Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5,940.00 | 5,990.00 | 5,900.00 | 5,990.00 | 5,990.00 | 16,230 |
02 May 2024 | 5,930.00 | 5,950.00 | 5,910.00 | 5,940.00 | 5,940.00 | 10,434 |
30 Apr 2024 | 5,860.00 | 5,950.00 | 5,860.00 | 5,950.00 | 5,950.00 | 18,509 |
29 Apr 2024 | 5,870.00 | 5,890.00 | 5,830.00 | 5,870.00 | 5,870.00 | 14,119 |
26 Apr 2024 | 5,830.00 | 5,870.00 | 5,800.00 | 5,870.00 | 5,870.00 | 8,961 |
25 Apr 2024 | 5,850.00 | 5,850.00 | 5,770.00 | 5,840.00 | 5,840.00 | 23,235 |
24 Apr 2024 | 5,860.00 | 5,890.00 | 5,820.00 | 5,860.00 | 5,860.00 | 27,672 |
23 Apr 2024 | 5,870.00 | 5,870.00 | 5,800.00 | 5,860.00 | 5,860.00 | 9,810 |
22 Apr 2024 | 5,870.00 | 5,900.00 | 5,740.00 | 5,870.00 | 5,870.00 | 29,125 |
19 Apr 2024 | 5,830.00 | 5,870.00 | 5,770.00 | 5,870.00 | 5,870.00 | 15,379 |
18 Apr 2024 | 5,770.00 | 5,830.00 | 5,700.00 | 5,830.00 | 5,830.00 | 10,079 |
17 Apr 2024 | 5,720.00 | 5,800.00 | 5,700.00 | 5,770.00 | 5,770.00 | 9,696 |
16 Apr 2024 | 5,810.00 | 5,820.00 | 5,640.00 | 5,720.00 | 5,720.00 | 31,244 |
15 Apr 2024 | 5,760.00 | 5,800.00 | 5,640.00 | 5,800.00 | 5,800.00 | 14,455 |
12 Apr 2024 | 5,740.00 | 5,760.00 | 5,670.00 | 5,760.00 | 5,760.00 | 10,059 |
11 Apr 2024 | 5,720.00 | 5,750.00 | 5,650.00 | 5,740.00 | 5,740.00 | 14,964 |
09 Apr 2024 | 5,680.00 | 5,770.00 | 5,590.00 | 5,720.00 | 5,720.00 | 30,157 |
08 Apr 2024 | 5,750.00 | 5,750.00 | 5,610.00 | 5,710.00 | 5,710.00 | 15,551 |
05 Apr 2024 | 5,720.00 | 6,760.00 | 5,620.00 | 5,760.00 | 5,760.00 | 338,840 |
04 Apr 2024 | 5,740.00 | 5,790.00 | 5,680.00 | 5,720.00 | 5,720.00 | 7,889 |
03 Apr 2024 | 5,790.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7,143 |
02 Apr 2024 | 5,880.00 | 5,880.00 | 5,750.00 | 5,790.00 | 5,790.00 | 1,088 |
01 Apr 2024 | 5,800.00 | 5,850.00 | 5,720.00 | 5,790.00 | 5,790.00 | 11,487 |
29 Mar 2024 | 5,750.00 | 5,830.00 | 5,710.00 | 5,800.00 | 5,800.00 | 7,935 |
28 Mar 2024 | 5,610.00 | 5,750.00 | 5,600.00 | 5,750.00 | 5,750.00 | 13,978 |
27 Mar 2024 | 5,700.00 | 5,700.00 | 5,610.00 | 5,620.00 | 5,620.00 | 6,383 |
26 Mar 2024 | 5,700.00 | 5,720.00 | 5,660.00 | 5,700.00 | 5,700.00 | 1,706 |
25 Mar 2024 | 5,730.00 | 5,730.00 | 5,670.00 | 5,710.00 | 5,710.00 | 1,580 |
22 Mar 2024 | 5,690.00 | 5,750.00 | 5,600.00 | 5,730.00 | 5,730.00 | 9,301 |
21 Mar 2024 | 5,640.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,700.00 | 6,261 |
20 Mar 2024 | 5,550.00 | 5,650.00 | 5,540.00 | 5,640.00 | 5,640.00 | 5,439 |
19 Mar 2024 | 5,670.00 | 5,670.00 | 5,390.00 | 5,540.00 | 5,540.00 | 11,656 |
18 Mar 2024 | 5,700.00 | 5,720.00 | 5,610.00 | 5,610.00 | 5,610.00 | 10,090 |
15 Mar 2024 | 5,720.00 | 5,720.00 | 5,640.00 | 5,700.00 | 5,700.00 | 4,896 |
14 Mar 2024 | 5,760.00 | 5,760.00 | 5,670.00 | 5,720.00 | 5,720.00 | 4,163 |
13 Mar 2024 | 5,690.00 | 5,770.00 | 5,620.00 | 5,760.00 | 5,760.00 | 11,438 |
12 Mar 2024 | 5,690.00 | 5,700.00 | 5,650.00 | 5,670.00 | 5,670.00 | 4,664 |
11 Mar 2024 | 5,710.00 | 5,720.00 | 5,630.00 | 5,690.00 | 5,690.00 | 14,320 |
08 Mar 2024 | 5,830.00 | 5,830.00 | 5,700.00 | 5,710.00 | 5,710.00 | 18,667 |
07 Mar 2024 | 5,830.00 | 5,840.00 | 5,610.00 | 5,830.00 | 5,830.00 | 11,131 |
06 Mar 2024 | 5,860.00 | 5,930.00 | 5,820.00 | 5,840.00 | 5,840.00 | 4,171 |
05 Mar 2024 | 5,860.00 | 5,930.00 | 5,860.00 | 5,860.00 | 5,860.00 | 11,475 |
04 Mar 2024 | 5,960.00 | 6,020.00 | 5,900.00 | 5,980.00 | 5,980.00 | 4,958 |
29 Feb 2024 | 6,050.00 | 6,060.00 | 5,900.00 | 5,950.00 | 5,950.00 | 5,964 |
28 Feb 2024 | 5,900.00 | 6,110.00 | 5,820.00 | 6,050.00 | 6,050.00 | 27,382 |
27 Feb 2024 | 5,940.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,900.00 | 14,575 |
26 Feb 2024 | 6,050.00 | 6,050.00 | 5,900.00 | 5,950.00 | 5,950.00 | 17,581 |
23 Feb 2024 | 6,030.00 | 6,060.00 | 5,990.00 | 6,050.00 | 6,050.00 | 6,114 |
22 Feb 2024 | 6,030.00 | 6,050.00 | 5,980.00 | 6,030.00 | 6,030.00 | 10,971 |
21 Feb 2024 | 6,060.00 | 6,070.00 | 6,000.00 | 6,040.00 | 6,040.00 | 17,932 |
20 Feb 2024 | 6,050.00 | 6,060.00 | 6,000.00 | 6,050.00 | 6,050.00 | 9,784 |
19 Feb 2024 | 6,050.00 | 6,100.00 | 5,980.00 | 6,050.00 | 6,050.00 | 16,815 |
16 Feb 2024 | 6,030.00 | 6,100.00 | 6,010.00 | 6,090.00 | 6,090.00 | 8,711 |
15 Feb 2024 | 6,100.00 | 6,100.00 | 6,040.00 | 6,070.00 | 6,070.00 | 5,573 |
14 Feb 2024 | 6,110.00 | 6,110.00 | 6,050.00 | 6,090.00 | 6,090.00 | 17,902 |
13 Feb 2024 | 6,110.00 | 6,110.00 | 6,050.00 | 6,110.00 | 6,110.00 | 8,714 |
08 Feb 2024 | 6,040.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 30,672 |
07 Feb 2024 | 6,040.00 | 6,080.00 | 5,980.00 | 6,040.00 | 6,040.00 | 7,320 |
06 Feb 2024 | 6,120.00 | 6,120.00 | 6,030.00 | 6,040.00 | 6,040.00 | 14,002 |
05 Feb 2024 | 6,080.00 | 6,120.00 | 5,950.00 | 6,120.00 | 6,120.00 | 40,289 |
02 Feb 2024 | 6,080.00 | 6,100.00 | 5,990.00 | 6,050.00 | 6,050.00 | 37,243 |
01 Feb 2024 | 6,050.00 | 6,080.00 | 5,910.00 | 6,080.00 | 6,080.00 | 10,698 |
31 Jan 2024 | 6,120.00 | 6,120.00 | 5,970.00 | 6,050.00 | 6,050.00 | 10,107 |
30 Jan 2024 | 6,100.00 | 6,100.00 | 6,020.00 | 6,090.00 | 6,090.00 | 11,700 |
29 Jan 2024 | 6,060.00 | 6,100.00 | 5,940.00 | 6,100.00 | 6,100.00 | 20,709 |
26 Jan 2024 | 5,990.00 | 6,060.00 | 5,990.00 | 6,060.00 | 6,060.00 | 8,945 |
25 Jan 2024 | 5,980.00 | 6,050.00 | 5,900.00 | 5,990.00 | 5,990.00 | 10,526 |
24 Jan 2024 | 5,970.00 | 6,080.00 | 5,870.00 | 5,980.00 | 5,980.00 | 11,946 |
23 Jan 2024 | 5,990.00 | 6,000.00 | 5,940.00 | 5,970.00 | 5,970.00 | 6,399 |
22 Jan 2024 | 5,950.00 | 5,980.00 | 5,870.00 | 5,970.00 | 5,970.00 | 6,704 |
19 Jan 2024 | 5,950.00 | 6,050.00 | 5,910.00 | 5,950.00 | 5,950.00 | 12,842 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 6,000.00 | 6,030.00 | 5,850.00 | 5,850.00 | 5,850.00 | 4,759 |
16 Jan 2024 | 5,890.00 | 6,010.00 | 5,880.00 | 6,000.00 | 6,000.00 | 11,231 |
15 Jan 2024 | 5,930.00 | 5,960.00 | 5,870.00 | 5,950.00 | 5,950.00 | 7,578 |
12 Jan 2024 | 5,940.00 | 5,980.00 | 5,870.00 | 5,940.00 | 5,940.00 | 5,470 |
11 Jan 2024 | 5,930.00 | 5,990.00 | 5,860.00 | 5,980.00 | 5,980.00 | 5,558 |
10 Jan 2024 | 5,900.00 | 5,930.00 | 5,770.00 | 5,910.00 | 5,910.00 | 15,739 |
09 Jan 2024 | 5,910.00 | 5,920.00 | 5,820.00 | 5,900.00 | 5,900.00 | 21,439 |
08 Jan 2024 | 6,000.00 | 6,030.00 | 5,820.00 | 5,820.00 | 5,820.00 | 10,692 |
05 Jan 2024 | 6,000.00 | 6,050.00 | 5,910.00 | 6,000.00 | 6,000.00 | 22,098 |
04 Jan 2024 | 6,010.00 | 6,020.00 | 5,880.00 | 6,000.00 | 6,000.00 | 11,640 |
03 Jan 2024 | 6,000.00 | 6,030.00 | 5,850.00 | 6,010.00 | 6,010.00 | 4,550 |
02 Jan 2024 | 5,910.00 | 6,010.00 | 5,870.00 | 6,000.00 | 6,000.00 | 13,223 |
28 Dec 2023 | 5,750.00 | 5,910.00 | 5,730.00 | 5,910.00 | 5,910.00 | 26,534 |
27 Dec 2023 | 5,650.00 | 5,760.00 | 5,580.00 | 5,750.00 | 5,750.00 | 25,731 |
27 Dec 2023 | 160 Dividend | |||||
26 Dec 2023 | 5,750.00 | 5,780.00 | 5,690.00 | 5,710.00 | 5,550.00 | 12,655 |
22 Dec 2023 | 5,740.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,588.88 | 22,450 |
21 Dec 2023 | 5,710.00 | 5,780.00 | 5,660.00 | 5,750.00 | 5,588.88 | 3,237,152 |
20 Dec 2023 | 5,700.00 | 5,710.00 | 5,620.00 | 5,670.00 | 5,511.12 | 21,902 |
19 Dec 2023 | 5,720.00 | 5,720.00 | 5,650.00 | 5,670.00 | 5,511.12 | 7,671 |
18 Dec 2023 | 5,790.00 | 5,790.00 | 5,690.00 | 5,700.00 | 5,540.28 | 12,478 |
15 Dec 2023 | 5,800.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,618.04 | 11,711 |
14 Dec 2023 | 5,740.00 | 5,800.00 | 5,720.00 | 5,800.00 | 5,637.48 | 10,245 |
13 Dec 2023 | 5,710.00 | 5,750.00 | 5,660.00 | 5,730.00 | 5,569.44 | 25,657 |
12 Dec 2023 | 5,720.00 | 5,720.00 | 5,620.00 | 5,710.00 | 5,550.00 | 10,987 |
11 Dec 2023 | 5,800.00 | 5,800.00 | 5,650.00 | 5,700.00 | 5,540.28 | 23,323 |
08 Dec 2023 | 5,780.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,637.48 | 23,497 |
07 Dec 2023 | 5,750.00 | 5,750.00 | 5,670.00 | 5,730.00 | 5,569.44 | 17,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |