Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 10,300.00 | 10,519.80 | 10,216.35 | 10,470.05 | 10,470.05 | 732,562 |
31 May 2024 | 9,932.00 | 10,080.00 | 9,750.10 | 9,915.50 | 9,915.50 | 791,072 |
30 May 2024 | 10,021.00 | 10,025.00 | 9,830.00 | 9,868.85 | 9,868.85 | 323,424 |
29 May 2024 | 10,177.95 | 10,177.95 | 9,961.00 | 10,023.40 | 10,023.40 | 317,883 |
28 May 2024 | 10,264.00 | 10,365.85 | 10,146.45 | 10,178.90 | 10,178.90 | 403,774 |
27 May 2024 | 10,277.95 | 10,353.95 | 10,177.65 | 10,225.50 | 10,225.50 | 389,326 |
24 May 2024 | 10,165.00 | 10,369.00 | 10,122.55 | 10,231.10 | 10,231.10 | 519,418 |
23 May 2024 | 9,905.15 | 10,199.85 | 9,855.00 | 10,170.55 | 10,170.55 | 521,622 |
22 May 2024 | 9,870.00 | 9,950.00 | 9,822.25 | 9,894.85 | 9,894.85 | 280,237 |
21 May 2024 | 9,826.00 | 9,850.75 | 9,762.05 | 9,789.40 | 9,789.40 | 346,947 |
17 May 2024 | 9,740.00 | 9,900.00 | 9,685.25 | 9,890.35 | 9,890.35 | 283,850 |
16 May 2024 | 9,630.60 | 9,725.70 | 9,525.50 | 9,709.10 | 9,709.10 | 368,451 |
15 May 2024 | 9,691.00 | 9,693.15 | 9,560.00 | 9,614.10 | 9,614.10 | 161,067 |
14 May 2024 | 9,535.05 | 9,699.50 | 9,529.95 | 9,660.65 | 9,660.65 | 171,935 |
13 May 2024 | 9,515.95 | 9,578.00 | 9,427.10 | 9,551.50 | 9,551.50 | 215,387 |
10 May 2024 | 9,462.80 | 9,518.95 | 9,416.05 | 9,491.70 | 9,491.70 | 205,200 |
09 May 2024 | 9,524.00 | 9,560.00 | 9,408.05 | 9,446.10 | 9,446.10 | 328,724 |
08 May 2024 | 9,674.95 | 9,674.95 | 9,501.40 | 9,519.40 | 9,519.40 | 392,065 |
07 May 2024 | 9,799.00 | 9,948.00 | 9,630.00 | 9,682.40 | 9,682.40 | 214,305 |
06 May 2024 | 9,875.00 | 9,929.00 | 9,746.15 | 9,776.90 | 9,776.90 | 238,521 |
03 May 2024 | 9,982.00 | 10,030.00 | 9,779.35 | 9,816.30 | 9,816.30 | 517,348 |
02 May 2024 | 9,971.85 | 10,045.00 | 9,946.50 | 9,983.45 | 9,983.45 | 318,855 |
30 Apr 2024 | 10,160.30 | 10,180.00 | 9,911.35 | 9,971.85 | 9,971.85 | 777,837 |
29 Apr 2024 | 9,765.00 | 10,011.00 | 9,743.05 | 9,964.45 | 9,964.45 | 808,505 |
26 Apr 2024 | 9,727.00 | 9,777.00 | 9,646.90 | 9,700.90 | 9,700.90 | 265,782 |
25 Apr 2024 | 9,620.15 | 9,706.00 | 9,560.05 | 9,683.75 | 9,683.75 | 398,260 |
24 Apr 2024 | 9,578.00 | 9,686.80 | 9,542.80 | 9,658.85 | 9,658.85 | 317,929 |
23 Apr 2024 | 9,540.00 | 9,625.00 | 9,522.00 | 9,533.55 | 9,533.55 | 317,450 |
22 Apr 2024 | 9,505.00 | 9,590.00 | 9,456.10 | 9,565.25 | 9,565.25 | 277,781 |
19 Apr 2024 | 9,325.00 | 9,400.00 | 9,250.00 | 9,363.95 | 9,363.95 | 415,558 |
18 Apr 2024 | 9,470.00 | 9,526.80 | 9,340.80 | 9,382.75 | 9,382.75 | 584,270 |
16 Apr 2024 | 9,448.90 | 9,494.95 | 9,351.00 | 9,463.80 | 9,463.80 | 547,648 |
15 Apr 2024 | 9,617.90 | 9,617.90 | 9,486.60 | 9,506.25 | 9,506.25 | 220,692 |
12 Apr 2024 | 9,789.95 | 9,850.00 | 9,610.00 | 9,652.55 | 9,652.55 | 440,963 |
10 Apr 2024 | 9,810.00 | 9,858.00 | 9,705.05 | 9,817.85 | 9,817.85 | 186,223 |
09 Apr 2024 | 9,900.00 | 9,993.80 | 9,759.10 | 9,769.15 | 9,769.15 | 275,924 |
08 Apr 2024 | 9,852.95 | 9,899.00 | 9,801.00 | 9,863.75 | 9,863.75 | 215,228 |
05 Apr 2024 | 10,001.00 | 10,019.85 | 9,802.20 | 9,823.60 | 9,823.60 | 280,079 |
04 Apr 2024 | 10,078.00 | 10,078.90 | 9,900.00 | 10,005.10 | 10,005.10 | 346,378 |
03 Apr 2024 | 10,200.00 | 10,277.70 | 9,982.15 | 10,001.90 | 10,001.90 | 481,855 |
02 Apr 2024 | 9,890.10 | 10,084.20 | 9,845.00 | 10,038.15 | 10,038.15 | 307,109 |
01 Apr 2024 | 9,749.15 | 9,997.05 | 9,749.15 | 9,954.40 | 9,954.40 | 387,442 |
28 Mar 2024 | 9,680.00 | 9,853.95 | 9,641.55 | 9,749.15 | 9,749.15 | 506,387 |
27 Mar 2024 | 9,630.00 | 9,708.00 | 9,571.05 | 9,623.45 | 9,623.45 | 267,937 |
26 Mar 2024 | 9,631.10 | 9,689.80 | 9,570.00 | 9,600.70 | 9,600.70 | 397,803 |
22 Mar 2024 | 9,610.00 | 9,751.80 | 9,580.00 | 9,681.75 | 9,681.75 | 224,511 |
21 Mar 2024 | 9,525.00 | 9,639.70 | 9,504.90 | 9,600.75 | 9,600.75 | 215,837 |
20 Mar 2024 | 9,535.00 | 9,535.00 | 9,445.00 | 9,484.55 | 9,484.55 | 171,219 |
19 Mar 2024 | 9,591.35 | 9,607.45 | 9,435.15 | 9,453.25 | 9,453.25 | 316,008 |
18 Mar 2024 | 9,625.00 | 9,673.80 | 9,570.00 | 9,611.35 | 9,611.35 | 226,448 |
15 Mar 2024 | 9,680.00 | 9,750.90 | 9,543.80 | 9,632.95 | 9,632.95 | 379,648 |
14 Mar 2024 | 9,455.00 | 9,708.00 | 9,454.00 | 9,696.95 | 9,696.95 | 347,822 |
13 Mar 2024 | 9,624.70 | 9,653.00 | 9,500.00 | 9,593.55 | 9,593.55 | 415,925 |
12 Mar 2024 | 9,728.95 | 9,728.95 | 9,575.40 | 9,615.50 | 9,615.50 | 235,430 |
11 Mar 2024 | 9,694.05 | 9,824.60 | 9,672.90 | 9,697.90 | 9,697.90 | 319,303 |
07 Mar 2024 | 9,641.05 | 9,715.00 | 9,569.10 | 9,673.15 | 9,673.15 | 585,012 |
06 Mar 2024 | 9,899.90 | 9,914.25 | 9,532.00 | 9,641.05 | 9,641.05 | 534,825 |
05 Mar 2024 | 9,978.40 | 10,030.90 | 9,830.00 | 9,838.35 | 9,838.35 | 310,715 |
04 Mar 2024 | 10,157.00 | 10,166.00 | 9,966.20 | 9,978.40 | 9,978.40 | 221,282 |
01 Mar 2024 | 9,900.00 | 10,183.85 | 9,892.40 | 10,135.50 | 10,135.50 | 352,952 |
29 Feb 2024 | 9,785.00 | 9,935.00 | 9,705.65 | 9,892.40 | 9,892.40 | 328,848 |
28 Feb 2024 | 9,960.00 | 9,989.95 | 9,780.90 | 9,804.95 | 9,804.95 | 300,668 |
27 Feb 2024 | 9,930.05 | 10,151.00 | 9,881.45 | 9,951.10 | 9,951.10 | 214,186 |
26 Feb 2024 | 9,999.05 | 10,049.95 | 9,900.95 | 9,930.05 | 9,930.05 | 162,530 |
23 Feb 2024 | 9,961.20 | 10,028.00 | 9,894.05 | 10,000.90 | 10,000.90 | 304,238 |
22 Feb 2024 | 10,000.00 | 10,020.90 | 9,802.30 | 9,961.20 | 9,961.20 | 363,840 |
21 Feb 2024 | 9,970.25 | 10,115.00 | 9,920.00 | 9,968.40 | 9,968.40 | 322,960 |
20 Feb 2024 | 9,902.20 | 10,000.00 | 9,855.00 | 9,978.95 | 9,978.95 | 320,905 |
19 Feb 2024 | 9,948.95 | 9,948.95 | 9,885.00 | 9,902.20 | 9,902.20 | 109,778 |
16 Feb 2024 | 9,875.05 | 9,948.00 | 9,851.10 | 9,916.20 | 9,916.20 | 250,550 |
15 Feb 2024 | 9,835.90 | 9,839.15 | 9,706.00 | 9,814.30 | 9,814.30 | 415,090 |
14 Feb 2024 | 9,802.05 | 9,824.85 | 9,703.95 | 9,787.80 | 9,787.80 | 417,802 |
13 Feb 2024 | 9,997.80 | 10,004.70 | 9,830.60 | 9,852.40 | 9,852.40 | 276,453 |
12 Feb 2024 | 9,951.00 | 10,017.45 | 9,906.90 | 9,963.85 | 9,963.85 | 191,687 |
09 Feb 2024 | 10,074.80 | 10,074.80 | 9,852.00 | 9,945.75 | 9,945.75 | 400,823 |
08 Feb 2024 | 10,290.00 | 10,295.00 | 9,950.50 | 9,997.65 | 9,997.65 | 320,905 |
07 Feb 2024 | 10,114.00 | 10,287.60 | 10,080.30 | 10,226.50 | 10,226.50 | 250,184 |
06 Feb 2024 | 9,980.00 | 10,075.00 | 9,920.30 | 10,048.75 | 10,048.75 | 250,870 |
05 Feb 2024 | 10,050.00 | 10,128.30 | 9,878.45 | 9,916.35 | 9,916.35 | 162,473 |
02 Feb 2024 | 10,000.00 | 10,165.90 | 9,992.30 | 10,098.55 | 10,098.55 | 334,386 |
01 Feb 2024 | 10,169.95 | 10,233.25 | 9,900.05 | 9,922.30 | 9,922.30 | 401,503 |
31 Jan 2024 | 9,960.00 | 10,186.15 | 9,903.15 | 10,167.35 | 10,167.35 | 341,574 |
30 Jan 2024 | 10,289.75 | 10,320.00 | 9,942.00 | 9,963.60 | 9,963.60 | 368,827 |
29 Jan 2024 | 10,000.10 | 10,300.00 | 9,989.50 | 10,274.05 | 10,274.05 | 334,463 |
25 Jan 2024 | 9,984.60 | 10,048.20 | 9,881.20 | 9,969.35 | 9,969.35 | 296,269 |
24 Jan 2024 | 9,865.00 | 10,032.60 | 9,734.60 | 9,990.50 | 9,990.50 | 272,419 |
23 Jan 2024 | 10,000.00 | 10,085.00 | 9,815.00 | 9,831.00 | 9,831.00 | 580,285 |
19 Jan 2024 | 9,999.00 | 10,128.70 | 9,845.00 | 10,093.70 | 10,093.70 | 567,616 |
18 Jan 2024 | 9,854.00 | 9,933.05 | 9,770.00 | 9,892.25 | 9,892.25 | 278,338 |
17 Jan 2024 | 9,959.00 | 10,046.10 | 9,825.00 | 9,854.65 | 9,854.65 | 252,817 |
16 Jan 2024 | 9,953.95 | 10,046.80 | 9,880.35 | 9,969.60 | 9,969.60 | 146,779 |
15 Jan 2024 | 9,879.00 | 9,996.80 | 9,820.00 | 9,954.55 | 9,954.55 | 273,931 |
12 Jan 2024 | 9,979.95 | 9,979.95 | 9,794.05 | 9,808.45 | 9,808.45 | 376,816 |
11 Jan 2024 | 9,839.90 | 9,944.95 | 9,719.15 | 9,920.45 | 9,920.45 | 375,210 |
10 Jan 2024 | 9,898.95 | 9,906.75 | 9,730.00 | 9,776.20 | 9,776.20 | 374,333 |
09 Jan 2024 | 9,989.60 | 10,016.95 | 9,870.20 | 9,899.10 | 9,899.10 | 242,925 |
08 Jan 2024 | 10,078.00 | 10,080.00 | 9,925.05 | 9,934.50 | 9,934.50 | 176,843 |
05 Jan 2024 | 10,100.00 | 10,100.00 | 9,995.00 | 10,016.05 | 10,016.05 | 163,191 |
04 Jan 2024 | 10,160.00 | 10,164.55 | 10,001.00 | 10,014.80 | 10,014.80 | 313,755 |
03 Jan 2024 | 10,204.75 | 10,245.00 | 10,089.60 | 10,111.55 | 10,111.55 | 179,575 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |