4,790.00 | 4,950.00 | 4,950.00 | 558,400 |
Jun 03, 2024 | 4,710.00 | 4,950.00 | 4,710.00 | 4,850.00 | 4,850.00 | 318,600 |
May 31, 2024 | 4,760.00 | 4,760.00 | 4,690.00 | 4,710.00 | 4,710.00 | 42,900 |
May 30, 2024 | 4,880.00 | 4,920.00 | 4,730.00 | 4,840.00 | 4,840.00 | 19,200 |
May 29, 2024 | 4,700.00 | 4,890.00 | 4,700.00 | 4,880.00 | 4,880.00 | 91,300 |
May 28, 2024 | 4,900.00 | 4,940.00 | 4,700.00 | 4,870.00 | 4,870.00 | 21,500 |
May 27, 2024 | 4,760.00 | 4,900.00 | 4,650.00 | 4,900.00 | 4,900.00 | 238,100 |
May 24, 2024 | 4,700.00 | 4,990.00 | 4,700.00 | 4,880.00 | 4,880.00 | 63,900 |
May 23, 2024 | 4,920.00 | 5,040.00 | 4,910.00 | 4,990.00 | 4,990.00 | 95,900 |
May 22, 2024 | 5,000.00 | 5,090.00 | 4,960.00 | 5,000.00 | 5,000.00 | 124,800 |
May 21, 2024 | 5,100.00 | 5,200.00 | 4,940.00 | 5,000.00 | 5,000.00 | 200,400 |
May 20, 2024 | 5,180.00 | 5,220.00 | 4,860.00 | 5,000.00 | 5,000.00 | 677,300 |
May 17, 2024 | 5,280.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | 74,100 |
May 16, 2024 | 5,250.00 | 5,350.00 | 5,210.00 | 5,280.00 | 5,280.00 | 69,700 |
May 15, 2024 | 5,300.00 | 5,450.00 | 5,200.00 | 5,250.00 | 5,250.00 | 121,700 |
May 14, 2024 | 4,960.00 | 5,300.00 | 4,960.00 | 5,250.00 | 5,250.00 | 119,000 |
May 13, 2024 | 5,530.00 | 5,630.00 | 5,240.00 | 5,240.00 | 5,240.00 | 644,500 |
May 10, 2024 | 5,680.00 | 5,680.00 | 5,530.00 | 5,630.00 | 5,630.00 | 60,300 |
May 09, 2024 | 5,640.00 | 5,730.00 | 5,550.00 | 5,680.00 | 5,680.00 | 104,700 |
May 08, 2024 | 5,700.00 | 5,740.00 | 5,610.00 | 5,640.00 | 5,640.00 | 34,600 |
May 07, 2024 | 5,800.00 | 5,800.00 | 5,690.00 | 5,780.00 | 5,780.00 | 29,700 |
May 06, 2024 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 85,900 |
May 03, 2024 | 5,790.00 | 5,820.00 | 5,610.00 | 5,620.00 | 5,620.00 | 33,700 |
May 02, 2024 | 5,890.00 | 5,890.00 | 5,660.00 | 5,790.00 | 5,790.00 | 15,900 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 5,900.00 | 5,960.00 | 5,610.00 | 5,900.00 | 5,900.00 | 16,300 |
Apr 25, 2024 | 5,880.00 | 5,920.00 | 5,710.00 | 5,900.00 | 5,900.00 | 57,700 |
Apr 24, 2024 | 6,100.00 | 6,120.00 | 5,700.00 | 5,760.00 | 5,760.00 | 27,700 |
Apr 23, 2024 | 6,140.00 | 6,140.00 | 5,870.00 | 6,100.00 | 6,100.00 | 157,000 |
Apr 22, 2024 | 5,570.00 | 5,970.00 | 5,550.00 | 5,970.00 | 5,970.00 | 191,400 |
Apr 19, 2024 | 5,590.00 | 5,710.00 | 5,570.00 | 5,580.00 | 5,580.00 | 1,400 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 5,630.00 | 5,630.00 | 5,490.00 | 5,580.00 | 5,580.00 | 43,500 |
Apr 16, 2024 | 5,640.00 | 5,670.00 | 5,500.00 | 5,610.00 | 5,610.00 | 235,300 |
Apr 15, 2024 | 5,790.00 | 5,790.00 | 5,410.00 | 5,690.00 | 5,690.00 | 100,600 |
Apr 12, 2024 | 5,860.00 | 5,860.00 | 5,660.00 | 5,810.00 | 5,810.00 | 54,000 |
Apr 11, 2024 | 5,940.00 | 5,940.00 | 5,750.00 | 5,880.00 | 5,880.00 | 26,900 |
Apr 10, 2024 | 5,850.00 | 5,970.00 | 5,850.00 | 5,950.00 | 5,950.00 | 85,300 |
Apr 09, 2024 | 5,950.00 | 6,000.00 | 5,700.00 | 5,880.00 | 5,880.00 | 193,200 |
Apr 08, 2024 | 5,700.00 | 5,850.00 | 5,600.00 | 5,850.00 | 5,850.00 | 100,300 |
Apr 05, 2024 | 5,800.00 | 5,850.00 | 5,700.00 | 5,820.00 | 5,820.00 | 87,100 |
Apr 04, 2024 | 5,670.00 | 5,970.00 | 5,550.00 | 5,870.00 | 5,870.00 | 146,700 |
Apr 03, 2024 | 5,620.00 | 5,740.00 | 5,500.00 | 5,670.00 | 5,670.00 | 56,700 |
Apr 02, 2024 | 5,730.00 | 5,740.00 | 5,600.00 | 5,620.00 | 5,620.00 | 43,600 |
Apr 01, 2024 | 5,790.00 | 5,800.00 | 5,520.00 | 5,730.00 | 5,730.00 | 82,600 |
Mar 29, 2024 | 5,840.00 | 5,840.00 | 5,750.00 | 5,800.00 | 5,800.00 | 30,700 |
Mar 28, 2024 | 5,900.00 | 5,900.00 | 5,800.00 | 5,840.00 | 5,840.00 | 59,100 |
Mar 27, 2024 | 5,790.00 | 5,940.00 | 5,790.00 | 5,900.00 | 5,900.00 | 32,200 |
Mar 26, 2024 | 5,940.00 | 5,940.00 | 5,860.00 | 5,900.00 | 5,900.00 | 6,500 |
Mar 25, 2024 | 5,940.00 | 6,000.00 | 5,810.00 | 5,940.00 | 5,940.00 | 107,700 |
Mar 22, 2024 | 5,840.00 | 5,990.00 | 5,800.00 | 5,940.00 | 5,940.00 | 69,700 |
Mar 21, 2024 | 5,900.00 | 5,900.00 | 5,700.00 | 5,840.00 | 5,840.00 | 115,700 |
Mar 20, 2024 | 5,900.00 | 5,940.00 | 5,610.00 | 5,900.00 | 5,900.00 | 75,900 |
Mar 19, 2024 | 5,980.00 | 5,990.00 | 5,890.00 | 5,950.00 | 5,950.00 | 50,900 |
Mar 18, 2024 | 6,030.00 | 6,080.00 | 5,700.00 | 6,010.00 | 6,010.00 | 155,500 |
Mar 15, 2024 | 6,000.00 | 6,060.00 | 5,990.00 | 6,040.00 | 6,040.00 | 15,000 |
Mar 14, 2024 | 6,060.00 | 6,120.00 | 6,000.00 | 6,000.00 | 6,000.00 | 119,300 |
Mar 13, 2024 | 6,030.00 | 6,110.00 | 6,000.00 | 6,060.00 | 6,060.00 | 82,000 |
Mar 12, 2024 | 6,160.00 | 6,160.00 | 6,000.00 | 6,030.00 | 6,030.00 | 43,600 |
Mar 11, 2024 | 6,000.00 | 6,160.00 | 6,000.00 | 6,120.00 | 6,120.00 | 111,800 |
Mar 08, 2024 | 6,100.00 | 6,220.00 | 5,790.00 | 6,090.00 | 6,090.00 | 232,200 |
Mar 07, 2024 | 6,000.00 | 6,150.00 | 5,950.00 | 6,080.00 | 6,080.00 | 175,700 |
Mar 06, 2024 | 6,000.00 | 6,150.00 | 5,950.00 | 5,950.00 | 5,950.00 | 161,400 |
Mar 05, 2024 | 6,160.00 | 6,160.00 | 6,040.00 | 6,150.00 | 6,150.00 | 67,800 |
Mar 04, 2024 | 6,290.00 | 6,290.00 | 6,060.00 | 6,160.00 | 6,160.00 | 86,900 |
Mar 01, 2024 | 6,200.00 | 6,260.00 | 6,140.00 | 6,160.00 | 6,160.00 | 78,500 |
Feb 29, 2024 | 6,220.00 | 6,370.00 | 6,070.00 | 6,230.00 | 6,230.00 | 82,600 |
Feb 28, 2024 | 6,220.00 | 6,390.00 | 6,200.00 | 6,210.00 | 6,210.00 | 98,600 |
Feb 27, 2024 | 6,400.00 | 6,470.00 | 6,200.00 | 6,210.00 | 6,210.00 | 109,700 |
Feb 26, 2024 | 6,490.00 | 6,490.00 | 6,210.00 | 6,470.00 | 6,470.00 | 78,000 |
Feb 23, 2024 | 6,350.00 | 6,750.00 | 6,000.00 | 6,490.00 | 6,490.00 | 363,700 |
Feb 22, 2024 | 6,350.00 | 6,480.00 | 6,300.00 | 6,310.00 | 6,310.00 | 313,400 |
Feb 21, 2024 | 6,700.00 | 6,700.00 | 6,300.00 | 6,350.00 | 6,350.00 | 300,200 |
Feb 20, 2024 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 463,300 |
Feb 19, 2024 | 5,560.00 | 5,940.00 | 5,500.00 | 5,940.00 | 5,940.00 | 1,391,300 |
Feb 16, 2024 | 5,560.00 | 5,580.00 | 5,520.00 | 5,560.00 | 5,560.00 | 47,500 |
Feb 15, 2024 | 5,500.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,560.00 | 86,400 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 5,430.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,500.00 | 30,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |