Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 6,230.00 | 6,230.00 | 6,150.00 | 6,200.00 | 6,200.00 | 4,913 |
08 May 2024 | 6,130.00 | 6,220.00 | 6,110.00 | 6,140.00 | 6,140.00 | 6,600 |
07 May 2024 | 6,090.00 | 6,190.00 | 6,090.00 | 6,130.00 | 6,130.00 | 6,836 |
03 May 2024 | 6,120.00 | 6,150.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,366 |
02 May 2024 | 6,130.00 | 6,290.00 | 6,070.00 | 6,120.00 | 6,120.00 | 13,331 |
30 Apr 2024 | 6,120.00 | 6,240.00 | 6,090.00 | 6,160.00 | 6,160.00 | 7,451 |
29 Apr 2024 | 6,120.00 | 6,250.00 | 6,090.00 | 6,150.00 | 6,150.00 | 4,615 |
26 Apr 2024 | 6,260.00 | 6,260.00 | 6,120.00 | 6,120.00 | 6,120.00 | 2,665 |
25 Apr 2024 | 6,110.00 | 6,250.00 | 6,110.00 | 6,140.00 | 6,140.00 | 2,333 |
24 Apr 2024 | 6,160.00 | 6,200.00 | 6,100.00 | 6,170.00 | 6,170.00 | 5,551 |
23 Apr 2024 | 6,110.00 | 6,180.00 | 6,050.00 | 6,160.00 | 6,160.00 | 4,597 |
22 Apr 2024 | 6,100.00 | 6,180.00 | 6,080.00 | 6,110.00 | 6,110.00 | 7,494 |
19 Apr 2024 | 6,130.00 | 6,180.00 | 6,040.00 | 6,180.00 | 6,180.00 | 6,872 |
18 Apr 2024 | 6,070.00 | 6,190.00 | 6,070.00 | 6,140.00 | 6,140.00 | 6,006 |
17 Apr 2024 | 6,100.00 | 6,160.00 | 6,080.00 | 6,160.00 | 6,160.00 | 4,441 |
16 Apr 2024 | 6,100.00 | 6,160.00 | 6,080.00 | 6,100.00 | 6,100.00 | 7,945 |
15 Apr 2024 | 6,170.00 | 6,170.00 | 6,090.00 | 6,130.00 | 6,130.00 | 4,971 |
12 Apr 2024 | 6,100.00 | 6,210.00 | 6,100.00 | 6,170.00 | 6,170.00 | 2,678 |
11 Apr 2024 | 6,130.00 | 6,200.00 | 6,130.00 | 6,130.00 | 6,130.00 | 5,435 |
09 Apr 2024 | 6,230.00 | 6,240.00 | 6,170.00 | 6,200.00 | 6,200.00 | 8,325 |
08 Apr 2024 | 6,230.00 | 6,270.00 | 6,200.00 | 6,260.00 | 6,260.00 | 9,392 |
05 Apr 2024 | 6,250.00 | 6,290.00 | 6,220.00 | 6,250.00 | 6,250.00 | 2,996 |
04 Apr 2024 | 6,260.00 | 6,270.00 | 6,240.00 | 6,250.00 | 6,250.00 | 6,154 |
03 Apr 2024 | 6,270.00 | 6,290.00 | 6,240.00 | 6,290.00 | 6,290.00 | 5,445 |
02 Apr 2024 | 6,260.00 | 6,320.00 | 6,250.00 | 6,270.00 | 6,270.00 | 11,232 |
01 Apr 2024 | 6,270.00 | 6,340.00 | 6,250.00 | 6,320.00 | 6,320.00 | 7,437 |
29 Mar 2024 | 6,290.00 | 6,350.00 | 6,280.00 | 6,330.00 | 6,330.00 | 3,956 |
28 Mar 2024 | 6,280.00 | 6,360.00 | 6,250.00 | 6,280.00 | 6,280.00 | 7,419 |
27 Mar 2024 | 6,260.00 | 6,360.00 | 6,240.00 | 6,280.00 | 6,280.00 | 6,138 |
26 Mar 2024 | 6,250.00 | 6,350.00 | 6,250.00 | 6,280.00 | 6,280.00 | 5,340 |
25 Mar 2024 | 6,360.00 | 6,400.00 | 6,250.00 | 6,270.00 | 6,270.00 | 14,842 |
22 Mar 2024 | 6,420.00 | 6,420.00 | 6,240.00 | 6,360.00 | 6,360.00 | 10,257 |
21 Mar 2024 | 6,420.00 | 6,480.00 | 6,300.00 | 6,360.00 | 6,360.00 | 7,323 |
20 Mar 2024 | 6,230.00 | 6,560.00 | 6,230.00 | 6,320.00 | 6,320.00 | 22,377 |
19 Mar 2024 | 6,360.00 | 6,360.00 | 6,230.00 | 6,230.00 | 6,230.00 | 12,442 |
18 Mar 2024 | 6,390.00 | 6,390.00 | 6,280.00 | 6,360.00 | 6,360.00 | 8,920 |
15 Mar 2024 | 6,400.00 | 6,480.00 | 6,300.00 | 6,390.00 | 6,390.00 | 5,531 |
14 Mar 2024 | 6,440.00 | 6,440.00 | 6,340.00 | 6,400.00 | 6,400.00 | 2,665 |
13 Mar 2024 | 6,380.00 | 6,450.00 | 6,340.00 | 6,380.00 | 6,380.00 | 4,025 |
12 Mar 2024 | 6,430.00 | 6,500.00 | 6,340.00 | 6,380.00 | 6,380.00 | 11,434 |
11 Mar 2024 | 6,530.00 | 6,530.00 | 6,470.00 | 6,500.00 | 6,500.00 | 7,128 |
08 Mar 2024 | 6,520.00 | 6,570.00 | 6,470.00 | 6,560.00 | 6,560.00 | 4,053 |
07 Mar 2024 | 6,520.00 | 6,560.00 | 6,480.00 | 6,520.00 | 6,520.00 | 5,309 |
06 Mar 2024 | 6,530.00 | 6,630.00 | 6,500.00 | 6,520.00 | 6,520.00 | 3,405 |
05 Mar 2024 | 6,580.00 | 6,640.00 | 6,500.00 | 6,530.00 | 6,530.00 | 6,792 |
04 Mar 2024 | 6,570.00 | 6,650.00 | 6,560.00 | 6,580.00 | 6,580.00 | 9,784 |
29 Feb 2024 | 6,560.00 | 6,590.00 | 6,560.00 | 6,570.00 | 6,570.00 | 6,453 |
28 Feb 2024 | 6,650.00 | 6,670.00 | 6,570.00 | 6,570.00 | 6,570.00 | 7,053 |
27 Feb 2024 | 6,570.00 | 6,700.00 | 6,570.00 | 6,650.00 | 6,650.00 | 2,722 |
26 Feb 2024 | 6,700.00 | 6,740.00 | 6,560.00 | 6,590.00 | 6,590.00 | 5,800 |
23 Feb 2024 | 6,670.00 | 6,730.00 | 6,640.00 | 6,690.00 | 6,690.00 | 5,213 |
22 Feb 2024 | 6,780.00 | 6,830.00 | 6,650.00 | 6,730.00 | 6,730.00 | 1,881 |
21 Feb 2024 | 6,700.00 | 6,790.00 | 6,620.00 | 6,780.00 | 6,780.00 | 5,116 |
20 Feb 2024 | 6,760.00 | 6,800.00 | 6,690.00 | 6,700.00 | 6,700.00 | 3,762 |
19 Feb 2024 | 6,820.00 | 6,880.00 | 6,750.00 | 6,750.00 | 6,750.00 | 4,556 |
16 Feb 2024 | 6,810.00 | 6,820.00 | 6,750.00 | 6,820.00 | 6,820.00 | 5,890 |
15 Feb 2024 | 6,890.00 | 6,890.00 | 6,740.00 | 6,790.00 | 6,790.00 | 4,988 |
14 Feb 2024 | 6,700.00 | 6,970.00 | 6,680.00 | 6,760.00 | 6,760.00 | 15,760 |
13 Feb 2024 | 6,680.00 | 6,710.00 | 6,670.00 | 6,700.00 | 6,700.00 | 7,219 |
08 Feb 2024 | 6,680.00 | 6,680.00 | 6,610.00 | 6,680.00 | 6,680.00 | 5,063 |
07 Feb 2024 | 6,690.00 | 6,730.00 | 6,640.00 | 6,680.00 | 6,680.00 | 4,168 |
06 Feb 2024 | 6,610.00 | 6,730.00 | 6,610.00 | 6,670.00 | 6,670.00 | 3,510 |
05 Feb 2024 | 6,600.00 | 6,780.00 | 6,600.00 | 6,650.00 | 6,650.00 | 3,244 |
02 Feb 2024 | 6,680.00 | 6,710.00 | 6,500.00 | 6,600.00 | 6,600.00 | 12,538 |
01 Feb 2024 | 6,570.00 | 6,680.00 | 6,400.00 | 6,540.00 | 6,540.00 | 8,003 |
31 Jan 2024 | 6,630.00 | 6,630.00 | 6,540.00 | 6,570.00 | 6,570.00 | 4,996 |
30 Jan 2024 | 6,570.00 | 6,790.00 | 6,550.00 | 6,620.00 | 6,620.00 | 4,548 |
29 Jan 2024 | 6,650.00 | 6,720.00 | 6,600.00 | 6,620.00 | 6,620.00 | 7,208 |
26 Jan 2024 | 6,700.00 | 6,780.00 | 6,650.00 | 6,690.00 | 6,690.00 | 3,362 |
25 Jan 2024 | 6,610.00 | 6,850.00 | 6,560.00 | 6,730.00 | 6,730.00 | 3,142 |
24 Jan 2024 | 6,670.00 | 6,760.00 | 6,660.00 | 6,660.00 | 6,660.00 | 2,353 |
23 Jan 2024 | 6,700.00 | 6,780.00 | 6,660.00 | 6,720.00 | 6,720.00 | 4,146 |
22 Jan 2024 | 6,790.00 | 6,850.00 | 6,620.00 | 6,770.00 | 6,770.00 | 7,184 |
19 Jan 2024 | 6,660.00 | 6,690.00 | 6,560.00 | 6,660.00 | 6,660.00 | 7,609 |
18 Jan 2024 | 6,750.00 | 6,780.00 | 6,610.00 | 6,630.00 | 6,630.00 | 11,172 |
17 Jan 2024 | 6,800.00 | 6,890.00 | 6,720.00 | 6,780.00 | 6,780.00 | 8,694 |
16 Jan 2024 | 6,870.00 | 6,890.00 | 6,820.00 | 6,850.00 | 6,850.00 | 7,854 |
15 Jan 2024 | 6,910.00 | 6,920.00 | 6,860.00 | 6,870.00 | 6,870.00 | 950 |
12 Jan 2024 | 6,870.00 | 6,940.00 | 6,870.00 | 6,940.00 | 6,940.00 | 6,207 |
11 Jan 2024 | 6,920.00 | 6,920.00 | 6,850.00 | 6,900.00 | 6,900.00 | 4,200 |
10 Jan 2024 | 6,930.00 | 6,930.00 | 6,860.00 | 6,870.00 | 6,870.00 | 3,434 |
09 Jan 2024 | 6,880.00 | 6,930.00 | 6,830.00 | 6,920.00 | 6,920.00 | 9,267 |
08 Jan 2024 | 6,910.00 | 6,910.00 | 6,830.00 | 6,880.00 | 6,880.00 | 1,385 |
05 Jan 2024 | 6,870.00 | 6,970.00 | 6,830.00 | 6,880.00 | 6,880.00 | 5,535 |
04 Jan 2024 | 6,880.00 | 6,960.00 | 6,850.00 | 6,870.00 | 6,870.00 | 4,676 |
03 Jan 2024 | 6,890.00 | 6,930.00 | 6,830.00 | 6,880.00 | 6,880.00 | 8,160 |
02 Jan 2024 | 6,830.00 | 6,920.00 | 6,700.00 | 6,870.00 | 6,870.00 | 5,187 |
28 Dec 2023 | 6,970.00 | 6,970.00 | 6,830.00 | 6,830.00 | 6,830.00 | 8,453 |
27 Dec 2023 | 6,930.00 | 6,990.00 | 6,880.00 | 6,900.00 | 6,900.00 | 8,553 |
26 Dec 2023 | 6,910.00 | 6,990.00 | 6,900.00 | 6,930.00 | 6,930.00 | 9,193 |
22 Dec 2023 | 6,860.00 | 6,950.00 | 6,860.00 | 6,910.00 | 6,910.00 | 5,669 |
21 Dec 2023 | 6,890.00 | 6,910.00 | 6,750.00 | 6,860.00 | 6,860.00 | 11,921 |
20 Dec 2023 | 6,760.00 | 6,900.00 | 6,740.00 | 6,860.00 | 6,860.00 | 5,590 |
19 Dec 2023 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,628 |
18 Dec 2023 | 6,830.00 | 6,920.00 | 6,790.00 | 6,820.00 | 6,820.00 | 9,444 |
15 Dec 2023 | 6,850.00 | 6,930.00 | 6,800.00 | 6,830.00 | 6,830.00 | 10,489 |
14 Dec 2023 | 6,840.00 | 6,880.00 | 6,810.00 | 6,850.00 | 6,850.00 | 4,736 |
13 Dec 2023 | 6,990.00 | 6,990.00 | 6,840.00 | 6,890.00 | 6,890.00 | 4,694 |
12 Dec 2023 | 6,930.00 | 6,930.00 | 6,860.00 | 6,890.00 | 6,890.00 | 4,330 |
11 Dec 2023 | 6,990.00 | 6,990.00 | 6,900.00 | 6,930.00 | 6,930.00 | 6,928 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |