Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 6,240.00 | 6,280.00 | 6,170.00 | 6,220.00 | 6,220.00 | 6,138 |
07 May 2024 | 6,140.00 | 6,270.00 | 6,120.00 | 6,250.00 | 6,250.00 | 19,337 |
03 May 2024 | 6,190.00 | 6,200.00 | 6,070.00 | 6,140.00 | 6,140.00 | 15,848 |
02 May 2024 | 6,070.00 | 6,320.00 | 6,060.00 | 6,200.00 | 6,200.00 | 36,437 |
30 Apr 2024 | 6,540.00 | 6,640.00 | 6,130.00 | 6,130.00 | 6,130.00 | 201,692 |
29 Apr 2024 | 5,900.00 | 6,940.00 | 5,880.00 | 6,730.00 | 6,730.00 | 940,602 |
26 Apr 2024 | 5,880.00 | 5,880.00 | 5,740.00 | 5,860.00 | 5,860.00 | 9,824 |
25 Apr 2024 | 5,910.00 | 5,910.00 | 5,820.00 | 5,850.00 | 5,850.00 | 2,733 |
24 Apr 2024 | 5,880.00 | 5,880.00 | 5,840.00 | 5,880.00 | 5,880.00 | 5,870 |
23 Apr 2024 | 5,710.00 | 5,860.00 | 5,710.00 | 5,840.00 | 5,840.00 | 6,193 |
22 Apr 2024 | 5,970.00 | 5,970.00 | 5,740.00 | 5,860.00 | 5,860.00 | 7,153 |
19 Apr 2024 | 5,930.00 | 5,990.00 | 5,750.00 | 5,900.00 | 5,900.00 | 10,299 |
18 Apr 2024 | 5,730.00 | 6,370.00 | 5,720.00 | 6,010.00 | 6,010.00 | 153,518 |
17 Apr 2024 | 5,790.00 | 5,850.00 | 5,620.00 | 5,710.00 | 5,710.00 | 7,625 |
16 Apr 2024 | 5,900.00 | 5,900.00 | 5,720.00 | 5,750.00 | 5,750.00 | 17,289 |
15 Apr 2024 | 5,880.00 | 5,980.00 | 5,790.00 | 5,900.00 | 5,900.00 | 20,125 |
12 Apr 2024 | 5,970.00 | 6,030.00 | 5,950.00 | 5,980.00 | 5,980.00 | 29,931 |
11 Apr 2024 | 6,090.00 | 6,090.00 | 5,950.00 | 5,960.00 | 5,960.00 | 13,560 |
09 Apr 2024 | 6,080.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 8,590 |
08 Apr 2024 | 6,120.00 | 6,120.00 | 6,020.00 | 6,080.00 | 6,080.00 | 2,662 |
05 Apr 2024 | 6,150.00 | 6,150.00 | 6,030.00 | 6,100.00 | 6,100.00 | 5,217 |
04 Apr 2024 | 6,130.00 | 6,160.00 | 6,020.00 | 6,140.00 | 6,140.00 | 7,842 |
03 Apr 2024 | 6,230.00 | 6,230.00 | 6,060.00 | 6,120.00 | 6,120.00 | 5,159 |
02 Apr 2024 | 6,290.00 | 6,290.00 | 6,120.00 | 6,220.00 | 6,220.00 | 11,151 |
01 Apr 2024 | 5,990.00 | 6,280.00 | 5,990.00 | 6,280.00 | 6,280.00 | 5,082 |
29 Mar 2024 | 6,220.00 | 6,300.00 | 6,160.00 | 6,230.00 | 6,230.00 | 4,454 |
28 Mar 2024 | 6,010.00 | 6,250.00 | 6,010.00 | 6,240.00 | 6,240.00 | 20,287 |
27 Mar 2024 | 6,150.00 | 6,210.00 | 6,080.00 | 6,150.00 | 6,150.00 | 7,215 |
26 Mar 2024 | 6,180.00 | 6,180.00 | 6,070.00 | 6,100.00 | 6,100.00 | 5,533 |
25 Mar 2024 | 6,200.00 | 6,200.00 | 6,090.00 | 6,160.00 | 6,160.00 | 5,754 |
22 Mar 2024 | 6,160.00 | 6,250.00 | 6,130.00 | 6,160.00 | 6,160.00 | 2,846 |
21 Mar 2024 | 6,160.00 | 6,170.00 | 6,060.00 | 6,160.00 | 6,160.00 | 4,530 |
20 Mar 2024 | 6,070.00 | 6,160.00 | 6,060.00 | 6,150.00 | 6,150.00 | 4,685 |
19 Mar 2024 | 6,170.00 | 6,180.00 | 6,020.00 | 6,110.00 | 6,110.00 | 7,084 |
18 Mar 2024 | 6,100.00 | 6,240.00 | 6,100.00 | 6,130.00 | 6,130.00 | 8,012 |
15 Mar 2024 | 6,260.00 | 6,260.00 | 6,020.00 | 6,100.00 | 6,100.00 | 7,398 |
14 Mar 2024 | 6,250.00 | 6,260.00 | 6,160.00 | 6,220.00 | 6,220.00 | 4,967 |
13 Mar 2024 | 6,120.00 | 6,280.00 | 6,080.00 | 6,210.00 | 6,210.00 | 13,364 |
12 Mar 2024 | 6,000.00 | 6,120.00 | 6,000.00 | 6,120.00 | 6,120.00 | 5,313 |
11 Mar 2024 | 6,000.00 | 6,090.00 | 5,850.00 | 6,090.00 | 6,090.00 | 29,988 |
08 Mar 2024 | 6,120.00 | 6,120.00 | 5,860.00 | 6,000.00 | 6,000.00 | 24,998 |
07 Mar 2024 | 6,060.00 | 6,130.00 | 6,000.00 | 6,080.00 | 6,080.00 | 18,230 |
06 Mar 2024 | 6,060.00 | 6,070.00 | 5,980.00 | 6,060.00 | 6,060.00 | 11,071 |
05 Mar 2024 | 6,260.00 | 6,280.00 | 6,000.00 | 6,060.00 | 6,060.00 | 36,175 |
04 Mar 2024 | 6,480.00 | 6,500.00 | 6,250.00 | 6,260.00 | 6,260.00 | 26,013 |
29 Feb 2024 | 6,510.00 | 6,520.00 | 6,410.00 | 6,480.00 | 6,480.00 | 8,160 |
28 Feb 2024 | 6,430.00 | 6,520.00 | 6,430.00 | 6,480.00 | 6,480.00 | 2,677 |
27 Feb 2024 | 6,550.00 | 6,600.00 | 6,470.00 | 6,470.00 | 6,470.00 | 5,005 |
26 Feb 2024 | 6,590.00 | 6,610.00 | 6,490.00 | 6,580.00 | 6,580.00 | 6,035 |
23 Feb 2024 | 6,620.00 | 6,630.00 | 6,590.00 | 6,610.00 | 6,610.00 | 3,227 |
22 Feb 2024 | 6,670.00 | 6,670.00 | 6,570.00 | 6,620.00 | 6,620.00 | 6,561 |
21 Feb 2024 | 6,650.00 | 6,680.00 | 6,610.00 | 6,640.00 | 6,640.00 | 6,636 |
20 Feb 2024 | 6,680.00 | 6,680.00 | 6,600.00 | 6,670.00 | 6,670.00 | 3,114 |
19 Feb 2024 | 6,700.00 | 6,710.00 | 6,620.00 | 6,680.00 | 6,680.00 | 2,538 |
16 Feb 2024 | 6,620.00 | 6,680.00 | 6,580.00 | 6,660.00 | 6,660.00 | 2,886 |
15 Feb 2024 | 6,620.00 | 6,630.00 | 6,560.00 | 6,580.00 | 6,580.00 | 4,211 |
14 Feb 2024 | 6,580.00 | 6,620.00 | 6,530.00 | 6,620.00 | 6,620.00 | 5,624 |
13 Feb 2024 | 6,600.00 | 6,660.00 | 6,590.00 | 6,610.00 | 6,610.00 | 6,711 |
08 Feb 2024 | 6,640.00 | 6,660.00 | 6,570.00 | 6,590.00 | 6,590.00 | 5,885 |
07 Feb 2024 | 6,630.00 | 6,650.00 | 6,570.00 | 6,610.00 | 6,610.00 | 7,703 |
06 Feb 2024 | 6,640.00 | 6,650.00 | 6,530.00 | 6,620.00 | 6,620.00 | 6,244 |
05 Feb 2024 | 6,700.00 | 6,750.00 | 6,580.00 | 6,640.00 | 6,640.00 | 2,698 |
02 Feb 2024 | 6,670.00 | 6,690.00 | 6,500.00 | 6,650.00 | 6,650.00 | 9,429 |
01 Feb 2024 | 6,600.00 | 6,700.00 | 6,460.00 | 6,560.00 | 6,560.00 | 12,198 |
31 Jan 2024 | 6,770.00 | 6,770.00 | 6,670.00 | 6,720.00 | 6,720.00 | 3,809 |
30 Jan 2024 | 6,750.00 | 6,800.00 | 6,710.00 | 6,770.00 | 6,770.00 | 5,258 |
29 Jan 2024 | 6,760.00 | 6,760.00 | 6,690.00 | 6,740.00 | 6,740.00 | 4,638 |
26 Jan 2024 | 6,820.00 | 6,820.00 | 6,690.00 | 6,760.00 | 6,760.00 | 3,043 |
25 Jan 2024 | 6,850.00 | 6,850.00 | 6,720.00 | 6,740.00 | 6,740.00 | 3,259 |
24 Jan 2024 | 6,750.00 | 6,870.00 | 6,750.00 | 6,810.00 | 6,810.00 | 9,808 |
23 Jan 2024 | 6,700.00 | 6,780.00 | 6,690.00 | 6,740.00 | 6,740.00 | 5,282 |
22 Jan 2024 | 6,810.00 | 6,850.00 | 6,750.00 | 6,780.00 | 6,780.00 | 8,967 |
19 Jan 2024 | 6,880.00 | 7,090.00 | 6,810.00 | 6,830.00 | 6,830.00 | 15,468 |
18 Jan 2024 | 6,810.00 | 6,880.00 | 6,750.00 | 6,870.00 | 6,870.00 | 8,400 |
17 Jan 2024 | 6,980.00 | 7,010.00 | 6,710.00 | 6,820.00 | 6,820.00 | 17,650 |
16 Jan 2024 | 7,070.00 | 7,100.00 | 6,970.00 | 7,060.00 | 7,060.00 | 6,765 |
15 Jan 2024 | 7,030.00 | 7,190.00 | 7,030.00 | 7,070.00 | 7,070.00 | 1,654 |
12 Jan 2024 | 7,110.00 | 7,110.00 | 6,980.00 | 7,030.00 | 7,030.00 | 6,617 |
11 Jan 2024 | 7,160.00 | 7,250.00 | 7,110.00 | 7,110.00 | 7,110.00 | 5,589 |
10 Jan 2024 | 7,180.00 | 7,320.00 | 7,090.00 | 7,160.00 | 7,160.00 | 10,855 |
09 Jan 2024 | 7,400.00 | 7,400.00 | 7,010.00 | 7,100.00 | 7,100.00 | 7,275 |
08 Jan 2024 | 7,080.00 | 7,100.00 | 7,020.00 | 7,060.00 | 7,060.00 | 3,728 |
05 Jan 2024 | 7,160.00 | 7,180.00 | 7,060.00 | 7,080.00 | 7,080.00 | 7,211 |
04 Jan 2024 | 7,220.00 | 7,230.00 | 7,000.00 | 7,200.00 | 7,200.00 | 15,050 |
03 Jan 2024 | 7,000.00 | 7,450.00 | 7,000.00 | 7,240.00 | 7,240.00 | 36,916 |
02 Jan 2024 | 7,100.00 | 7,130.00 | 6,950.00 | 7,110.00 | 7,110.00 | 8,805 |
28 Dec 2023 | 7,020.00 | 7,160.00 | 7,000.00 | 7,120.00 | 7,120.00 | 15,036 |
27 Dec 2023 | 7,040.00 | 7,060.00 | 6,930.00 | 6,980.00 | 6,980.00 | 5,767 |
26 Dec 2023 | 7,050.00 | 7,180.00 | 6,970.00 | 6,970.00 | 6,970.00 | 3,134 |
22 Dec 2023 | 7,030.00 | 7,100.00 | 6,990.00 | 6,990.00 | 6,990.00 | 2,880 |
21 Dec 2023 | 7,130.00 | 7,220.00 | 7,010.00 | 7,030.00 | 7,030.00 | 20,660 |
20 Dec 2023 | 7,070.00 | 7,140.00 | 7,060.00 | 7,130.00 | 7,130.00 | 16,558 |
19 Dec 2023 | 7,160.00 | 7,160.00 | 7,010.00 | 7,090.00 | 7,090.00 | 6,202 |
18 Dec 2023 | 7,150.00 | 7,190.00 | 7,090.00 | 7,100.00 | 7,100.00 | 10,624 |
15 Dec 2023 | 7,170.00 | 7,280.00 | 7,110.00 | 7,180.00 | 7,180.00 | 19,295 |
14 Dec 2023 | 7,240.00 | 7,340.00 | 7,060.00 | 7,170.00 | 7,170.00 | 12,616 |
13 Dec 2023 | 7,270.00 | 7,350.00 | 7,150.00 | 7,150.00 | 7,150.00 | 6,338 |
12 Dec 2023 | 7,310.00 | 7,470.00 | 7,150.00 | 7,270.00 | 7,270.00 | 15,589 |
11 Dec 2023 | 7,040.00 | 7,320.00 | 6,980.00 | 7,260.00 | 7,260.00 | 42,627 |
08 Dec 2023 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 8,224 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |