Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 8,040.00 | 8,120.00 | 8,040.00 | 8,050.00 | 8,050.00 | 2,333 |
03 May 2024 | 8,000.00 | 8,050.00 | 8,000.00 | 8,040.00 | 8,040.00 | 1,507 |
02 May 2024 | 8,070.00 | 8,080.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2,164 |
30 Apr 2024 | 8,080.00 | 8,080.00 | 8,040.00 | 8,070.00 | 8,070.00 | 1,087 |
29 Apr 2024 | 8,080.00 | 8,080.00 | 7,980.00 | 8,080.00 | 8,080.00 | 3,512 |
26 Apr 2024 | 8,090.00 | 8,090.00 | 8,020.00 | 8,040.00 | 8,040.00 | 634 |
25 Apr 2024 | 8,070.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4,955 |
24 Apr 2024 | 8,000.00 | 8,090.00 | 8,000.00 | 8,070.00 | 8,070.00 | 9,207 |
23 Apr 2024 | 7,970.00 | 8,010.00 | 7,940.00 | 7,990.00 | 7,990.00 | 2,169 |
22 Apr 2024 | 7,840.00 | 7,930.00 | 7,790.00 | 7,930.00 | 7,930.00 | 5,896 |
19 Apr 2024 | 7,930.00 | 7,970.00 | 7,840.00 | 7,840.00 | 7,840.00 | 8,911 |
18 Apr 2024 | 7,820.00 | 7,930.00 | 7,820.00 | 7,920.00 | 7,920.00 | 2,398 |
17 Apr 2024 | 7,990.00 | 8,070.00 | 7,890.00 | 7,900.00 | 7,900.00 | 7,631 |
16 Apr 2024 | 7,990.00 | 8,000.00 | 7,930.00 | 7,990.00 | 7,990.00 | 2,151 |
15 Apr 2024 | 8,040.00 | 8,090.00 | 7,950.00 | 7,990.00 | 7,990.00 | 2,836 |
12 Apr 2024 | 8,120.00 | 8,120.00 | 8,010.00 | 8,040.00 | 8,040.00 | 1,606 |
11 Apr 2024 | 8,040.00 | 8,080.00 | 7,980.00 | 8,030.00 | 8,030.00 | 1,500 |
09 Apr 2024 | 8,110.00 | 8,130.00 | 7,990.00 | 8,030.00 | 8,030.00 | 5,365 |
08 Apr 2024 | 8,070.00 | 8,120.00 | 8,010.00 | 8,060.00 | 8,060.00 | 2,503 |
05 Apr 2024 | 8,120.00 | 8,140.00 | 8,020.00 | 8,060.00 | 8,060.00 | 2,652 |
04 Apr 2024 | 8,080.00 | 8,130.00 | 7,990.00 | 8,020.00 | 8,020.00 | 4,225 |
03 Apr 2024 | 8,030.00 | 8,110.00 | 7,970.00 | 8,080.00 | 8,080.00 | 4,400 |
02 Apr 2024 | 8,090.00 | 8,100.00 | 8,030.00 | 8,030.00 | 8,030.00 | 2,024 |
01 Apr 2024 | 8,120.00 | 8,230.00 | 8,030.00 | 8,090.00 | 8,090.00 | 3,618 |
29 Mar 2024 | 8,110.00 | 8,190.00 | 8,080.00 | 8,120.00 | 8,120.00 | 3,443 |
28 Mar 2024 | 8,030.00 | 8,130.00 | 7,970.00 | 8,110.00 | 8,110.00 | 4,218 |
27 Mar 2024 | 8,050.00 | 8,100.00 | 7,960.00 | 8,030.00 | 8,030.00 | 6,236 |
26 Mar 2024 | 8,090.00 | 8,120.00 | 8,020.00 | 8,030.00 | 8,030.00 | 2,508 |
25 Mar 2024 | 8,100.00 | 8,200.00 | 7,910.00 | 8,100.00 | 8,100.00 | 5,644 |
22 Mar 2024 | 8,020.00 | 8,100.00 | 7,970.00 | 8,100.00 | 8,100.00 | 5,050 |
21 Mar 2024 | 8,100.00 | 8,190.00 | 7,940.00 | 7,980.00 | 7,980.00 | 14,493 |
20 Mar 2024 | 8,030.00 | 8,190.00 | 7,960.00 | 8,100.00 | 8,100.00 | 3,308 |
19 Mar 2024 | 8,110.00 | 8,230.00 | 8,020.00 | 8,030.00 | 8,030.00 | 5,699 |
18 Mar 2024 | 8,090.00 | 8,160.00 | 8,030.00 | 8,110.00 | 8,110.00 | 1,531 |
15 Mar 2024 | 8,110.00 | 8,160.00 | 8,090.00 | 8,090.00 | 8,090.00 | 293 |
14 Mar 2024 | 8,030.00 | 8,270.00 | 7,960.00 | 8,110.00 | 8,110.00 | 3,373 |
13 Mar 2024 | 8,130.00 | 8,150.00 | 8,000.00 | 8,030.00 | 8,030.00 | 1,246 |
12 Mar 2024 | 8,120.00 | 8,190.00 | 8,010.00 | 8,050.00 | 8,050.00 | 3,107 |
11 Mar 2024 | 8,090.00 | 8,130.00 | 8,010.00 | 8,020.00 | 8,020.00 | 2,465 |
08 Mar 2024 | 7,980.00 | 8,100.00 | 7,970.00 | 8,030.00 | 8,030.00 | 3,451 |
07 Mar 2024 | 7,900.00 | 8,020.00 | 7,900.00 | 8,010.00 | 8,010.00 | 2,794 |
06 Mar 2024 | 7,960.00 | 8,060.00 | 7,860.00 | 7,950.00 | 7,950.00 | 8,634 |
05 Mar 2024 | 8,000.00 | 8,060.00 | 7,980.00 | 7,990.00 | 7,990.00 | 1,585 |
04 Mar 2024 | 8,150.00 | 8,180.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,897 |
29 Feb 2024 | 7,970.00 | 8,150.00 | 7,910.00 | 8,150.00 | 8,150.00 | 7,604 |
28 Feb 2024 | 7,990.00 | 8,020.00 | 7,930.00 | 7,960.00 | 7,960.00 | 4,220 |
27 Feb 2024 | 8,100.00 | 8,100.00 | 8,010.00 | 8,020.00 | 8,020.00 | 1,531 |
26 Feb 2024 | 8,100.00 | 8,200.00 | 8,030.00 | 8,110.00 | 8,110.00 | 3,374 |
23 Feb 2024 | 8,050.00 | 8,450.00 | 8,000.00 | 8,100.00 | 8,100.00 | 10,278 |
22 Feb 2024 | 8,110.00 | 8,200.00 | 8,000.00 | 8,040.00 | 8,040.00 | 8,183 |
21 Feb 2024 | 8,180.00 | 8,230.00 | 8,070.00 | 8,110.00 | 8,110.00 | 2,215 |
20 Feb 2024 | 8,190.00 | 8,290.00 | 8,010.00 | 8,170.00 | 8,170.00 | 6,859 |
19 Feb 2024 | 7,990.00 | 8,210.00 | 7,990.00 | 8,180.00 | 8,180.00 | 8,740 |
16 Feb 2024 | 7,900.00 | 8,400.00 | 7,900.00 | 7,990.00 | 7,990.00 | 7,182 |
15 Feb 2024 | 8,010.00 | 8,050.00 | 7,880.00 | 7,900.00 | 7,900.00 | 4,347 |
14 Feb 2024 | 8,070.00 | 8,100.00 | 7,880.00 | 8,030.00 | 8,030.00 | 4,163 |
13 Feb 2024 | 8,100.00 | 8,120.00 | 8,020.00 | 8,070.00 | 8,070.00 | 3,823 |
08 Feb 2024 | 8,170.00 | 8,180.00 | 8,040.00 | 8,090.00 | 8,090.00 | 3,999 |
07 Feb 2024 | 8,290.00 | 8,500.00 | 8,000.00 | 8,190.00 | 8,190.00 | 10,874 |
06 Feb 2024 | 8,160.00 | 8,190.00 | 8,080.00 | 8,190.00 | 8,190.00 | 3,223 |
05 Feb 2024 | 8,120.00 | 8,400.00 | 8,100.00 | 8,160.00 | 8,160.00 | 9,762 |
02 Feb 2024 | 8,250.00 | 8,400.00 | 7,980.00 | 8,120.00 | 8,120.00 | 16,559 |
01 Feb 2024 | 7,730.00 | 8,350.00 | 7,720.00 | 8,180.00 | 8,180.00 | 61,846 |
31 Jan 2024 | 7,600.00 | 7,750.00 | 7,600.00 | 7,730.00 | 7,730.00 | 3,614 |
30 Jan 2024 | 7,670.00 | 7,730.00 | 7,600.00 | 7,690.00 | 7,690.00 | 5,684 |
29 Jan 2024 | 7,510.00 | 7,720.00 | 7,470.00 | 7,670.00 | 7,670.00 | 8,013 |
26 Jan 2024 | 7,520.00 | 7,530.00 | 7,430.00 | 7,510.00 | 7,510.00 | 4,795 |
25 Jan 2024 | 7,560.00 | 7,590.00 | 7,440.00 | 7,540.00 | 7,540.00 | 7,583 |
24 Jan 2024 | 7,530.00 | 7,670.00 | 7,480.00 | 7,600.00 | 7,600.00 | 8,347 |
23 Jan 2024 | 7,500.00 | 7,630.00 | 7,460.00 | 7,520.00 | 7,520.00 | 5,677 |
22 Jan 2024 | 7,690.00 | 7,690.00 | 7,440.00 | 7,500.00 | 7,500.00 | 32,673 |
19 Jan 2024 | 7,830.00 | 7,830.00 | 7,500.00 | 7,510.00 | 7,510.00 | 22,174 |
18 Jan 2024 | 7,770.00 | 7,850.00 | 7,610.00 | 7,720.00 | 7,720.00 | 4,563 |
17 Jan 2024 | 7,720.00 | 7,740.00 | 7,660.00 | 7,670.00 | 7,670.00 | 6,605 |
16 Jan 2024 | 7,780.00 | 7,780.00 | 7,730.00 | 7,730.00 | 7,730.00 | 4,252 |
15 Jan 2024 | 7,890.00 | 7,920.00 | 7,760.00 | 7,780.00 | 7,780.00 | 4,566 |
12 Jan 2024 | 7,780.00 | 7,840.00 | 7,770.00 | 7,820.00 | 7,820.00 | 4,880 |
11 Jan 2024 | 8,050.00 | 8,120.00 | 7,750.00 | 7,780.00 | 7,780.00 | 19,075 |
10 Jan 2024 | 7,950.00 | 7,950.00 | 7,810.00 | 7,890.00 | 7,890.00 | 12,433 |
09 Jan 2024 | 7,990.00 | 8,000.00 | 7,890.00 | 7,980.00 | 7,980.00 | 8,917 |
08 Jan 2024 | 8,100.00 | 8,100.00 | 7,910.00 | 7,920.00 | 7,920.00 | 12,613 |
05 Jan 2024 | 8,150.00 | 8,150.00 | 8,010.00 | 8,100.00 | 8,100.00 | 4,560 |
04 Jan 2024 | 8,140.00 | 8,160.00 | 8,000.00 | 8,150.00 | 8,150.00 | 7,599 |
03 Jan 2024 | 8,100.00 | 8,160.00 | 8,060.00 | 8,140.00 | 8,140.00 | 4,902 |
02 Jan 2024 | 8,130.00 | 8,180.00 | 8,060.00 | 8,120.00 | 8,120.00 | 3,706 |
28 Dec 2023 | 8,170.00 | 8,170.00 | 8,050.00 | 8,150.00 | 8,150.00 | 5,919 |
27 Dec 2023 | 8,300.00 | 8,300.00 | 8,060.00 | 8,170.00 | 8,170.00 | 5,844 |
27 Dec 2023 | 150 Dividend | |||||
26 Dec 2023 | 8,150.00 | 8,500.00 | 8,080.00 | 8,240.00 | 8,090.00 | 6,454 |
22 Dec 2023 | 8,180.00 | 8,180.00 | 8,090.00 | 8,150.00 | 8,001.64 | 4,521 |
21 Dec 2023 | 8,200.00 | 8,220.00 | 8,090.00 | 8,150.00 | 8,001.64 | 6,008 |
20 Dec 2023 | 8,240.00 | 8,240.00 | 8,110.00 | 8,180.00 | 8,031.09 | 6,881 |
19 Dec 2023 | 8,110.00 | 8,270.00 | 8,090.00 | 8,150.00 | 8,001.64 | 4,286 |
18 Dec 2023 | 8,160.00 | 8,170.00 | 8,090.00 | 8,110.00 | 7,962.37 | 9,250 |
15 Dec 2023 | 8,240.00 | 8,240.00 | 8,090.00 | 8,170.00 | 8,021.27 | 7,755 |
14 Dec 2023 | 8,170.00 | 8,240.00 | 8,110.00 | 8,140.00 | 7,991.82 | 5,152 |
13 Dec 2023 | 8,290.00 | 8,450.00 | 8,150.00 | 8,150.00 | 8,001.64 | 27,230 |
12 Dec 2023 | 8,370.00 | 8,370.00 | 8,230.00 | 8,290.00 | 8,139.09 | 3,897 |
11 Dec 2023 | 8,570.00 | 8,580.00 | 8,100.00 | 8,290.00 | 8,139.09 | 37,699 |
08 Dec 2023 | 8,620.00 | 8,680.00 | 8,490.00 | 8,570.00 | 8,413.99 | 4,522 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |