Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 16,080.0000 | 16,080.0000 | 16,080.0000 | 16,080.0000 | 16,080.0000 | - |
May 03, 2024 | 16,097.0000 | 16,103.0000 | 14,893.7998 | 16,097.0000 | 16,097.0000 | - |
May 02, 2024 | 16,190.4004 | 16,253.0000 | 16,103.0000 | 16,190.4004 | 16,190.4004 | - |
May 01, 2024 | 16,273.0000 | 16,274.9004 | 16,191.2002 | 16,273.0000 | 16,273.0000 | - |
Apr 30, 2024 | 16,246.0000 | 16,278.4004 | 16,216.7002 | 16,246.0000 | 16,246.0000 | - |
Apr 29, 2024 | 16,203.0000 | 16,268.7002 | 16,203.0000 | 16,203.0000 | 16,203.0000 | - |
Apr 26, 2024 | 16,202.0000 | 16,261.7998 | 16,137.5996 | 16,202.0000 | 16,202.0000 | - |
Apr 25, 2024 | 16,220.0000 | 16,235.0000 | 16,065.4004 | 16,220.0000 | 16,220.0000 | - |
Apr 24, 2024 | 16,140.2002 | 16,242.4004 | 16,100.2998 | 16,140.2002 | 16,140.2002 | - |
Apr 23, 2024 | 16,246.0000 | 16,244.0996 | 16,129.9004 | 16,246.0000 | 16,246.0000 | - |
Apr 22, 2024 | 16,210.2998 | 16,268.5996 | 16,199.0996 | 16,210.2998 | 16,210.2998 | - |
Apr 19, 2024 | 16,220.0000 | 16,300.7998 | 15,980.0996 | 16,220.0000 | 16,220.0000 | - |
Apr 18, 2024 | 16,246.0000 | 16,257.0000 | 16,148.4004 | 16,246.0000 | 16,246.0000 | - |
Apr 17, 2024 | 16,312.2002 | 16,312.2002 | 15,317.0000 | 16,312.2002 | 16,312.2002 | - |
Apr 16, 2024 | 16,075.0000 | 16,309.4004 | 15,853.5000 | 16,075.0000 | 16,075.0000 | - |
Apr 15, 2024 | 16,111.0000 | 16,145.7998 | 16,034.7998 | 16,111.0000 | 16,111.0000 | - |
Apr 12, 2024 | 16,007.0000 | 16,148.4004 | 15,990.0000 | 16,007.0000 | 16,007.0000 | - |
Apr 11, 2024 | 15,998.2002 | 16,025.0000 | 15,919.5000 | 15,998.2002 | 15,998.2002 | - |
Apr 10, 2024 | 15,892.2998 | 15,970.9004 | 15,660.5996 | 15,892.2998 | 15,892.2998 | - |
Apr 09, 2024 | 15,918.0000 | 15,918.0000 | 15,826.4004 | 15,918.0000 | 15,918.0000 | - |
Apr 08, 2024 | 15,881.0000 | 15,922.4004 | 15,863.0000 | 15,881.0000 | 15,881.0000 | - |
Apr 05, 2024 | 15,904.5000 | 15,916.7998 | 15,754.4004 | 15,904.5000 | 15,904.5000 | - |
Apr 04, 2024 | 15,936.0000 | 15,943.2002 | 15,854.0000 | 15,936.0000 | 15,936.0000 | - |
Apr 03, 2024 | 15,955.0000 | 15,950.4004 | 15,903.0000 | 15,955.0000 | 15,955.0000 | - |
Apr 02, 2024 | 15,945.7998 | 15,957.9004 | 15,888.0000 | 15,945.7998 | 15,945.7998 | - |
Apr 01, 2024 | 15,848.0000 | 15,956.5000 | 15,848.0000 | 15,848.0000 | 15,848.0000 | - |
Mar 29, 2024 | 15,877.0000 | 15,896.4004 | 15,828.2002 | 15,877.0000 | 15,877.0000 | - |
Mar 28, 2024 | 15,877.0000 | 15,893.5000 | 15,853.0000 | 15,877.0000 | 15,877.0000 | - |
Mar 27, 2024 | 15,828.0000 | 15,914.5000 | 15,797.0000 | 15,828.0000 | 15,828.0000 | - |
Mar 26, 2024 | 15,784.0000 | 15,825.2998 | 15,761.0996 | 15,784.0000 | 15,784.0000 | - |
Mar 25, 2024 | 15,802.5996 | 15,820.7002 | 15,740.5000 | 15,802.5996 | 15,802.5996 | - |
Mar 22, 2024 | 15,723.5000 | 15,858.2002 | 15,245.2002 | 15,723.5000 | 15,723.5000 | - |
Mar 21, 2024 | 15,687.0000 | 15,724.5996 | 15,634.0000 | 15,687.0000 | 15,687.0000 | - |
Mar 20, 2024 | 15,718.0000 | 15,753.5000 | 15,689.2002 | 15,718.0000 | 15,718.0000 | - |
Mar 19, 2024 | 15,743.0000 | 15,749.0996 | 15,691.0000 | 15,743.0000 | 15,743.0000 | - |
Mar 18, 2024 | 15,639.2998 | 15,725.7998 | 15,614.0000 | 15,639.2998 | 15,639.2998 | - |
Mar 15, 2024 | 15,630.0000 | 15,638.2002 | 15,588.0000 | 15,630.0000 | 15,630.0000 | - |
Mar 14, 2024 | 15,574.0000 | 15,629.5000 | 15,561.0000 | 15,574.0000 | 15,574.0000 | - |
Mar 13, 2024 | 15,546.0000 | 15,596.0000 | 15,534.2002 | 15,546.0000 | 15,546.0000 | - |
Mar 12, 2024 | 15,518.0000 | 15,548.0000 | 15,151.2002 | 15,518.0000 | 15,518.0000 | - |
Mar 11, 2024 | 15,536.2998 | 15,583.0000 | 15,381.0000 | 15,536.2998 | 15,536.2998 | - |
Mar 08, 2024 | 15,621.0000 | 15,636.5996 | 14,784.4004 | 15,621.0000 | 15,621.0000 | - |
Mar 07, 2024 | 15,668.0000 | 15,687.4004 | 15,601.0000 | 15,668.0000 | 15,668.0000 | - |
Mar 06, 2024 | 15,751.5000 | 15,751.5000 | 15,639.0000 | 15,751.5000 | 15,751.5000 | - |
Mar 05, 2024 | 15,766.0000 | 15,781.0996 | 15,723.7998 | 15,766.0000 | 15,766.0000 | - |
Mar 04, 2024 | 15,691.9004 | 15,750.9004 | 15,681.2998 | 15,691.9004 | 15,691.9004 | - |
Mar 01, 2024 | 15,704.0000 | 15,748.5996 | 15,681.0000 | 15,704.0000 | 15,704.0000 | - |
Feb 29, 2024 | 15,712.2002 | 15,752.0000 | 15,673.0000 | 15,712.2002 | 15,712.2002 | - |
Feb 28, 2024 | 15,653.0000 | 15,733.0000 | 15,643.0000 | 15,653.0000 | 15,653.0000 | - |
Feb 27, 2024 | 15,638.5000 | 15,663.9004 | 15,625.0000 | 15,638.5000 | 15,638.5000 | - |
Feb 26, 2024 | 15,586.0996 | 15,660.0000 | 15,587.0000 | 15,586.0996 | 15,586.0996 | - |
Feb 23, 2024 | 15,588.0000 | 15,631.0000 | 15,568.0000 | 15,588.0000 | 15,588.0000 | - |
Feb 22, 2024 | 15,642.0000 | 15,660.4004 | 15,562.0000 | 15,642.0000 | 15,642.0000 | - |
Feb 21, 2024 | 15,661.0000 | 15,682.0996 | 15,611.0000 | 15,661.0000 | 15,661.0000 | - |
Feb 20, 2024 | 15,634.0000 | 15,670.0996 | 15,620.2998 | 15,634.0000 | 15,634.0000 | - |
Feb 19, 2024 | 15,628.5996 | 15,646.5000 | 15,613.0000 | 15,628.5996 | 15,628.5996 | - |
Feb 16, 2024 | 15,672.0000 | 15,683.0000 | 15,578.0000 | 15,672.0000 | 15,672.0000 | - |
Feb 15, 2024 | 15,553.0996 | 15,651.2998 | 15,544.0000 | 15,553.0996 | 15,553.0996 | - |
Feb 14, 2024 | 15,661.5000 | 15,712.5996 | 15,564.0000 | 15,661.5000 | 15,661.5000 | - |
Feb 13, 2024 | 15,579.5000 | 15,687.0000 | 15,278.5996 | 15,579.5000 | 15,579.5000 | - |
Feb 12, 2024 | 15,598.0000 | 15,629.2002 | 15,541.7002 | 15,598.0000 | 15,598.0000 | - |
Feb 09, 2024 | 15,660.2998 | 15,661.2998 | 15,583.2998 | 15,660.2998 | 15,660.2998 | - |
Feb 08, 2024 | 15,647.0000 | 15,676.0000 | 15,607.0000 | 15,647.0000 | 15,647.0000 | - |
Feb 07, 2024 | 15,733.0000 | 15,740.0000 | 15,608.0000 | 15,733.0000 | 15,733.0000 | - |
Feb 06, 2024 | 15,711.5000 | 15,774.7002 | 15,693.5000 | 15,711.5000 | 15,711.5000 | - |
Feb 05, 2024 | 15,727.2002 | 15,791.0000 | 15,676.7998 | 15,727.2002 | 15,727.2002 | - |
Feb 02, 2024 | 15,726.0000 | 15,754.0000 | 15,519.5996 | 15,726.0000 | 15,726.0000 | - |
Feb 01, 2024 | 15,769.0000 | 15,793.2002 | 15,705.5996 | 15,769.0000 | 15,769.0000 | - |
Jan 31, 2024 | 15,785.0000 | 15,813.2998 | 15,726.0000 | 15,785.0000 | 15,785.0000 | - |
Jan 30, 2024 | 15,828.0000 | 15,830.0000 | 15,759.0000 | 15,828.0000 | 15,828.0000 | - |
Jan 29, 2024 | 15,767.5996 | 15,833.5996 | 15,768.0000 | 15,767.5996 | 15,767.5996 | - |
Jan 26, 2024 | 15,808.0000 | 15,844.2998 | 15,729.0996 | 15,808.0000 | 15,808.0000 | - |
Jan 25, 2024 | 15,714.5000 | 15,876.5000 | 15,403.2998 | 15,714.5000 | 15,714.5000 | - |
Jan 24, 2024 | 15,715.0000 | 15,734.7998 | 15,651.0000 | 15,715.0000 | 15,715.0000 | - |
Jan 23, 2024 | 15,655.5000 | 15,727.7998 | 15,625.5996 | 15,655.5000 | 15,655.5000 | - |
Jan 22, 2024 | 15,601.0000 | 15,679.7002 | 15,585.0996 | 15,601.0000 | 15,601.0000 | - |
Jan 19, 2024 | 15,613.0996 | 15,639.9004 | 15,582.0000 | 15,613.0996 | 15,613.0996 | - |
Jan 18, 2024 | 15,624.0000 | 15,643.2998 | 15,592.2998 | 15,624.0000 | 15,624.0000 | - |
Jan 17, 2024 | 15,625.0000 | 15,656.2998 | 15,598.0000 | 15,625.0000 | 15,625.0000 | - |
Jan 16, 2024 | 15,546.0000 | 15,634.0000 | 15,539.2998 | 15,546.0000 | 15,546.0000 | - |
Jan 15, 2024 | 15,503.2002 | 15,566.7998 | 15,537.0000 | 15,503.2002 | 15,503.2002 | - |
Jan 12, 2024 | 15,556.5000 | 15,582.0000 | 15,505.0000 | 15,556.5000 | 15,556.5000 | - |
Jan 11, 2024 | 15,555.0000 | 15,618.0000 | 15,483.9004 | 15,555.0000 | 15,555.0000 | - |
Jan 10, 2024 | 15,534.5000 | 15,587.4004 | 15,526.7002 | 15,534.5000 | 15,534.5000 | - |
Jan 09, 2024 | 15,495.5000 | 15,553.7998 | 15,478.7002 | 15,495.5000 | 15,495.5000 | - |
Jan 08, 2024 | 15,477.5000 | 15,546.7002 | 15,473.4004 | 15,477.5000 | 15,477.5000 | - |
Jan 05, 2024 | 15,511.0000 | 15,553.0000 | 14,379.7998 | 15,511.0000 | 15,511.0000 | - |
Jan 04, 2024 | 15,555.0000 | 15,555.0000 | 15,476.0996 | 15,555.0000 | 15,555.0000 | - |
Jan 03, 2024 | 15,498.0000 | 15,572.2998 | 15,401.7998 | 15,498.0000 | 15,498.0000 | - |
Jan 02, 2024 | 15,383.0000 | 15,543.0000 | 15,350.9004 | 15,383.0000 | 15,383.0000 | - |
Jan 01, 2024 | 15,383.0996 | 15,383.0000 | 15,383.0000 | 15,383.0996 | 15,383.0996 | - |
Dec 29, 2023 | 15,425.0000 | 15,536.5000 | 14,416.5000 | 15,425.0000 | 15,425.0000 | - |
Dec 28, 2023 | 15,373.0000 | 15,443.0000 | 15,369.2002 | 15,373.0000 | 15,373.0000 | - |
Dec 27, 2023 | 15,400.0000 | 15,434.0000 | 15,347.4004 | 15,400.0000 | 15,400.0000 | - |
Dec 26, 2023 | 15,460.0000 | 15,460.0000 | 15,398.5000 | 15,460.0000 | 15,460.0000 | - |
Dec 25, 2023 | 15,409.2002 | 15,460.0000 | 15,460.0000 | 15,409.2002 | 15,409.2002 | - |
Dec 22, 2023 | 15,440.0000 | 15,515.0000 | 14,610.0000 | 15,440.0000 | 15,440.0000 | - |
Dec 21, 2023 | 15,518.0000 | 15,540.7002 | 15,369.7002 | 15,518.0000 | 15,518.0000 | - |
Dec 20, 2023 | 15,455.0000 | 15,532.0000 | 15,449.7998 | 15,455.0000 | 15,455.0000 | - |
Dec 19, 2023 | 15,454.4004 | 15,525.2998 | 15,400.0000 | 15,454.4004 | 15,454.4004 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |