Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6,770.00 | 7,110.00 | 6,480.00 | 6,980.00 | 6,980.00 | 1,159,576 |
20 May 2024 | 6,780.00 | 6,870.00 | 6,670.00 | 6,740.00 | 6,740.00 | 1,114,830 |
17 May 2024 | 6,390.00 | 6,720.00 | 6,350.00 | 6,600.00 | 6,600.00 | 1,369,188 |
16 May 2024 | 6,390.00 | 6,490.00 | 6,200.00 | 6,470.00 | 6,470.00 | 1,963,857 |
14 May 2024 | 6,420.00 | 6,670.00 | 6,340.00 | 6,350.00 | 6,350.00 | 3,113,057 |
13 May 2024 | 6,880.00 | 7,140.00 | 6,780.00 | 7,050.00 | 7,050.00 | 1,117,459 |
10 May 2024 | 7,170.00 | 7,190.00 | 6,810.00 | 6,930.00 | 6,930.00 | 1,592,488 |
09 May 2024 | 7,370.00 | 7,550.00 | 7,130.00 | 7,170.00 | 7,170.00 | 1,170,930 |
08 May 2024 | 7,340.00 | 7,440.00 | 7,050.00 | 7,260.00 | 7,260.00 | 931,388 |
07 May 2024 | 7,210.00 | 7,390.00 | 7,160.00 | 7,370.00 | 7,370.00 | 746,778 |
03 May 2024 | 7,480.00 | 7,530.00 | 7,180.00 | 7,180.00 | 7,180.00 | 1,167,614 |
02 May 2024 | 7,380.00 | 7,610.00 | 7,280.00 | 7,470.00 | 7,470.00 | 917,964 |
30 Apr 2024 | 7,810.00 | 7,830.00 | 7,420.00 | 7,430.00 | 7,430.00 | 1,985,380 |
29 Apr 2024 | 7,630.00 | 8,040.00 | 7,620.00 | 7,750.00 | 7,750.00 | 3,595,501 |
26 Apr 2024 | 7,510.00 | 8,190.00 | 7,480.00 | 7,700.00 | 7,700.00 | 7,018,995 |
25 Apr 2024 | 7,220.00 | 7,920.00 | 7,010.00 | 7,870.00 | 7,870.00 | 8,135,470 |
24 Apr 2024 | 7,390.00 | 7,420.00 | 7,160.00 | 7,350.00 | 7,350.00 | 1,641,246 |
23 Apr 2024 | 7,490.00 | 7,520.00 | 7,100.00 | 7,330.00 | 7,330.00 | 3,313,469 |
22 Apr 2024 | 6,820.00 | 7,880.00 | 6,820.00 | 7,610.00 | 7,610.00 | 12,971,900 |
19 Apr 2024 | 7,260.00 | 7,320.00 | 6,610.00 | 6,830.00 | 6,830.00 | 2,811,906 |
18 Apr 2024 | 7,240.00 | 7,460.00 | 7,090.00 | 7,370.00 | 7,370.00 | 3,096,503 |
17 Apr 2024 | 7,220.00 | 7,400.00 | 6,850.00 | 7,330.00 | 7,330.00 | 4,868,025 |
16 Apr 2024 | 6,680.00 | 7,680.00 | 6,610.00 | 7,170.00 | 7,170.00 | 22,594,530 |
15 Apr 2024 | 6,350.00 | 6,830.00 | 6,240.00 | 6,800.00 | 6,800.00 | 2,307,324 |
12 Apr 2024 | 6,700.00 | 6,730.00 | 6,430.00 | 6,550.00 | 6,550.00 | 1,794,794 |
11 Apr 2024 | 6,250.00 | 6,630.00 | 6,100.00 | 6,600.00 | 6,600.00 | 2,443,445 |
09 Apr 2024 | 7,140.00 | 7,160.00 | 6,350.00 | 6,440.00 | 6,440.00 | 9,234,984 |
08 Apr 2024 | 6,700.00 | 6,890.00 | 6,440.00 | 6,550.00 | 6,550.00 | 6,236,266 |
05 Apr 2024 | 6,010.00 | 7,260.00 | 5,880.00 | 6,750.00 | 6,750.00 | 25,113,510 |
04 Apr 2024 | 5,760.00 | 5,870.00 | 5,680.00 | 5,830.00 | 5,830.00 | 841,545 |
03 Apr 2024 | 5,700.00 | 6,090.00 | 5,660.00 | 5,770.00 | 5,770.00 | 2,089,556 |
02 Apr 2024 | 5,650.00 | 5,840.00 | 5,640.00 | 5,700.00 | 5,700.00 | 760,050 |
01 Apr 2024 | 5,960.00 | 6,020.00 | 5,620.00 | 5,720.00 | 5,720.00 | 2,023,347 |
29 Mar 2024 | 6,210.00 | 6,430.00 | 5,940.00 | 6,000.00 | 6,000.00 | 4,048,017 |
28 Mar 2024 | 6,090.00 | 6,270.00 | 5,920.00 | 6,190.00 | 6,190.00 | 6,235,386 |
27 Mar 2024 | 6,040.00 | 6,040.00 | 5,630.00 | 5,770.00 | 5,770.00 | 1,447,915 |
26 Mar 2024 | 5,790.00 | 6,200.00 | 5,710.00 | 6,060.00 | 6,060.00 | 4,392,685 |
25 Mar 2024 | 5,830.00 | 5,880.00 | 5,610.00 | 5,750.00 | 5,750.00 | 929,154 |
22 Mar 2024 | 5,820.00 | 5,890.00 | 5,560.00 | 5,790.00 | 5,790.00 | 1,714,989 |
21 Mar 2024 | 5,770.00 | 5,900.00 | 5,530.00 | 5,700.00 | 5,700.00 | 2,900,844 |
20 Mar 2024 | 5,340.00 | 5,760.00 | 5,300.00 | 5,600.00 | 5,600.00 | 2,769,319 |
19 Mar 2024 | 5,480.00 | 5,520.00 | 5,200.00 | 5,270.00 | 5,270.00 | 1,141,351 |
18 Mar 2024 | 5,140.00 | 5,780.00 | 5,140.00 | 5,550.00 | 5,550.00 | 4,064,292 |
15 Mar 2024 | 5,460.00 | 5,470.00 | 5,110.00 | 5,140.00 | 5,140.00 | 2,336,177 |
14 Mar 2024 | 5,240.00 | 6,030.00 | 5,050.00 | 5,540.00 | 5,540.00 | 15,717,750 |
13 Mar 2024 | 5,260.00 | 5,260.00 | 5,060.00 | 5,180.00 | 5,180.00 | 838,757 |
12 Mar 2024 | 5,330.00 | 5,380.00 | 5,110.00 | 5,180.00 | 5,180.00 | 1,357,606 |
11 Mar 2024 | 5,500.00 | 5,520.00 | 5,250.00 | 5,320.00 | 5,320.00 | 1,533,258 |
08 Mar 2024 | 5,670.00 | 5,720.00 | 5,480.00 | 5,570.00 | 5,570.00 | 1,344,567 |
07 Mar 2024 | 5,730.00 | 5,900.00 | 5,580.00 | 5,620.00 | 5,620.00 | 2,116,782 |
06 Mar 2024 | 5,570.00 | 6,070.00 | 5,450.00 | 5,830.00 | 5,830.00 | 8,793,242 |
05 Mar 2024 | 5,710.00 | 5,750.00 | 5,390.00 | 5,390.00 | 5,390.00 | 2,391,268 |
04 Mar 2024 | 5,770.00 | 6,040.00 | 5,550.00 | 5,850.00 | 5,850.00 | 5,415,361 |
29 Feb 2024 | 5,400.00 | 5,790.00 | 5,260.00 | 5,670.00 | 5,670.00 | 10,082,220 |
28 Feb 2024 | 4,920.00 | 5,200.00 | 4,830.00 | 5,100.00 | 5,100.00 | 1,665,023 |
27 Feb 2024 | 5,050.00 | 5,120.00 | 4,900.00 | 4,915.00 | 4,915.00 | 1,121,567 |
26 Feb 2024 | 5,160.00 | 5,270.00 | 4,995.00 | 5,120.00 | 5,120.00 | 1,255,946 |
23 Feb 2024 | 5,320.00 | 5,320.00 | 5,070.00 | 5,110.00 | 5,110.00 | 1,487,169 |
22 Feb 2024 | 5,320.00 | 5,420.00 | 5,210.00 | 5,350.00 | 5,350.00 | 1,181,191 |
21 Feb 2024 | 5,350.00 | 5,450.00 | 5,200.00 | 5,370.00 | 5,370.00 | 2,129,360 |
20 Feb 2024 | 5,600.00 | 5,750.00 | 5,290.00 | 5,380.00 | 5,380.00 | 2,633,365 |
19 Feb 2024 | 5,860.00 | 6,410.00 | 5,560.00 | 5,590.00 | 5,590.00 | 9,291,489 |
16 Feb 2024 | 6,390.00 | 6,480.00 | 5,540.00 | 5,860.00 | 5,860.00 | 11,198,500 |
15 Feb 2024 | 5,670.00 | 5,860.00 | 5,460.00 | 5,730.00 | 5,730.00 | 7,303,295 |
14 Feb 2024 | 5,440.00 | 6,300.00 | 5,420.00 | 5,730.00 | 5,730.00 | 33,984,110 |
13 Feb 2024 | 4,665.00 | 5,270.00 | 4,655.00 | 4,955.00 | 4,955.00 | 14,875,600 |
08 Feb 2024 | 4,505.00 | 5,170.00 | 4,480.00 | 4,635.00 | 4,635.00 | 17,608,920 |
07 Feb 2024 | 4,215.00 | 4,635.00 | 4,215.00 | 4,610.00 | 4,610.00 | 20,496,040 |
06 Feb 2024 | 4,175.00 | 4,175.00 | 3,855.00 | 4,040.00 | 4,040.00 | 1,709,375 |
05 Feb 2024 | 4,490.00 | 4,695.00 | 4,165.00 | 4,205.00 | 4,205.00 | 6,277,109 |
02 Feb 2024 | 4,200.00 | 4,340.00 | 4,045.00 | 4,210.00 | 4,210.00 | 1,722,327 |
01 Feb 2024 | 4,070.00 | 4,250.00 | 4,020.00 | 4,140.00 | 4,140.00 | 1,138,452 |
31 Jan 2024 | 3,980.00 | 4,160.00 | 3,955.00 | 4,100.00 | 4,100.00 | 694,730 |
30 Jan 2024 | 4,055.00 | 4,180.00 | 3,945.00 | 3,980.00 | 3,980.00 | 658,686 |
29 Jan 2024 | 4,045.00 | 4,095.00 | 3,965.00 | 4,040.00 | 4,040.00 | 697,344 |
26 Jan 2024 | 4,145.00 | 4,300.00 | 4,100.00 | 4,120.00 | 4,120.00 | 1,098,330 |
25 Jan 2024 | 4,200.00 | 4,260.00 | 4,060.00 | 4,190.00 | 4,190.00 | 1,339,381 |
24 Jan 2024 | 3,895.00 | 4,420.00 | 3,865.00 | 4,225.00 | 4,225.00 | 7,921,621 |
23 Jan 2024 | 3,840.00 | 3,885.00 | 3,730.00 | 3,870.00 | 3,870.00 | 686,054 |
22 Jan 2024 | 3,780.00 | 4,155.00 | 3,650.00 | 3,855.00 | 3,855.00 | 4,665,405 |
19 Jan 2024 | 3,550.00 | 3,770.00 | 3,550.00 | 3,730.00 | 3,730.00 | 946,019 |
18 Jan 2024 | 3,485.00 | 3,630.00 | 3,455.00 | 3,550.00 | 3,550.00 | 258,118 |
17 Jan 2024 | 3,565.00 | 3,625.00 | 3,450.00 | 3,485.00 | 3,485.00 | 536,097 |
16 Jan 2024 | 3,610.00 | 3,665.00 | 3,490.00 | 3,595.00 | 3,595.00 | 266,158 |
15 Jan 2024 | 3,575.00 | 3,640.00 | 3,530.00 | 3,600.00 | 3,600.00 | 316,229 |
12 Jan 2024 | 3,715.00 | 3,730.00 | 3,600.00 | 3,600.00 | 3,600.00 | 283,292 |
11 Jan 2024 | 3,680.00 | 3,765.00 | 3,635.00 | 3,715.00 | 3,715.00 | 591,115 |
10 Jan 2024 | 3,580.00 | 3,920.00 | 3,560.00 | 3,680.00 | 3,680.00 | 4,171,795 |
09 Jan 2024 | 3,650.00 | 3,650.00 | 3,540.00 | 3,575.00 | 3,575.00 | 208,757 |
08 Jan 2024 | 3,525.00 | 3,660.00 | 3,485.00 | 3,630.00 | 3,630.00 | 347,477 |
05 Jan 2024 | 3,510.00 | 3,585.00 | 3,450.00 | 3,515.00 | 3,515.00 | 227,919 |
04 Jan 2024 | 3,630.00 | 3,630.00 | 3,485.00 | 3,490.00 | 3,490.00 | 463,997 |
03 Jan 2024 | 3,660.00 | 3,725.00 | 3,635.00 | 3,660.00 | 3,660.00 | 406,711 |
02 Jan 2024 | 3,620.00 | 3,865.00 | 3,555.00 | 3,700.00 | 3,700.00 | 1,941,003 |
28 Dec 2023 | 3,480.00 | 3,780.00 | 3,455.00 | 3,620.00 | 3,620.00 | 2,324,669 |
27 Dec 2023 | 3,500.00 | 3,515.00 | 3,400.00 | 3,480.00 | 3,480.00 | 373,321 |
27 Dec 2023 | 80 Dividend | |||||
26 Dec 2023 | 3,585.00 | 3,595.00 | 3,485.00 | 3,530.00 | 3,450.00 | 579,141 |
22 Dec 2023 | 3,665.00 | 3,710.00 | 3,570.00 | 3,580.00 | 3,498.87 | 771,332 |
21 Dec 2023 | 3,680.00 | 3,830.00 | 3,595.00 | 3,645.00 | 3,562.39 | 2,814,623 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |