Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 6,850.00 | 6,890.00 | 6,750.00 | 6,780.00 | 6,780.00 | 26,068 |
27 Mar 2024 | 6,930.00 | 6,980.00 | 6,830.00 | 6,850.00 | 6,850.00 | 21,547 |
26 Mar 2024 | 6,950.00 | 6,990.00 | 6,890.00 | 6,940.00 | 6,940.00 | 9,420 |
25 Mar 2024 | 7,000.00 | 7,100.00 | 6,950.00 | 6,950.00 | 6,950.00 | 21,102 |
22 Mar 2024 | 7,100.00 | 7,110.00 | 6,950.00 | 7,020.00 | 7,020.00 | 21,531 |
21 Mar 2024 | 7,040.00 | 7,220.00 | 7,040.00 | 7,100.00 | 7,100.00 | 54,933 |
20 Mar 2024 | 6,850.00 | 6,980.00 | 6,760.00 | 6,980.00 | 6,980.00 | 29,653 |
19 Mar 2024 | 6,710.00 | 6,950.00 | 6,700.00 | 6,810.00 | 6,810.00 | 19,518 |
18 Mar 2024 | 6,720.00 | 6,740.00 | 6,650.00 | 6,730.00 | 6,730.00 | 21,955 |
15 Mar 2024 | 6,710.00 | 6,750.00 | 6,650.00 | 6,720.00 | 6,720.00 | 13,428 |
14 Mar 2024 | 6,750.00 | 6,750.00 | 6,690.00 | 6,700.00 | 6,700.00 | 8,477 |
13 Mar 2024 | 6,760.00 | 6,790.00 | 6,690.00 | 6,760.00 | 6,760.00 | 15,548 |
12 Mar 2024 | 6,790.00 | 6,830.00 | 6,720.00 | 6,760.00 | 6,760.00 | 13,456 |
11 Mar 2024 | 6,770.00 | 6,860.00 | 6,750.00 | 6,830.00 | 6,830.00 | 7,872 |
08 Mar 2024 | 6,800.00 | 6,850.00 | 6,780.00 | 6,780.00 | 6,780.00 | 18,883 |
07 Mar 2024 | 6,960.00 | 6,960.00 | 6,800.00 | 6,800.00 | 6,800.00 | 22,515 |
06 Mar 2024 | 7,000.00 | 7,010.00 | 6,910.00 | 6,970.00 | 6,970.00 | 15,318 |
05 Mar 2024 | 7,160.00 | 7,250.00 | 6,960.00 | 7,020.00 | 7,020.00 | 18,532 |
04 Mar 2024 | 7,020.00 | 7,270.00 | 7,020.00 | 7,160.00 | 7,160.00 | 25,414 |
29 Feb 2024 | 7,090.00 | 7,090.00 | 6,980.00 | 7,020.00 | 7,020.00 | 16,673 |
28 Feb 2024 | 7,000.00 | 7,110.00 | 7,000.00 | 7,090.00 | 7,090.00 | 11,168 |
27 Feb 2024 | 7,210.00 | 7,210.00 | 7,000.00 | 7,000.00 | 7,000.00 | 18,134 |
26 Feb 2024 | 7,290.00 | 7,290.00 | 7,170.00 | 7,210.00 | 7,210.00 | 13,711 |
23 Feb 2024 | 7,290.00 | 7,350.00 | 7,210.00 | 7,280.00 | 7,280.00 | 10,496 |
22 Feb 2024 | 7,250.00 | 7,320.00 | 7,240.00 | 7,290.00 | 7,290.00 | 11,251 |
21 Feb 2024 | 7,270.00 | 7,350.00 | 7,210.00 | 7,280.00 | 7,280.00 | 10,262 |
20 Feb 2024 | 7,330.00 | 7,330.00 | 7,210.00 | 7,280.00 | 7,280.00 | 15,974 |
19 Feb 2024 | 7,350.00 | 7,350.00 | 7,250.00 | 7,350.00 | 7,350.00 | 12,092 |
16 Feb 2024 | 7,440.00 | 7,440.00 | 7,320.00 | 7,320.00 | 7,320.00 | 20,087 |
15 Feb 2024 | 7,380.00 | 7,470.00 | 7,330.00 | 7,430.00 | 7,430.00 | 28,718 |
14 Feb 2024 | 7,370.00 | 7,430.00 | 7,320.00 | 7,390.00 | 7,390.00 | 40,692 |
13 Feb 2024 | 7,130.00 | 7,400.00 | 7,110.00 | 7,400.00 | 7,400.00 | 49,553 |
08 Feb 2024 | 7,110.00 | 7,210.00 | 7,030.00 | 7,120.00 | 7,120.00 | 31,505 |
07 Feb 2024 | 7,160.00 | 7,240.00 | 7,080.00 | 7,170.00 | 7,170.00 | 16,268 |
06 Feb 2024 | 7,260.00 | 7,320.00 | 7,160.00 | 7,160.00 | 7,160.00 | 26,987 |
05 Feb 2024 | 7,100.00 | 7,280.00 | 7,070.00 | 7,260.00 | 7,260.00 | 59,177 |
02 Feb 2024 | 7,000.00 | 7,090.00 | 7,000.00 | 7,070.00 | 7,070.00 | 18,979 |
01 Feb 2024 | 7,090.00 | 7,090.00 | 6,980.00 | 7,030.00 | 7,030.00 | 17,845 |
31 Jan 2024 | 7,020.00 | 7,070.00 | 7,000.00 | 7,040.00 | 7,040.00 | 15,862 |
30 Jan 2024 | 7,100.00 | 7,120.00 | 7,010.00 | 7,020.00 | 7,020.00 | 18,005 |
29 Jan 2024 | 7,200.00 | 7,200.00 | 7,000.00 | 7,060.00 | 7,060.00 | 30,067 |
26 Jan 2024 | 6,880.00 | 7,080.00 | 6,880.00 | 6,970.00 | 6,970.00 | 14,092 |
25 Jan 2024 | 7,010.00 | 7,080.00 | 6,870.00 | 6,940.00 | 6,940.00 | 12,849 |
24 Jan 2024 | 6,980.00 | 7,100.00 | 6,970.00 | 7,020.00 | 7,020.00 | 6,023 |
23 Jan 2024 | 6,970.00 | 7,110.00 | 6,940.00 | 7,000.00 | 7,000.00 | 15,254 |
22 Jan 2024 | 7,040.00 | 7,040.00 | 6,910.00 | 6,970.00 | 6,970.00 | 13,248 |
19 Jan 2024 | 6,970.00 | 7,050.00 | 6,910.00 | 7,020.00 | 7,020.00 | 14,634 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 6,960.00 | 7,000.00 | 6,850.00 | 6,850.00 | 6,850.00 | 15,365 |
16 Jan 2024 | 7,140.00 | 7,140.00 | 6,970.00 | 7,000.00 | 7,000.00 | 8,597 |
15 Jan 2024 | 7,110.00 | 7,110.00 | 7,020.00 | 7,040.00 | 7,040.00 | 14,844 |
12 Jan 2024 | 7,110.00 | 7,150.00 | 7,050.00 | 7,110.00 | 7,110.00 | 5,501 |
11 Jan 2024 | 7,110.00 | 7,170.00 | 7,080.00 | 7,100.00 | 7,100.00 | 7,317 |
10 Jan 2024 | 7,180.00 | 7,220.00 | 7,050.00 | 7,090.00 | 7,090.00 | 18,663 |
09 Jan 2024 | 7,090.00 | 7,170.00 | 7,090.00 | 7,140.00 | 7,140.00 | 10,886 |
08 Jan 2024 | 7,210.00 | 7,210.00 | 6,800.00 | 7,120.00 | 7,120.00 | 15,043 |
05 Jan 2024 | 7,210.00 | 7,240.00 | 7,150.00 | 7,240.00 | 7,240.00 | 9,765 |
04 Jan 2024 | 7,300.00 | 7,300.00 | 7,210.00 | 7,240.00 | 7,240.00 | 9,730 |
03 Jan 2024 | 7,280.00 | 7,440.00 | 7,100.00 | 7,320.00 | 7,320.00 | 49,127 |
02 Jan 2024 | 7,200.00 | 7,280.00 | 7,200.00 | 7,280.00 | 7,280.00 | 26,403 |
28 Dec 2023 | 7,080.00 | 7,200.00 | 7,010.00 | 7,200.00 | 7,200.00 | 13,976 |
27 Dec 2023 | 7,150.00 | 7,180.00 | 6,990.00 | 7,060.00 | 7,060.00 | 20,103 |
27 Dec 2023 | 120 Dividend | |||||
26 Dec 2023 | 7,190.00 | 7,190.00 | 7,030.00 | 7,150.00 | 7,030.00 | 17,944 |
22 Dec 2023 | 7,300.00 | 7,450.00 | 6,990.00 | 7,190.00 | 7,069.33 | 82,357 |
21 Dec 2023 | 7,180.00 | 7,810.00 | 7,180.00 | 7,390.00 | 7,265.97 | 247,796 |
20 Dec 2023 | 7,150.00 | 7,210.00 | 7,120.00 | 7,210.00 | 7,088.99 | 12,999 |
19 Dec 2023 | 7,170.00 | 7,170.00 | 7,050.00 | 7,150.00 | 7,030.00 | 6,376 |
18 Dec 2023 | 7,140.00 | 7,240.00 | 7,110.00 | 7,160.00 | 7,039.83 | 10,927 |
15 Dec 2023 | 7,160.00 | 7,230.00 | 7,110.00 | 7,190.00 | 7,069.33 | 6,086 |
14 Dec 2023 | 7,140.00 | 7,200.00 | 7,100.00 | 7,190.00 | 7,069.33 | 12,282 |
13 Dec 2023 | 7,170.00 | 7,180.00 | 7,090.00 | 7,170.00 | 7,049.66 | 6,641 |
12 Dec 2023 | 7,080.00 | 7,170.00 | 7,040.00 | 7,170.00 | 7,049.66 | 6,520 |
11 Dec 2023 | 7,090.00 | 7,130.00 | 7,000.00 | 7,080.00 | 6,961.17 | 12,196 |
08 Dec 2023 | 7,170.00 | 7,190.00 | 7,080.00 | 7,130.00 | 7,010.34 | 8,518 |
07 Dec 2023 | 7,130.00 | 7,300.00 | 7,070.00 | 7,170.00 | 7,049.66 | 21,976 |
06 Dec 2023 | 7,090.00 | 7,130.00 | 7,040.00 | 7,130.00 | 7,010.34 | 6,971 |
05 Dec 2023 | 7,150.00 | 7,150.00 | 7,020.00 | 7,130.00 | 7,010.34 | 8,569 |
04 Dec 2023 | 7,110.00 | 7,160.00 | 7,090.00 | 7,150.00 | 7,030.00 | 13,794 |
01 Dec 2023 | 7,130.00 | 7,160.00 | 7,050.00 | 7,110.00 | 6,990.67 | 20,926 |
30 Nov 2023 | 7,050.00 | 7,100.00 | 7,020.00 | 7,060.00 | 6,941.51 | 2,350 |
29 Nov 2023 | 7,100.00 | 7,100.00 | 6,990.00 | 7,050.00 | 6,931.68 | 9,653 |
28 Nov 2023 | 7,150.00 | 7,150.00 | 7,030.00 | 7,100.00 | 6,980.84 | 9,401 |
27 Nov 2023 | 7,240.00 | 7,240.00 | 7,100.00 | 7,190.00 | 7,069.33 | 6,616 |
24 Nov 2023 | 7,230.00 | 7,250.00 | 7,110.00 | 7,250.00 | 7,128.32 | 13,328 |
23 Nov 2023 | 7,200.00 | 7,280.00 | 7,150.00 | 7,250.00 | 7,128.32 | 9,270 |
22 Nov 2023 | 7,160.00 | 7,250.00 | 7,150.00 | 7,210.00 | 7,088.99 | 12,040 |
21 Nov 2023 | 7,160.00 | 7,350.00 | 7,110.00 | 7,230.00 | 7,108.66 | 43,241 |
20 Nov 2023 | 7,120.00 | 7,170.00 | 7,050.00 | 7,160.00 | 7,039.83 | 17,208 |
17 Nov 2023 | 7,170.00 | 7,170.00 | 6,980.00 | 7,130.00 | 7,010.34 | 11,807 |
16 Nov 2023 | 7,060.00 | 7,150.00 | 7,060.00 | 7,080.00 | 6,961.17 | 26,121 |
15 Nov 2023 | 6,970.00 | 7,100.00 | 6,910.00 | 7,060.00 | 6,941.51 | 46,434 |
14 Nov 2023 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,685.87 | 11,962 |
13 Nov 2023 | 6,740.00 | 6,830.00 | 6,650.00 | 6,760.00 | 6,646.55 | 7,006 |
10 Nov 2023 | 6,760.00 | 6,800.00 | 6,710.00 | 6,800.00 | 6,685.87 | 3,137 |
09 Nov 2023 | 6,820.00 | 6,840.00 | 6,760.00 | 6,810.00 | 6,695.71 | 4,748 |
08 Nov 2023 | 6,780.00 | 6,830.00 | 6,760.00 | 6,820.00 | 6,705.54 | 6,964 |
07 Nov 2023 | 6,720.00 | 6,790.00 | 6,720.00 | 6,780.00 | 6,666.21 | 4,385 |
06 Nov 2023 | 6,750.00 | 6,780.00 | 6,670.00 | 6,770.00 | 6,656.38 | 6,315 |
03 Nov 2023 | 6,720.00 | 6,740.00 | 6,680.00 | 6,710.00 | 6,597.38 | 5,731 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |