Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6,340.00 | 6,380.00 | 6,280.00 | 6,320.00 | 6,320.00 | 16,202 |
02 May 2024 | 6,350.00 | 6,390.00 | 6,280.00 | 6,340.00 | 6,340.00 | 14,658 |
30 Apr 2024 | 6,390.00 | 6,530.00 | 6,310.00 | 6,310.00 | 6,310.00 | 62,738 |
29 Apr 2024 | 6,270.00 | 6,370.00 | 6,250.00 | 6,350.00 | 6,350.00 | 27,901 |
26 Apr 2024 | 6,220.00 | 6,260.00 | 6,180.00 | 6,230.00 | 6,230.00 | 27,989 |
25 Apr 2024 | 6,340.00 | 6,350.00 | 6,190.00 | 6,190.00 | 6,190.00 | 55,528 |
24 Apr 2024 | 6,300.00 | 6,320.00 | 6,250.00 | 6,310.00 | 6,310.00 | 24,792 |
23 Apr 2024 | 6,250.00 | 6,480.00 | 6,210.00 | 6,240.00 | 6,240.00 | 70,968 |
22 Apr 2024 | 6,500.00 | 6,510.00 | 6,300.00 | 6,300.00 | 6,300.00 | 39,230 |
19 Apr 2024 | 6,650.00 | 6,650.00 | 6,300.00 | 6,500.00 | 6,500.00 | 96,447 |
18 Apr 2024 | 6,630.00 | 6,730.00 | 6,520.00 | 6,650.00 | 6,650.00 | 65,383 |
17 Apr 2024 | 6,580.00 | 6,880.00 | 6,460.00 | 6,620.00 | 6,620.00 | 451,929 |
16 Apr 2024 | 6,370.00 | 6,500.00 | 6,190.00 | 6,500.00 | 6,500.00 | 65,245 |
15 Apr 2024 | 6,360.00 | 6,490.00 | 6,220.00 | 6,440.00 | 6,440.00 | 41,120 |
12 Apr 2024 | 6,430.00 | 6,560.00 | 6,320.00 | 6,470.00 | 6,470.00 | 26,701 |
11 Apr 2024 | 6,400.00 | 6,400.00 | 6,280.00 | 6,400.00 | 6,400.00 | 14,320 |
09 Apr 2024 | 6,320.00 | 6,460.00 | 6,120.00 | 6,440.00 | 6,440.00 | 123,257 |
08 Apr 2024 | 6,440.00 | 6,570.00 | 6,320.00 | 6,320.00 | 6,320.00 | 60,538 |
05 Apr 2024 | 6,510.00 | 6,550.00 | 6,410.00 | 6,440.00 | 6,440.00 | 38,931 |
04 Apr 2024 | 6,540.00 | 6,670.00 | 6,460.00 | 6,510.00 | 6,510.00 | 46,042 |
03 Apr 2024 | 6,680.00 | 6,680.00 | 6,430.00 | 6,600.00 | 6,600.00 | 51,546 |
02 Apr 2024 | 6,760.00 | 6,800.00 | 6,670.00 | 6,680.00 | 6,680.00 | 39,578 |
01 Apr 2024 | 6,740.00 | 6,800.00 | 6,680.00 | 6,800.00 | 6,800.00 | 23,579 |
29 Mar 2024 | 6,640.00 | 6,760.00 | 6,640.00 | 6,740.00 | 6,740.00 | 29,138 |
28 Mar 2024 | 6,690.00 | 6,720.00 | 6,640.00 | 6,670.00 | 6,670.00 | 37,232 |
27 Mar 2024 | 6,870.00 | 6,890.00 | 6,680.00 | 6,710.00 | 6,710.00 | 36,025 |
26 Mar 2024 | 6,840.00 | 6,880.00 | 6,730.00 | 6,820.00 | 6,820.00 | 42,614 |
25 Mar 2024 | 6,950.00 | 6,960.00 | 6,840.00 | 6,840.00 | 6,840.00 | 56,799 |
22 Mar 2024 | 6,890.00 | 6,930.00 | 6,770.00 | 6,930.00 | 6,930.00 | 72,656 |
21 Mar 2024 | 6,830.00 | 6,990.00 | 6,700.00 | 6,920.00 | 6,920.00 | 113,143 |
20 Mar 2024 | 6,820.00 | 6,910.00 | 6,760.00 | 6,780.00 | 6,780.00 | 56,555 |
19 Mar 2024 | 6,740.00 | 6,860.00 | 6,740.00 | 6,820.00 | 6,820.00 | 46,994 |
18 Mar 2024 | 6,650.00 | 6,830.00 | 6,650.00 | 6,790.00 | 6,790.00 | 53,006 |
15 Mar 2024 | 6,780.00 | 6,780.00 | 6,600.00 | 6,640.00 | 6,640.00 | 51,863 |
14 Mar 2024 | 6,780.00 | 6,840.00 | 6,640.00 | 6,700.00 | 6,700.00 | 88,661 |
13 Mar 2024 | 6,850.00 | 6,940.00 | 6,760.00 | 6,820.00 | 6,820.00 | 86,570 |
12 Mar 2024 | 6,810.00 | 6,900.00 | 6,760.00 | 6,820.00 | 6,820.00 | 89,322 |
11 Mar 2024 | 6,810.00 | 6,830.00 | 6,670.00 | 6,820.00 | 6,820.00 | 94,484 |
08 Mar 2024 | 6,900.00 | 6,950.00 | 6,770.00 | 6,820.00 | 6,820.00 | 90,942 |
07 Mar 2024 | 6,810.00 | 6,950.00 | 6,770.00 | 6,870.00 | 6,870.00 | 109,335 |
06 Mar 2024 | 6,870.00 | 7,040.00 | 6,710.00 | 6,870.00 | 6,870.00 | 171,619 |
05 Mar 2024 | 6,670.00 | 6,870.00 | 6,600.00 | 6,870.00 | 6,870.00 | 186,953 |
04 Mar 2024 | 6,640.00 | 6,790.00 | 6,580.00 | 6,730.00 | 6,730.00 | 208,980 |
29 Feb 2024 | 6,940.00 | 7,070.00 | 6,720.00 | 6,720.00 | 6,720.00 | 329,446 |
28 Feb 2024 | 7,040.00 | 7,740.00 | 6,880.00 | 7,010.00 | 7,010.00 | 2,465,458 |
27 Feb 2024 | 6,390.00 | 7,950.00 | 6,390.00 | 7,230.00 | 7,230.00 | 8,162,850 |
26 Feb 2024 | 6,380.00 | 6,440.00 | 6,320.00 | 6,430.00 | 6,430.00 | 11,212 |
23 Feb 2024 | 6,600.00 | 6,600.00 | 6,380.00 | 6,380.00 | 6,380.00 | 21,592 |
22 Feb 2024 | 6,480.00 | 6,570.00 | 6,460.00 | 6,550.00 | 6,550.00 | 10,021 |
21 Feb 2024 | 6,580.00 | 6,650.00 | 6,450.00 | 6,470.00 | 6,470.00 | 25,943 |
20 Feb 2024 | 6,670.00 | 6,690.00 | 6,570.00 | 6,630.00 | 6,630.00 | 21,023 |
19 Feb 2024 | 6,510.00 | 6,710.00 | 6,500.00 | 6,670.00 | 6,670.00 | 51,513 |
16 Feb 2024 | 6,520.00 | 6,580.00 | 6,460.00 | 6,540.00 | 6,540.00 | 13,527 |
15 Feb 2024 | 6,500.00 | 6,550.00 | 6,460.00 | 6,510.00 | 6,510.00 | 14,404 |
14 Feb 2024 | 6,410.00 | 6,550.00 | 6,410.00 | 6,490.00 | 6,490.00 | 11,256 |
13 Feb 2024 | 6,460.00 | 6,510.00 | 6,380.00 | 6,500.00 | 6,500.00 | 19,672 |
08 Feb 2024 | 6,390.00 | 6,450.00 | 6,360.00 | 6,410.00 | 6,410.00 | 15,181 |
07 Feb 2024 | 6,320.00 | 6,430.00 | 6,320.00 | 6,430.00 | 6,430.00 | 10,689 |
06 Feb 2024 | 6,320.00 | 6,380.00 | 6,270.00 | 6,320.00 | 6,320.00 | 22,843 |
05 Feb 2024 | 6,370.00 | 6,430.00 | 6,300.00 | 6,320.00 | 6,320.00 | 15,319 |
02 Feb 2024 | 6,400.00 | 6,410.00 | 6,300.00 | 6,370.00 | 6,370.00 | 22,926 |
01 Feb 2024 | 6,220.00 | 6,350.00 | 6,220.00 | 6,340.00 | 6,340.00 | 15,111 |
31 Jan 2024 | 6,500.00 | 6,500.00 | 6,250.00 | 6,270.00 | 6,270.00 | 46,648 |
30 Jan 2024 | 6,510.00 | 6,570.00 | 6,370.00 | 6,500.00 | 6,500.00 | 33,106 |
29 Jan 2024 | 6,700.00 | 6,740.00 | 6,480.00 | 6,500.00 | 6,500.00 | 25,708 |
26 Jan 2024 | 6,570.00 | 6,800.00 | 6,470.00 | 6,700.00 | 6,700.00 | 31,655 |
25 Jan 2024 | 6,600.00 | 6,700.00 | 6,470.00 | 6,500.00 | 6,500.00 | 40,982 |
24 Jan 2024 | 6,960.00 | 6,970.00 | 6,450.00 | 6,600.00 | 6,600.00 | 70,349 |
23 Jan 2024 | 6,800.00 | 6,980.00 | 6,760.00 | 6,920.00 | 6,920.00 | 85,216 |
22 Jan 2024 | 6,830.00 | 6,920.00 | 6,680.00 | 6,900.00 | 6,900.00 | 59,255 |
19 Jan 2024 | 6,740.00 | 6,870.00 | 6,700.00 | 6,780.00 | 6,780.00 | 46,173 |
18 Jan 2024 | 6,880.00 | 6,880.00 | 6,370.00 | 6,740.00 | 6,740.00 | 76,608 |
17 Jan 2024 | 6,740.00 | 6,960.00 | 6,580.00 | 6,880.00 | 6,880.00 | 332,062 |
16 Jan 2024 | 6,600.00 | 6,670.00 | 6,490.00 | 6,620.00 | 6,620.00 | 26,449 |
15 Jan 2024 | 6,520.00 | 6,740.00 | 6,510.00 | 6,580.00 | 6,580.00 | 48,668 |
12 Jan 2024 | 6,900.00 | 6,900.00 | 6,520.00 | 6,550.00 | 6,550.00 | 88,400 |
11 Jan 2024 | 6,630.00 | 6,770.00 | 6,630.00 | 6,700.00 | 6,700.00 | 49,080 |
10 Jan 2024 | 6,720.00 | 6,720.00 | 6,570.00 | 6,660.00 | 6,660.00 | 23,137 |
09 Jan 2024 | 6,630.00 | 6,800.00 | 6,600.00 | 6,710.00 | 6,710.00 | 27,195 |
08 Jan 2024 | 6,560.00 | 6,710.00 | 6,560.00 | 6,630.00 | 6,630.00 | 30,784 |
05 Jan 2024 | 6,630.00 | 6,680.00 | 6,540.00 | 6,560.00 | 6,560.00 | 23,144 |
04 Jan 2024 | 6,770.00 | 6,770.00 | 6,580.00 | 6,630.00 | 6,630.00 | 37,355 |
03 Jan 2024 | 6,710.00 | 6,760.00 | 6,630.00 | 6,750.00 | 6,750.00 | 31,680 |
02 Jan 2024 | 6,680.00 | 6,740.00 | 6,540.00 | 6,730.00 | 6,730.00 | 61,119 |
28 Dec 2023 | 6,660.00 | 6,970.00 | 6,630.00 | 6,700.00 | 6,700.00 | 36,699 |
27 Dec 2023 | 6,560.00 | 6,720.00 | 6,560.00 | 6,660.00 | 6,660.00 | 56,242 |
27 Dec 2023 | 100 Dividend | |||||
26 Dec 2023 | 6,460.00 | 6,840.00 | 6,460.00 | 6,640.00 | 6,540.00 | 199,561 |
22 Dec 2023 | 6,400.00 | 6,600.00 | 6,400.00 | 6,450.00 | 6,352.86 | 57,843 |
21 Dec 2023 | 6,440.00 | 6,490.00 | 6,400.00 | 6,420.00 | 6,323.31 | 47,082 |
20 Dec 2023 | 6,450.00 | 6,510.00 | 6,400.00 | 6,500.00 | 6,402.11 | 70,260 |
19 Dec 2023 | 6,360.00 | 6,540.00 | 6,360.00 | 6,410.00 | 6,313.46 | 85,462 |
18 Dec 2023 | 6,400.00 | 6,450.00 | 6,340.00 | 6,400.00 | 6,303.61 | 48,571 |
15 Dec 2023 | 6,480.00 | 6,500.00 | 6,410.00 | 6,410.00 | 6,313.46 | 71,372 |
14 Dec 2023 | 6,400.00 | 6,580.00 | 6,400.00 | 6,430.00 | 6,333.16 | 87,414 |
13 Dec 2023 | 6,510.00 | 6,550.00 | 6,370.00 | 6,410.00 | 6,313.46 | 121,825 |
12 Dec 2023 | 6,530.00 | 6,580.00 | 6,410.00 | 6,520.00 | 6,421.81 | 162,037 |
11 Dec 2023 | 6,170.00 | 7,380.00 | 6,160.00 | 6,550.00 | 6,451.36 | 2,426,194 |
08 Dec 2023 | 6,090.00 | 6,170.00 | 6,070.00 | 6,140.00 | 6,047.53 | 22,391 |
07 Dec 2023 | 6,020.00 | 6,080.00 | 6,020.00 | 6,070.00 | 5,978.58 | 8,570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |