Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 7,764.84 | 7,908.00 | 7,764.84 | 7,825.34 | 7,825.34 | 2,618 |
25 Jul 2024 | 7,740.00 | 7,825.00 | 7,720.00 | 7,764.84 | 7,764.84 | 2,293 |
24 Jul 2024 | 8,043.10 | 8,070.05 | 7,855.01 | 7,878.90 | 7,878.90 | 5,781 |
23 Jul 2024 | 8,100.06 | 8,100.06 | 8,000.00 | 8,075.23 | 8,075.23 | 5,916 |
22 Jul 2024 | 7,926.00 | 7,980.00 | 7,885.00 | 7,935.06 | 7,935.06 | 1,449 |
19 Jul 2024 | 7,800.00 | 7,954.98 | 7,714.01 | 7,912.80 | 7,912.80 | 3,768 |
18 Jul 2024 | 7,834.00 | 7,959.99 | 7,700.01 | 7,878.00 | 7,878.00 | 1,514 |
17 Jul 2024 | 7,890.00 | 7,890.00 | 7,790.00 | 7,859.70 | 7,859.70 | 5,267 |
16 Jul 2024 | 8,003.90 | 8,003.90 | 7,888.00 | 7,938.39 | 7,938.39 | 5,643 |
15 Jul 2024 | 8,134.00 | 8,134.00 | 8,026.00 | 8,034.77 | 8,034.77 | 10,991 |
12 Jul 2024 | 8,069.99 | 8,072.16 | 7,961.01 | 7,984.25 | 7,984.25 | 5,647 |
11 Jul 2024 | 8,200.00 | 8,200.00 | 8,047.75 | 8,100.06 | 8,100.06 | 5,011 |
10 Jul 2024 | 8,220.54 | 8,296.61 | 8,188.00 | 8,273.87 | 8,273.87 | 1,728 |
09 Jul 2024 | 8,361.50 | 8,361.50 | 8,216.00 | 8,220.54 | 8,220.54 | 420 |
08 Jul 2024 | 8,450.00 | 8,454.37 | 8,359.35 | 8,371.32 | 8,371.32 | 449 |
05 Jul 2024 | 8,400.05 | 8,495.97 | 8,400.00 | 8,454.38 | 8,454.38 | 3,979 |
04 Jul 2024 | 8,380.00 | 8,380.00 | 8,378.15 | 8,378.15 | 8,378.15 | 46 |
03 Jul 2024 | 8,399.99 | 8,399.99 | 8,315.01 | 8,320.20 | 8,320.20 | 722 |
02 Jul 2024 | 8,340.00 | 8,390.00 | 8,295.00 | 8,374.44 | 8,374.44 | 1,922 |
01 Jul 2024 | 8,275.00 | 8,400.00 | 8,275.00 | 8,373.67 | 8,373.67 | 2,713 |
28 Jun 2024 | 8,272.50 | 8,350.00 | 8,180.00 | 8,275.88 | 8,275.88 | 2,125 |
27 Jun 2024 | 8,239.03 | 8,381.70 | 8,239.03 | 8,327.51 | 8,327.51 | 17,427 |
26 Jun 2024 | 8,202.00 | 8,339.99 | 8,202.00 | 8,278.79 | 8,278.79 | 1,872 |
25 Jun 2024 | 8,055.00 | 8,179.00 | 8,055.00 | 8,164.41 | 8,164.41 | 3,865 |
24 Jun 2024 | 8,142.00 | 8,142.00 | 8,011.02 | 8,052.26 | 8,052.26 | 2,001 |
21 Jun 2024 | 8,168.17 | 8,219.99 | 8,130.00 | 8,157.27 | 8,157.27 | 9,707 |
20 Jun 2024 | 8,250.00 | 8,250.00 | 8,120.02 | 8,168.17 | 8,168.17 | 1,395 |
19 Jun 2024 | 8,200.00 | 8,200.00 | 8,177.17 | 8,177.17 | 8,177.17 | 61 |
18 Jun 2024 | 8,310.01 | 8,310.01 | 8,175.00 | 8,222.29 | 8,222.29 | 5,989 |
17 Jun 2024 | 8,199.98 | 8,374.98 | 8,199.98 | 8,310.01 | 8,310.01 | 3,156 |
14 Jun 2024 | 8,163.03 | 8,200.00 | 8,112.01 | 8,156.28 | 8,156.28 | 16,594 |
13 Jun 2024 | 8,197.00 | 8,328.59 | 8,120.00 | 8,160.85 | 8,160.85 | 3,645 |
12 Jun 2024 | 8,000.00 | 8,334.00 | 8,000.00 | 8,293.34 | 8,293.34 | 4,229 |
11 Jun 2024 | 7,849.98 | 8,004.50 | 7,813.11 | 7,996.81 | 7,996.81 | 6,138 |
10 Jun 2024 | 7,847.40 | 7,910.00 | 7,782.90 | 7,806.12 | 7,806.12 | 4,722 |
07 Jun 2024 | 7,600.00 | 7,820.00 | 7,600.00 | 7,808.35 | 7,808.35 | 2,970 |
06 Jun 2024 | 7,450.00 | 7,575.00 | 7,350.02 | 7,575.00 | 7,575.00 | 2,242 |
05 Jun 2024 | 7,370.00 | 7,449.00 | 7,330.01 | 7,436.71 | 7,436.71 | 7,006 |
04 Jun 2024 | 7,289.99 | 7,425.00 | 7,275.00 | 7,421.67 | 7,421.67 | 4,418 |
03 Jun 2024 | 7,264.00 | 7,319.12 | 7,119.03 | 7,303.15 | 7,303.15 | 7,212 |
31 May 2024 | 7,054.77 | 7,054.77 | 6,880.09 | 6,913.26 | 6,913.26 | 1,274 |
30 May 2024 | 7,163.00 | 7,179.99 | 7,040.00 | 7,054.77 | 7,054.77 | 5,103 |
29 May 2024 | 7,226.82 | 7,295.71 | 7,226.82 | 7,262.51 | 7,262.51 | 3,243 |
28 May 2024 | 7,125.00 | 7,215.00 | 7,125.00 | 7,209.67 | 7,209.67 | 1,021 |
27 May 2024 | 7,180.00 | 7,185.00 | 7,180.00 | 7,185.00 | 7,185.00 | 43 |
24 May 2024 | 7,148.00 | 7,212.95 | 7,134.42 | 7,177.22 | 7,177.22 | 1,283 |
23 May 2024 | 7,200.00 | 7,215.00 | 7,127.56 | 7,134.42 | 7,134.42 | 8,345 |
22 May 2024 | 7,160.00 | 7,197.79 | 7,128.15 | 7,166.11 | 7,166.11 | 817 |
21 May 2024 | 7,031.00 | 7,185.48 | 7,031.00 | 7,116.01 | 7,116.01 | 1,259 |
20 May 2024 | 7,000.01 | 7,050.00 | 7,000.01 | 7,030.98 | 7,030.98 | 614 |
17 May 2024 | 6,991.25 | 6,991.25 | 6,940.10 | 6,974.49 | 6,974.49 | 1,129 |
16 May 2024 | 7,100.00 | 7,124.99 | 7,019.00 | 7,019.00 | 7,019.00 | 2,986 |
15 May 2024 | 7,045.00 | 7,070.00 | 7,002.41 | 7,051.77 | 7,051.77 | 3,338 |
15 May 2024 | 0.75 Dividend | |||||
14 May 2024 | 6,950.00 | 7,026.71 | 6,938.88 | 7,022.68 | 7,021.93 | 6,306 |
13 May 2024 | 6,940.00 | 6,996.99 | 6,930.00 | 6,945.73 | 6,944.99 | 4,044 |
10 May 2024 | 6,912.00 | 6,974.99 | 6,905.00 | 6,960.00 | 6,959.26 | 425 |
09 May 2024 | 6,929.00 | 6,969.99 | 6,920.00 | 6,926.00 | 6,925.26 | 6,724 |
08 May 2024 | 6,929.00 | 6,981.85 | 6,910.01 | 6,915.93 | 6,915.19 | 404 |
07 May 2024 | 6,964.00 | 6,979.00 | 6,926.32 | 6,930.00 | 6,929.26 | 890 |
06 May 2024 | 6,895.70 | 6,982.79 | 6,865.01 | 6,967.62 | 6,966.88 | 7,026 |
03 May 2024 | 6,920.00 | 6,920.00 | 6,781.60 | 6,898.34 | 6,897.60 | 17,558 |
02 May 2024 | 6,701.50 | 6,788.05 | 6,700.01 | 6,760.66 | 6,759.94 | 3,201 |
30 Apr 2024 | 6,833.75 | 6,833.75 | 6,677.01 | 6,712.10 | 6,711.38 | 2,179 |
29 Apr 2024 | 6,920.00 | 6,920.00 | 6,815.80 | 6,833.75 | 6,833.02 | 3,437 |
26 Apr 2024 | 7,082.00 | 7,082.00 | 6,980.01 | 7,013.94 | 7,013.19 | 4,245 |
25 Apr 2024 | 6,950.00 | 6,950.00 | 6,742.00 | 6,876.36 | 6,875.63 | 10,196 |
24 Apr 2024 | 7,000.00 | 7,000.00 | 6,950.01 | 6,985.54 | 6,984.79 | 2,186 |
23 Apr 2024 | 6,845.02 | 6,949.95 | 6,845.02 | 6,949.95 | 6,949.21 | 1,135 |
22 Apr 2024 | 6,926.40 | 6,926.40 | 6,791.00 | 6,865.75 | 6,865.02 | 4,614 |
19 Apr 2024 | 6,914.01 | 6,920.01 | 6,810.03 | 6,842.88 | 6,842.15 | 2,590 |
18 Apr 2024 | 6,958.00 | 7,050.00 | 6,900.01 | 6,900.01 | 6,899.27 | 3,277 |
17 Apr 2024 | 7,056.05 | 7,079.99 | 6,971.02 | 7,002.60 | 7,001.85 | 971 |
16 Apr 2024 | 7,018.00 | 7,099.99 | 6,982.91 | 7,084.44 | 7,083.68 | 2,002 |
15 Apr 2024 | 7,005.51 | 7,052.50 | 6,900.02 | 6,910.60 | 6,909.86 | 216 |
12 Apr 2024 | 7,040.02 | 7,069.99 | 7,005.50 | 7,028.99 | 7,028.24 | 658 |
11 Apr 2024 | 7,010.00 | 7,061.00 | 6,987.30 | 7,038.50 | 7,037.75 | 1,028 |
10 Apr 2024 | 6,940.50 | 6,953.00 | 6,919.00 | 6,952.96 | 6,952.22 | 501 |
09 Apr 2024 | 6,969.00 | 6,989.77 | 6,920.00 | 6,972.00 | 6,971.26 | 2,617 |
08 Apr 2024 | 7,014.99 | 7,014.99 | 6,900.02 | 6,938.78 | 6,938.04 | 764 |
05 Apr 2024 | 6,948.00 | 7,017.18 | 6,948.00 | 6,999.00 | 6,998.25 | 1,972 |
04 Apr 2024 | 6,927.73 | 7,070.00 | 6,927.73 | 6,958.30 | 6,957.56 | 1,845 |
03 Apr 2024 | 6,965.00 | 7,007.23 | 6,960.00 | 6,962.55 | 6,961.81 | 1,280 |
02 Apr 2024 | 7,000.00 | 7,000.00 | 6,900.02 | 6,989.66 | 6,988.91 | 1,727 |
01 Apr 2024 | 6,997.20 | 7,074.99 | 6,997.20 | 7,063.22 | 7,062.47 | 411 |
27 Mar 2024 | 6,999.99 | 6,999.99 | 6,940.01 | 6,989.99 | 6,989.24 | 646 |
26 Mar 2024 | 7,080.00 | 7,080.00 | 7,030.00 | 7,049.91 | 7,049.16 | 3,643 |
25 Mar 2024 | 7,124.81 | 7,124.81 | 7,062.01 | 7,068.24 | 7,067.49 | 2,613 |
22 Mar 2024 | 7,124.90 | 7,199.99 | 7,124.80 | 7,199.99 | 7,199.22 | 888 |
21 Mar 2024 | 7,189.00 | 7,229.84 | 7,165.00 | 7,199.99 | 7,199.22 | 2,756 |
20 Mar 2024 | 7,080.01 | 7,105.03 | 7,006.53 | 7,102.33 | 7,101.57 | 2,459 |
19 Mar 2024 | 6,958.37 | 7,113.00 | 6,958.37 | 7,067.00 | 7,066.25 | 1,907 |
15 Mar 2024 | 7,021.00 | 7,021.00 | 6,910.00 | 6,958.76 | 6,958.02 | 5,307 |
14 Mar 2024 | 6,950.00 | 7,149.99 | 6,950.00 | 7,085.94 | 7,085.18 | 4,134 |
13 Mar 2024 | 7,000.00 | 7,000.00 | 6,921.99 | 6,925.35 | 6,924.61 | 1,796 |
12 Mar 2024 | 6,815.00 | 6,999.96 | 6,815.00 | 6,979.99 | 6,979.24 | 2,859 |
11 Mar 2024 | 6,771.00 | 6,822.21 | 6,750.02 | 6,801.31 | 6,800.58 | 840 |
08 Mar 2024 | 6,903.00 | 6,903.00 | 6,828.00 | 6,835.00 | 6,834.27 | 3,697 |
07 Mar 2024 | 6,825.00 | 6,949.99 | 6,783.01 | 6,903.87 | 6,903.13 | 2,706 |
06 Mar 2024 | 6,849.20 | 6,849.98 | 6,734.99 | 6,793.91 | 6,793.18 | 3,926 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |