Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 5,860.00 | 5,880.00 | 5,780.00 | 5,860.00 | 5,860.00 | 42,883 |
23 Apr 2024 | 5,820.00 | 5,850.00 | 5,660.00 | 5,800.00 | 5,800.00 | 92,999 |
22 Apr 2024 | 5,660.00 | 5,950.00 | 5,620.00 | 5,820.00 | 5,820.00 | 170,199 |
19 Apr 2024 | 5,650.00 | 5,770.00 | 5,480.00 | 5,580.00 | 5,580.00 | 278,923 |
18 Apr 2024 | 5,440.00 | 6,920.00 | 5,430.00 | 5,750.00 | 5,750.00 | 4,131,699 |
17 Apr 2024 | 5,350.00 | 5,510.00 | 5,350.00 | 5,380.00 | 5,380.00 | 10,001 |
16 Apr 2024 | 5,460.00 | 5,560.00 | 5,280.00 | 5,380.00 | 5,380.00 | 45,018 |
15 Apr 2024 | 5,720.00 | 5,740.00 | 5,580.00 | 5,600.00 | 5,600.00 | 15,631 |
12 Apr 2024 | 5,730.00 | 5,760.00 | 5,660.00 | 5,720.00 | 5,720.00 | 9,765 |
11 Apr 2024 | 5,830.00 | 5,970.00 | 5,650.00 | 5,700.00 | 5,700.00 | 60,720 |
09 Apr 2024 | 6,020.00 | 6,100.00 | 6,000.00 | 6,020.00 | 6,020.00 | 17,279 |
08 Apr 2024 | 6,290.00 | 6,290.00 | 6,060.00 | 6,060.00 | 6,060.00 | 19,047 |
05 Apr 2024 | 6,320.00 | 6,450.00 | 6,210.00 | 6,290.00 | 6,290.00 | 33,309 |
04 Apr 2024 | 6,180.00 | 6,410.00 | 6,160.00 | 6,410.00 | 6,410.00 | 34,713 |
03 Apr 2024 | 6,260.00 | 6,340.00 | 6,130.00 | 6,200.00 | 6,200.00 | 24,169 |
02 Apr 2024 | 6,550.00 | 6,590.00 | 6,300.00 | 6,340.00 | 6,340.00 | 43,128 |
01 Apr 2024 | 6,510.00 | 6,550.00 | 6,430.00 | 6,550.00 | 6,550.00 | 23,315 |
29 Mar 2024 | 6,710.00 | 6,710.00 | 6,410.00 | 6,510.00 | 6,510.00 | 24,764 |
28 Mar 2024 | 6,580.00 | 6,680.00 | 6,530.00 | 6,610.00 | 6,610.00 | 19,302 |
27 Mar 2024 | 6,530.00 | 6,600.00 | 6,450.00 | 6,580.00 | 6,580.00 | 16,444 |
26 Mar 2024 | 6,630.00 | 6,660.00 | 6,490.00 | 6,560.00 | 6,560.00 | 20,022 |
25 Mar 2024 | 6,570.00 | 6,650.00 | 6,550.00 | 6,630.00 | 6,630.00 | 14,583 |
22 Mar 2024 | 6,700.00 | 6,760.00 | 6,610.00 | 6,650.00 | 6,650.00 | 13,957 |
21 Mar 2024 | 6,590.00 | 6,750.00 | 6,590.00 | 6,700.00 | 6,700.00 | 21,998 |
20 Mar 2024 | 6,650.00 | 6,790.00 | 6,540.00 | 6,730.00 | 6,730.00 | 32,343 |
19 Mar 2024 | 6,790.00 | 7,020.00 | 6,600.00 | 6,650.00 | 6,650.00 | 105,749 |
18 Mar 2024 | 6,720.00 | 6,820.00 | 6,610.00 | 6,650.00 | 6,650.00 | 26,302 |
15 Mar 2024 | 6,870.00 | 6,870.00 | 6,610.00 | 6,680.00 | 6,680.00 | 37,807 |
14 Mar 2024 | 6,600.00 | 6,960.00 | 6,600.00 | 6,750.00 | 6,750.00 | 132,117 |
13 Mar 2024 | 6,430.00 | 6,700.00 | 6,300.00 | 6,680.00 | 6,680.00 | 58,923 |
12 Mar 2024 | 6,530.00 | 6,530.00 | 6,360.00 | 6,430.00 | 6,430.00 | 36,285 |
11 Mar 2024 | 6,070.00 | 6,750.00 | 6,050.00 | 6,430.00 | 6,430.00 | 394,319 |
08 Mar 2024 | 6,080.00 | 6,150.00 | 5,970.00 | 6,080.00 | 6,080.00 | 40,822 |
07 Mar 2024 | 6,210.00 | 6,280.00 | 6,080.00 | 6,080.00 | 6,080.00 | 37,022 |
06 Mar 2024 | 6,190.00 | 6,330.00 | 6,190.00 | 6,280.00 | 6,280.00 | 24,402 |
05 Mar 2024 | 6,230.00 | 6,380.00 | 6,200.00 | 6,250.00 | 6,250.00 | 26,140 |
04 Mar 2024 | 6,540.00 | 6,540.00 | 6,230.00 | 6,230.00 | 6,230.00 | 67,701 |
29 Feb 2024 | 6,690.00 | 6,690.00 | 6,500.00 | 6,540.00 | 6,540.00 | 41,823 |
28 Feb 2024 | 6,700.00 | 6,770.00 | 6,630.00 | 6,700.00 | 6,700.00 | 23,106 |
27 Feb 2024 | 7,000.00 | 7,020.00 | 6,650.00 | 6,710.00 | 6,710.00 | 59,993 |
26 Feb 2024 | 6,950.00 | 7,040.00 | 6,800.00 | 6,880.00 | 6,880.00 | 72,678 |
23 Feb 2024 | 7,000.00 | 7,040.00 | 6,760.00 | 6,810.00 | 6,810.00 | 53,145 |
22 Feb 2024 | 6,630.00 | 7,100.00 | 6,610.00 | 6,940.00 | 6,940.00 | 156,090 |
21 Feb 2024 | 6,650.00 | 6,740.00 | 6,550.00 | 6,650.00 | 6,650.00 | 26,269 |
20 Feb 2024 | 6,650.00 | 6,710.00 | 6,590.00 | 6,650.00 | 6,650.00 | 11,325 |
19 Feb 2024 | 6,590.00 | 6,770.00 | 6,480.00 | 6,670.00 | 6,670.00 | 44,926 |
16 Feb 2024 | 6,670.00 | 6,720.00 | 6,540.00 | 6,580.00 | 6,580.00 | 22,244 |
15 Feb 2024 | 6,580.00 | 6,670.00 | 6,530.00 | 6,660.00 | 6,660.00 | 33,032 |
14 Feb 2024 | 6,540.00 | 6,630.00 | 6,500.00 | 6,620.00 | 6,620.00 | 49,673 |
13 Feb 2024 | 6,580.00 | 6,680.00 | 6,580.00 | 6,650.00 | 6,650.00 | 21,731 |
08 Feb 2024 | 6,620.00 | 6,750.00 | 6,540.00 | 6,650.00 | 6,650.00 | 24,621 |
07 Feb 2024 | 6,550.00 | 6,670.00 | 6,450.00 | 6,620.00 | 6,620.00 | 18,880 |
06 Feb 2024 | 6,740.00 | 6,740.00 | 6,510.00 | 6,550.00 | 6,550.00 | 17,690 |
05 Feb 2024 | 6,820.00 | 6,820.00 | 6,650.00 | 6,740.00 | 6,740.00 | 18,049 |
02 Feb 2024 | 6,610.00 | 6,800.00 | 6,530.00 | 6,790.00 | 6,790.00 | 38,146 |
01 Feb 2024 | 6,470.00 | 6,730.00 | 6,470.00 | 6,550.00 | 6,550.00 | 18,878 |
31 Jan 2024 | 6,580.00 | 6,660.00 | 6,350.00 | 6,470.00 | 6,470.00 | 26,514 |
30 Jan 2024 | 6,750.00 | 6,900.00 | 6,580.00 | 6,580.00 | 6,580.00 | 28,351 |
29 Jan 2024 | 6,810.00 | 6,930.00 | 6,680.00 | 6,820.00 | 6,820.00 | 51,854 |
26 Jan 2024 | 6,840.00 | 6,930.00 | 6,770.00 | 6,810.00 | 6,810.00 | 31,420 |
25 Jan 2024 | 6,810.00 | 6,870.00 | 6,680.00 | 6,820.00 | 6,820.00 | 54,792 |
24 Jan 2024 | 7,040.00 | 7,060.00 | 6,760.00 | 6,850.00 | 6,850.00 | 44,680 |
23 Jan 2024 | 7,230.00 | 7,230.00 | 6,940.00 | 7,000.00 | 7,000.00 | 59,206 |
22 Jan 2024 | 7,170.00 | 7,200.00 | 7,010.00 | 7,150.00 | 7,150.00 | 72,430 |
19 Jan 2024 | 7,100.00 | 7,280.00 | 6,910.00 | 7,150.00 | 7,150.00 | 100,436 |
18 Jan 2024 | 6,820.00 | 7,170.00 | 6,800.00 | 6,960.00 | 6,960.00 | 192,408 |
17 Jan 2024 | 7,090.00 | 7,090.00 | 6,670.00 | 6,700.00 | 6,700.00 | 87,017 |
16 Jan 2024 | 7,070.00 | 7,180.00 | 6,850.00 | 7,090.00 | 7,090.00 | 102,338 |
15 Jan 2024 | 6,860.00 | 7,150.00 | 6,720.00 | 7,110.00 | 7,110.00 | 159,768 |
12 Jan 2024 | 6,890.00 | 6,930.00 | 6,740.00 | 6,860.00 | 6,860.00 | 57,931 |
11 Jan 2024 | 6,750.00 | 6,940.00 | 6,700.00 | 6,880.00 | 6,880.00 | 80,248 |
10 Jan 2024 | 6,740.00 | 6,780.00 | 6,670.00 | 6,680.00 | 6,680.00 | 28,667 |
09 Jan 2024 | 6,760.00 | 6,830.00 | 6,570.00 | 6,740.00 | 6,740.00 | 51,044 |
08 Jan 2024 | 6,800.00 | 6,850.00 | 6,690.00 | 6,720.00 | 6,720.00 | 46,095 |
05 Jan 2024 | 6,740.00 | 6,950.00 | 6,670.00 | 6,800.00 | 6,800.00 | 69,185 |
04 Jan 2024 | 6,750.00 | 6,790.00 | 6,600.00 | 6,790.00 | 6,790.00 | 61,541 |
03 Jan 2024 | 6,510.00 | 6,830.00 | 6,480.00 | 6,700.00 | 6,700.00 | 74,882 |
02 Jan 2024 | 6,450.00 | 6,640.00 | 6,410.00 | 6,520.00 | 6,520.00 | 26,532 |
28 Dec 2023 | 6,340.00 | 6,480.00 | 6,340.00 | 6,450.00 | 6,450.00 | 16,836 |
27 Dec 2023 | 6,380.00 | 6,750.00 | 6,300.00 | 6,420.00 | 6,420.00 | 35,984 |
27 Dec 2023 | 50 Dividend | |||||
26 Dec 2023 | 6,480.00 | 6,540.00 | 6,340.00 | 6,400.00 | 6,350.00 | 30,630 |
22 Dec 2023 | 6,790.00 | 6,790.00 | 6,460.00 | 6,480.00 | 6,429.38 | 39,274 |
21 Dec 2023 | 6,640.00 | 6,850.00 | 6,530.00 | 6,570.00 | 6,518.67 | 86,689 |
20 Dec 2023 | 6,390.00 | 7,020.00 | 6,390.00 | 6,530.00 | 6,478.98 | 468,309 |
19 Dec 2023 | 6,410.00 | 6,440.00 | 6,330.00 | 6,330.00 | 6,280.55 | 24,542 |
18 Dec 2023 | 6,400.00 | 6,510.00 | 6,390.00 | 6,440.00 | 6,389.69 | 32,382 |
15 Dec 2023 | 6,450.00 | 6,630.00 | 6,370.00 | 6,400.00 | 6,350.00 | 30,285 |
14 Dec 2023 | 6,410.00 | 6,580.00 | 6,360.00 | 6,510.00 | 6,459.14 | 42,890 |
13 Dec 2023 | 6,650.00 | 6,690.00 | 6,350.00 | 6,400.00 | 6,350.00 | 71,558 |
12 Dec 2023 | 7,000.00 | 7,040.00 | 6,690.00 | 6,690.00 | 6,637.73 | 161,669 |
11 Dec 2023 | 6,750.00 | 6,800.00 | 6,640.00 | 6,790.00 | 6,736.95 | 93,854 |
08 Dec 2023 | 6,830.00 | 6,860.00 | 6,580.00 | 6,620.00 | 6,568.28 | 258,592 |
07 Dec 2023 | 6,350.00 | 6,630.00 | 6,260.00 | 6,570.00 | 6,518.67 | 118,813 |
06 Dec 2023 | 6,540.00 | 6,610.00 | 6,330.00 | 6,360.00 | 6,310.31 | 147,842 |
05 Dec 2023 | 6,510.00 | 6,510.00 | 6,250.00 | 6,250.00 | 6,201.17 | 151,773 |
04 Dec 2023 | 6,390.00 | 6,530.00 | 6,350.00 | 6,510.00 | 6,459.14 | 146,805 |
01 Dec 2023 | 6,300.00 | 7,500.00 | 6,150.00 | 6,400.00 | 6,350.00 | 2,068,592 |
30 Nov 2023 | 5,880.00 | 5,940.00 | 5,850.00 | 5,930.00 | 5,883.67 | 27,139 |
29 Nov 2023 | 5,870.00 | 5,950.00 | 5,860.00 | 5,930.00 | 5,883.67 | 31,845 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |