Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6,340.00 | 6,390.00 | 6,200.00 | 6,280.00 | 6,280.00 | 336,692 |
02 May 2024 | 6,340.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,320.00 | 213,009 |
30 Apr 2024 | 6,320.00 | 6,500.00 | 6,280.00 | 6,380.00 | 6,380.00 | 654,680 |
29 Apr 2024 | 6,170.00 | 6,340.00 | 6,160.00 | 6,340.00 | 6,340.00 | 861,833 |
26 Apr 2024 | 6,110.00 | 6,270.00 | 6,090.00 | 6,120.00 | 6,120.00 | 481,562 |
25 Apr 2024 | 5,960.00 | 6,240.00 | 5,950.00 | 6,080.00 | 6,080.00 | 446,298 |
24 Apr 2024 | 5,980.00 | 6,010.00 | 5,940.00 | 5,990.00 | 5,990.00 | 405,549 |
23 Apr 2024 | 5,960.00 | 6,030.00 | 5,880.00 | 5,940.00 | 5,940.00 | 580,211 |
22 Apr 2024 | 6,000.00 | 6,080.00 | 5,940.00 | 5,980.00 | 5,980.00 | 373,076 |
19 Apr 2024 | 5,980.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,960.00 | 395,889 |
18 Apr 2024 | 5,940.00 | 6,020.00 | 5,930.00 | 6,000.00 | 6,000.00 | 227,364 |
17 Apr 2024 | 5,890.00 | 6,030.00 | 5,880.00 | 5,890.00 | 5,890.00 | 364,679 |
16 Apr 2024 | 6,040.00 | 6,070.00 | 5,880.00 | 5,920.00 | 5,920.00 | 574,543 |
15 Apr 2024 | 6,210.00 | 6,240.00 | 6,060.00 | 6,080.00 | 6,080.00 | 684,231 |
12 Apr 2024 | 6,330.00 | 6,360.00 | 6,260.00 | 6,280.00 | 6,280.00 | 411,276 |
11 Apr 2024 | 6,430.00 | 6,500.00 | 6,290.00 | 6,350.00 | 6,350.00 | 723,490 |
09 Apr 2024 | 6,330.00 | 6,450.00 | 6,310.00 | 6,390.00 | 6,390.00 | 568,252 |
08 Apr 2024 | 6,370.00 | 6,370.00 | 6,270.00 | 6,310.00 | 6,310.00 | 481,590 |
05 Apr 2024 | 6,260.00 | 6,340.00 | 6,260.00 | 6,330.00 | 6,330.00 | 313,626 |
04 Apr 2024 | 6,380.00 | 6,390.00 | 6,300.00 | 6,320.00 | 6,320.00 | 381,275 |
03 Apr 2024 | 6,380.00 | 6,420.00 | 6,290.00 | 6,320.00 | 6,320.00 | 526,972 |
02 Apr 2024 | 6,510.00 | 6,550.00 | 6,370.00 | 6,380.00 | 6,380.00 | 675,893 |
01 Apr 2024 | 6,440.00 | 6,560.00 | 6,400.00 | 6,510.00 | 6,510.00 | 1,054,165 |
29 Mar 2024 | 6,430.00 | 6,450.00 | 6,350.00 | 6,390.00 | 6,390.00 | 430,578 |
28 Mar 2024 | 6,500.00 | 6,560.00 | 6,380.00 | 6,420.00 | 6,420.00 | 1,260,752 |
27 Mar 2024 | 6,370.00 | 6,460.00 | 6,370.00 | 6,440.00 | 6,440.00 | 432,670 |
26 Mar 2024 | 6,570.00 | 6,580.00 | 6,370.00 | 6,400.00 | 6,400.00 | 688,495 |
25 Mar 2024 | 6,450.00 | 6,470.00 | 6,370.00 | 6,420.00 | 6,420.00 | 357,134 |
22 Mar 2024 | 6,370.00 | 6,540.00 | 6,310.00 | 6,430.00 | 6,430.00 | 890,829 |
21 Mar 2024 | 6,280.00 | 6,330.00 | 6,280.00 | 6,300.00 | 6,300.00 | 261,073 |
20 Mar 2024 | 6,310.00 | 6,310.00 | 6,250.00 | 6,250.00 | 6,250.00 | 340,980 |
19 Mar 2024 | 6,300.00 | 6,330.00 | 6,250.00 | 6,260.00 | 6,260.00 | 410,505 |
18 Mar 2024 | 6,310.00 | 6,370.00 | 6,280.00 | 6,320.00 | 6,320.00 | 375,506 |
15 Mar 2024 | 6,410.00 | 6,420.00 | 6,270.00 | 6,280.00 | 6,280.00 | 806,040 |
14 Mar 2024 | 6,680.00 | 6,920.00 | 6,390.00 | 6,390.00 | 6,390.00 | 2,620,687 |
13 Mar 2024 | 6,450.00 | 6,460.00 | 6,380.00 | 6,440.00 | 6,440.00 | 513,722 |
12 Mar 2024 | 6,460.00 | 6,480.00 | 6,360.00 | 6,450.00 | 6,450.00 | 400,524 |
11 Mar 2024 | 6,330.00 | 6,440.00 | 6,310.00 | 6,400.00 | 6,400.00 | 343,266 |
08 Mar 2024 | 6,390.00 | 6,490.00 | 6,370.00 | 6,390.00 | 6,390.00 | 452,877 |
07 Mar 2024 | 6,430.00 | 6,500.00 | 6,320.00 | 6,390.00 | 6,390.00 | 763,660 |
06 Mar 2024 | 6,520.00 | 6,550.00 | 6,390.00 | 6,430.00 | 6,430.00 | 628,116 |
05 Mar 2024 | 6,380.00 | 6,600.00 | 6,360.00 | 6,500.00 | 6,500.00 | 1,307,438 |
04 Mar 2024 | 6,310.00 | 6,360.00 | 6,260.00 | 6,310.00 | 6,310.00 | 446,102 |
29 Feb 2024 | 6,220.00 | 6,360.00 | 6,210.00 | 6,290.00 | 6,290.00 | 386,944 |
28 Feb 2024 | 6,270.00 | 6,300.00 | 6,230.00 | 6,250.00 | 6,250.00 | 300,690 |
27 Feb 2024 | 6,340.00 | 6,410.00 | 6,220.00 | 6,250.00 | 6,250.00 | 586,551 |
26 Feb 2024 | 6,430.00 | 6,430.00 | 6,310.00 | 6,340.00 | 6,340.00 | 535,530 |
23 Feb 2024 | 6,590.00 | 6,590.00 | 6,400.00 | 6,430.00 | 6,430.00 | 621,278 |
22 Feb 2024 | 6,520.00 | 6,610.00 | 6,500.00 | 6,580.00 | 6,580.00 | 506,585 |
21 Feb 2024 | 6,560.00 | 6,670.00 | 6,520.00 | 6,520.00 | 6,520.00 | 614,400 |
20 Feb 2024 | 6,650.00 | 6,700.00 | 6,520.00 | 6,600.00 | 6,600.00 | 712,745 |
19 Feb 2024 | 6,490.00 | 6,880.00 | 6,440.00 | 6,670.00 | 6,670.00 | 2,741,560 |
16 Feb 2024 | 6,570.00 | 6,620.00 | 6,380.00 | 6,430.00 | 6,430.00 | 1,113,619 |
15 Feb 2024 | 6,510.00 | 6,680.00 | 6,380.00 | 6,510.00 | 6,510.00 | 1,262,840 |
14 Feb 2024 | 6,320.00 | 6,500.00 | 6,310.00 | 6,490.00 | 6,490.00 | 651,986 |
13 Feb 2024 | 6,320.00 | 6,410.00 | 6,310.00 | 6,380.00 | 6,380.00 | 529,619 |
08 Feb 2024 | 6,340.00 | 6,400.00 | 6,270.00 | 6,310.00 | 6,310.00 | 620,383 |
07 Feb 2024 | 6,300.00 | 6,410.00 | 6,250.00 | 6,300.00 | 6,300.00 | 701,074 |
06 Feb 2024 | 6,300.00 | 6,320.00 | 6,180.00 | 6,260.00 | 6,260.00 | 379,347 |
05 Feb 2024 | 6,270.00 | 6,330.00 | 6,210.00 | 6,290.00 | 6,290.00 | 680,512 |
02 Feb 2024 | 6,160.00 | 6,250.00 | 6,160.00 | 6,250.00 | 6,250.00 | 847,802 |
01 Feb 2024 | 6,080.00 | 6,160.00 | 6,050.00 | 6,140.00 | 6,140.00 | 676,327 |
31 Jan 2024 | 6,120.00 | 6,180.00 | 6,090.00 | 6,100.00 | 6,100.00 | 403,823 |
30 Jan 2024 | 6,180.00 | 6,250.00 | 6,130.00 | 6,140.00 | 6,140.00 | 493,578 |
29 Jan 2024 | 6,240.00 | 6,250.00 | 6,100.00 | 6,160.00 | 6,160.00 | 481,531 |
26 Jan 2024 | 6,160.00 | 6,310.00 | 6,160.00 | 6,210.00 | 6,210.00 | 520,110 |
25 Jan 2024 | 6,250.00 | 6,270.00 | 6,100.00 | 6,200.00 | 6,200.00 | 575,991 |
24 Jan 2024 | 6,580.00 | 6,590.00 | 6,200.00 | 6,240.00 | 6,240.00 | 1,657,361 |
23 Jan 2024 | 6,600.00 | 6,660.00 | 6,500.00 | 6,570.00 | 6,570.00 | 550,306 |
22 Jan 2024 | 6,690.00 | 6,690.00 | 6,540.00 | 6,540.00 | 6,540.00 | 406,472 |
19 Jan 2024 | 6,630.00 | 6,780.00 | 6,580.00 | 6,590.00 | 6,590.00 | 723,153 |
18 Jan 2024 | 6,670.00 | 6,690.00 | 6,540.00 | 6,590.00 | 6,590.00 | 436,470 |
17 Jan 2024 | 6,870.00 | 6,880.00 | 6,580.00 | 6,600.00 | 6,600.00 | 881,886 |
16 Jan 2024 | 6,800.00 | 6,930.00 | 6,680.00 | 6,840.00 | 6,840.00 | 945,539 |
15 Jan 2024 | 6,810.00 | 6,890.00 | 6,720.00 | 6,800.00 | 6,800.00 | 552,111 |
12 Jan 2024 | 6,820.00 | 6,870.00 | 6,650.00 | 6,800.00 | 6,800.00 | 1,044,451 |
11 Jan 2024 | 6,630.00 | 7,000.00 | 6,560.00 | 6,810.00 | 6,810.00 | 3,555,812 |
10 Jan 2024 | 6,340.00 | 6,970.00 | 6,300.00 | 6,570.00 | 6,570.00 | 2,953,550 |
09 Jan 2024 | 6,380.00 | 6,450.00 | 6,320.00 | 6,350.00 | 6,350.00 | 594,109 |
08 Jan 2024 | 6,430.00 | 6,470.00 | 6,320.00 | 6,330.00 | 6,330.00 | 717,466 |
05 Jan 2024 | 6,570.00 | 6,570.00 | 6,440.00 | 6,470.00 | 6,470.00 | 448,509 |
04 Jan 2024 | 6,600.00 | 6,620.00 | 6,510.00 | 6,530.00 | 6,530.00 | 422,825 |
03 Jan 2024 | 6,530.00 | 6,600.00 | 6,500.00 | 6,560.00 | 6,560.00 | 369,245 |
02 Jan 2024 | 6,490.00 | 6,600.00 | 6,480.00 | 6,600.00 | 6,600.00 | 462,722 |
28 Dec 2023 | 6,450.00 | 6,540.00 | 6,410.00 | 6,530.00 | 6,530.00 | 341,105 |
27 Dec 2023 | 6,430.00 | 6,510.00 | 6,400.00 | 6,450.00 | 6,450.00 | 380,731 |
26 Dec 2023 | 6,540.00 | 6,540.00 | 6,430.00 | 6,450.00 | 6,450.00 | 650,954 |
22 Dec 2023 | 6,660.00 | 6,670.00 | 6,530.00 | 6,540.00 | 6,540.00 | 395,373 |
21 Dec 2023 | 6,640.00 | 6,730.00 | 6,620.00 | 6,630.00 | 6,630.00 | 395,096 |
20 Dec 2023 | 6,760.00 | 6,820.00 | 6,670.00 | 6,690.00 | 6,690.00 | 637,404 |
19 Dec 2023 | 6,600.00 | 6,820.00 | 6,540.00 | 6,800.00 | 6,800.00 | 1,166,882 |
18 Dec 2023 | 6,600.00 | 6,690.00 | 6,570.00 | 6,640.00 | 6,640.00 | 334,398 |
15 Dec 2023 | 6,560.00 | 6,700.00 | 6,500.00 | 6,530.00 | 6,530.00 | 529,578 |
14 Dec 2023 | 6,490.00 | 6,810.00 | 6,440.00 | 6,520.00 | 6,520.00 | 1,241,586 |
13 Dec 2023 | 6,540.00 | 6,580.00 | 6,410.00 | 6,410.00 | 6,410.00 | 314,852 |
12 Dec 2023 | 6,550.00 | 6,590.00 | 6,500.00 | 6,540.00 | 6,540.00 | 495,898 |
11 Dec 2023 | 6,610.00 | 6,630.00 | 6,520.00 | 6,540.00 | 6,540.00 | 315,225 |
08 Dec 2023 | 6,540.00 | 6,570.00 | 6,480.00 | 6,550.00 | 6,550.00 | 335,093 |
07 Dec 2023 | 6,630.00 | 6,660.00 | 6,480.00 | 6,480.00 | 6,480.00 | 314,538 |
06 Dec 2023 | 6,410.00 | 6,620.00 | 6,390.00 | 6,600.00 | 6,600.00 | 512,949 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |