Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7,150.00 | 7,210.00 | 7,110.00 | 7,170.00 | 7,170.00 | 13,738 |
02 May 2024 | 7,050.00 | 7,140.00 | 6,950.00 | 7,140.00 | 7,140.00 | 20,626 |
30 Apr 2024 | 7,100.00 | 7,100.00 | 6,950.00 | 7,050.00 | 7,050.00 | 8,055 |
29 Apr 2024 | 6,940.00 | 7,140.00 | 6,890.00 | 7,050.00 | 7,050.00 | 26,785 |
26 Apr 2024 | 6,790.00 | 6,970.00 | 6,790.00 | 6,940.00 | 6,940.00 | 20,927 |
25 Apr 2024 | 6,820.00 | 7,050.00 | 6,790.00 | 6,880.00 | 6,880.00 | 26,101 |
24 Apr 2024 | 6,710.00 | 6,890.00 | 6,710.00 | 6,890.00 | 6,890.00 | 11,867 |
23 Apr 2024 | 6,670.00 | 6,790.00 | 6,610.00 | 6,710.00 | 6,710.00 | 13,289 |
22 Apr 2024 | 6,710.00 | 6,710.00 | 6,570.00 | 6,670.00 | 6,670.00 | 29,559 |
19 Apr 2024 | 6,850.00 | 6,850.00 | 6,610.00 | 6,730.00 | 6,730.00 | 29,340 |
18 Apr 2024 | 6,770.00 | 6,940.00 | 6,720.00 | 6,890.00 | 6,890.00 | 24,437 |
17 Apr 2024 | 6,810.00 | 6,990.00 | 6,760.00 | 6,760.00 | 6,760.00 | 7,966 |
16 Apr 2024 | 6,810.00 | 7,080.00 | 6,660.00 | 6,810.00 | 6,810.00 | 42,468 |
15 Apr 2024 | 7,050.00 | 7,090.00 | 6,750.00 | 6,870.00 | 6,870.00 | 81,508 |
12 Apr 2024 | 7,110.00 | 7,350.00 | 6,750.00 | 7,050.00 | 7,050.00 | 77,775 |
11 Apr 2024 | 7,600.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | 70,223 |
09 Apr 2024 | 7,710.00 | 7,710.00 | 7,490.00 | 7,620.00 | 7,620.00 | 44,915 |
08 Apr 2024 | 8,030.00 | 8,070.00 | 7,710.00 | 7,710.00 | 7,710.00 | 36,037 |
05 Apr 2024 | 7,900.00 | 8,200.00 | 7,900.00 | 8,040.00 | 8,040.00 | 49,090 |
04 Apr 2024 | 7,860.00 | 8,090.00 | 7,860.00 | 8,020.00 | 8,020.00 | 26,137 |
03 Apr 2024 | 8,100.00 | 8,260.00 | 7,800.00 | 8,000.00 | 8,000.00 | 83,235 |
02 Apr 2024 | 8,260.00 | 8,360.00 | 8,030.00 | 8,290.00 | 8,290.00 | 113,856 |
01 Apr 2024 | 7,600.00 | 8,520.00 | 7,600.00 | 8,380.00 | 8,380.00 | 253,280 |
29 Mar 2024 | 7,830.00 | 7,830.00 | 7,440.00 | 7,600.00 | 7,600.00 | 72,854 |
28 Mar 2024 | 7,540.00 | 7,830.00 | 7,540.00 | 7,830.00 | 7,830.00 | 64,266 |
27 Mar 2024 | 7,530.00 | 7,900.00 | 7,420.00 | 7,640.00 | 7,640.00 | 88,134 |
26 Mar 2024 | 7,570.00 | 7,730.00 | 7,300.00 | 7,650.00 | 7,650.00 | 84,406 |
25 Mar 2024 | 7,360.00 | 7,860.00 | 7,290.00 | 7,680.00 | 7,680.00 | 157,444 |
22 Mar 2024 | 7,080.00 | 7,620.00 | 6,910.00 | 7,200.00 | 7,200.00 | 218,718 |
21 Mar 2024 | 6,570.00 | 6,950.00 | 6,480.00 | 6,920.00 | 6,920.00 | 72,929 |
20 Mar 2024 | 6,240.00 | 6,580.00 | 6,180.00 | 6,580.00 | 6,580.00 | 42,788 |
19 Mar 2024 | 6,290.00 | 6,300.00 | 6,200.00 | 6,250.00 | 6,250.00 | 16,726 |
18 Mar 2024 | 6,390.00 | 6,400.00 | 6,210.00 | 6,300.00 | 6,300.00 | 14,453 |
15 Mar 2024 | 6,400.00 | 6,430.00 | 6,250.00 | 6,400.00 | 6,400.00 | 13,201 |
14 Mar 2024 | 6,410.00 | 6,460.00 | 6,280.00 | 6,410.00 | 6,410.00 | 20,696 |
13 Mar 2024 | 6,390.00 | 6,440.00 | 6,280.00 | 6,410.00 | 6,410.00 | 26,689 |
12 Mar 2024 | 6,200.00 | 6,400.00 | 6,090.00 | 6,400.00 | 6,400.00 | 15,065 |
11 Mar 2024 | 6,480.00 | 6,480.00 | 6,190.00 | 6,190.00 | 6,190.00 | 29,928 |
08 Mar 2024 | 6,340.00 | 6,380.00 | 6,230.00 | 6,340.00 | 6,340.00 | 28,220 |
07 Mar 2024 | 6,270.00 | 6,440.00 | 6,270.00 | 6,340.00 | 6,340.00 | 7,238 |
06 Mar 2024 | 6,390.00 | 6,450.00 | 6,220.00 | 6,350.00 | 6,350.00 | 10,697 |
05 Mar 2024 | 6,380.00 | 6,400.00 | 6,220.00 | 6,400.00 | 6,400.00 | 9,889 |
04 Mar 2024 | 6,490.00 | 6,490.00 | 6,280.00 | 6,360.00 | 6,360.00 | 23,136 |
29 Feb 2024 | 6,300.00 | 6,300.00 | 6,160.00 | 6,300.00 | 6,300.00 | 22,034 |
28 Feb 2024 | 6,360.00 | 6,360.00 | 6,190.00 | 6,310.00 | 6,310.00 | 16,263 |
27 Feb 2024 | 6,390.00 | 6,490.00 | 6,200.00 | 6,390.00 | 6,390.00 | 30,640 |
26 Feb 2024 | 6,590.00 | 6,710.00 | 6,380.00 | 6,390.00 | 6,390.00 | 21,490 |
23 Feb 2024 | 6,670.00 | 6,750.00 | 6,550.00 | 6,600.00 | 6,600.00 | 10,233 |
22 Feb 2024 | 6,740.00 | 6,790.00 | 6,600.00 | 6,670.00 | 6,670.00 | 14,955 |
21 Feb 2024 | 6,700.00 | 6,770.00 | 6,580.00 | 6,740.00 | 6,740.00 | 9,164 |
20 Feb 2024 | 6,600.00 | 6,740.00 | 6,470.00 | 6,720.00 | 6,720.00 | 23,774 |
19 Feb 2024 | 6,500.00 | 6,590.00 | 6,400.00 | 6,540.00 | 6,540.00 | 7,343 |
16 Feb 2024 | 6,480.00 | 6,580.00 | 6,360.00 | 6,540.00 | 6,540.00 | 11,994 |
15 Feb 2024 | 6,560.00 | 6,610.00 | 6,510.00 | 6,540.00 | 6,540.00 | 12,997 |
14 Feb 2024 | 6,540.00 | 6,600.00 | 6,490.00 | 6,550.00 | 6,550.00 | 6,764 |
13 Feb 2024 | 6,410.00 | 6,620.00 | 6,310.00 | 6,610.00 | 6,610.00 | 20,059 |
08 Feb 2024 | 6,390.00 | 6,420.00 | 6,260.00 | 6,420.00 | 6,420.00 | 14,002 |
07 Feb 2024 | 6,360.00 | 6,360.00 | 6,240.00 | 6,300.00 | 6,300.00 | 7,810 |
06 Feb 2024 | 6,320.00 | 6,480.00 | 6,200.00 | 6,370.00 | 6,370.00 | 15,792 |
05 Feb 2024 | 6,330.00 | 6,450.00 | 6,300.00 | 6,380.00 | 6,380.00 | 12,290 |
02 Feb 2024 | 6,310.00 | 6,460.00 | 6,170.00 | 6,310.00 | 6,310.00 | 59,734 |
01 Feb 2024 | 6,350.00 | 6,350.00 | 6,150.00 | 6,280.00 | 6,280.00 | 28,207 |
31 Jan 2024 | 6,500.00 | 6,500.00 | 6,210.00 | 6,310.00 | 6,310.00 | 12,091 |
30 Jan 2024 | 6,570.00 | 6,570.00 | 6,250.00 | 6,340.00 | 6,340.00 | 30,420 |
29 Jan 2024 | 6,440.00 | 6,470.00 | 6,240.00 | 6,440.00 | 6,440.00 | 19,885 |
26 Jan 2024 | 6,450.00 | 6,480.00 | 6,300.00 | 6,440.00 | 6,440.00 | 15,003 |
25 Jan 2024 | 6,460.00 | 6,590.00 | 6,310.00 | 6,530.00 | 6,530.00 | 18,156 |
24 Jan 2024 | 6,340.00 | 6,470.00 | 6,320.00 | 6,460.00 | 6,460.00 | 19,579 |
23 Jan 2024 | 6,300.00 | 6,490.00 | 6,150.00 | 6,480.00 | 6,480.00 | 31,455 |
22 Jan 2024 | 6,400.00 | 7,030.00 | 6,220.00 | 6,300.00 | 6,300.00 | 249,807 |
19 Jan 2024 | 6,440.00 | 6,550.00 | 6,300.00 | 6,350.00 | 6,350.00 | 28,377 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 6,590.00 | 6,590.00 | 6,280.00 | 6,340.00 | 6,340.00 | 18,607 |
16 Jan 2024 | 6,870.00 | 6,880.00 | 6,440.00 | 6,540.00 | 6,540.00 | 31,148 |
15 Jan 2024 | 6,800.00 | 6,800.00 | 6,500.00 | 6,590.00 | 6,590.00 | 31,801 |
12 Jan 2024 | 6,770.00 | 6,870.00 | 6,640.00 | 6,700.00 | 6,700.00 | 13,741 |
11 Jan 2024 | 6,910.00 | 6,920.00 | 6,660.00 | 6,760.00 | 6,760.00 | 59,606 |
10 Jan 2024 | 6,970.00 | 6,980.00 | 6,810.00 | 6,910.00 | 6,910.00 | 14,478 |
09 Jan 2024 | 7,060.00 | 7,060.00 | 6,700.00 | 6,990.00 | 6,990.00 | 31,495 |
08 Jan 2024 | 7,010.00 | 7,150.00 | 6,940.00 | 7,090.00 | 7,090.00 | 10,620 |
05 Jan 2024 | 7,060.00 | 7,150.00 | 6,970.00 | 7,140.00 | 7,140.00 | 10,661 |
04 Jan 2024 | 7,030.00 | 7,190.00 | 6,910.00 | 7,060.00 | 7,060.00 | 12,901 |
03 Jan 2024 | 7,010.00 | 7,190.00 | 6,920.00 | 7,020.00 | 7,020.00 | 24,191 |
02 Jan 2024 | 7,200.00 | 7,200.00 | 7,020.00 | 7,150.00 | 7,150.00 | 15,885 |
28 Dec 2023 | 7,260.00 | 7,260.00 | 7,040.00 | 7,200.00 | 7,200.00 | 17,139 |
27 Dec 2023 | 7,430.00 | 7,430.00 | 7,030.00 | 7,250.00 | 7,250.00 | 47,650 |
27 Dec 2023 | 300 Dividend | |||||
26 Dec 2023 | 7,300.00 | 7,620.00 | 7,300.00 | 7,420.00 | 7,120.00 | 73,413 |
22 Dec 2023 | 7,050.00 | 7,400.00 | 7,030.00 | 7,300.00 | 7,004.85 | 91,274 |
21 Dec 2023 | 7,010.00 | 7,180.00 | 6,920.00 | 7,040.00 | 6,755.36 | 26,699 |
20 Dec 2023 | 6,790.00 | 7,070.00 | 6,690.00 | 7,030.00 | 6,745.77 | 21,197 |
19 Dec 2023 | 6,680.00 | 6,780.00 | 6,640.00 | 6,780.00 | 6,505.88 | 21,736 |
18 Dec 2023 | 6,900.00 | 6,920.00 | 6,630.00 | 6,680.00 | 6,409.92 | 45,050 |
15 Dec 2023 | 6,890.00 | 6,960.00 | 6,820.00 | 6,960.00 | 6,678.60 | 22,592 |
14 Dec 2023 | 7,100.00 | 7,100.00 | 6,870.00 | 6,960.00 | 6,678.60 | 29,541 |
13 Dec 2023 | 6,650.00 | 7,190.00 | 6,650.00 | 7,090.00 | 6,803.34 | 64,639 |
12 Dec 2023 | 6,700.00 | 6,770.00 | 6,650.00 | 6,670.00 | 6,400.32 | 18,038 |
11 Dec 2023 | 6,800.00 | 6,800.00 | 6,620.00 | 6,700.00 | 6,429.11 | 16,749 |
08 Dec 2023 | 6,740.00 | 6,790.00 | 6,620.00 | 6,790.00 | 6,515.47 | 12,726 |
07 Dec 2023 | 6,570.00 | 6,760.00 | 6,510.00 | 6,660.00 | 6,390.73 | 13,322 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |