Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9,040.00 | 9,330.00 | 8,850.00 | 9,030.00 | 9,030.00 | 30,789 |
02 May 2024 | 9,050.00 | 9,640.00 | 8,990.00 | 9,060.00 | 9,060.00 | 83,865 |
30 Apr 2024 | 10,430.00 | 10,430.00 | 9,160.00 | 9,250.00 | 9,250.00 | 301,628 |
29 Apr 2024 | 8,210.00 | 10,430.00 | 8,170.00 | 10,430.00 | 10,430.00 | 663,735 |
26 Apr 2024 | 8,050.00 | 8,290.00 | 7,950.00 | 8,030.00 | 8,030.00 | 5,498 |
25 Apr 2024 | 8,140.00 | 8,140.00 | 7,990.00 | 8,030.00 | 8,030.00 | 466 |
24 Apr 2024 | 7,930.00 | 8,180.00 | 7,930.00 | 8,070.00 | 8,070.00 | 1,788 |
23 Apr 2024 | 8,090.00 | 8,170.00 | 7,930.00 | 7,930.00 | 7,930.00 | 1,247 |
22 Apr 2024 | 7,980.00 | 8,290.00 | 7,980.00 | 8,080.00 | 8,080.00 | 5,057 |
19 Apr 2024 | 8,210.00 | 8,430.00 | 7,900.00 | 8,190.00 | 8,190.00 | 17,928 |
18 Apr 2024 | 7,770.00 | 9,500.00 | 7,770.00 | 8,450.00 | 8,450.00 | 276,391 |
17 Apr 2024 | 7,750.00 | 7,750.00 | 7,650.00 | 7,730.00 | 7,730.00 | 1,337 |
16 Apr 2024 | 7,780.00 | 7,780.00 | 7,700.00 | 7,750.00 | 7,750.00 | 483 |
15 Apr 2024 | 7,780.00 | 7,850.00 | 7,640.00 | 7,780.00 | 7,780.00 | 3,498 |
12 Apr 2024 | 7,920.00 | 8,230.00 | 7,810.00 | 7,880.00 | 7,880.00 | 2,570 |
11 Apr 2024 | 7,960.00 | 7,970.00 | 7,750.00 | 7,930.00 | 7,930.00 | 712 |
09 Apr 2024 | 7,890.00 | 8,020.00 | 7,810.00 | 7,960.00 | 7,960.00 | 2,892 |
08 Apr 2024 | 8,030.00 | 8,030.00 | 7,900.00 | 7,920.00 | 7,920.00 | 1,745 |
05 Apr 2024 | 8,030.00 | 8,030.00 | 7,850.00 | 8,030.00 | 8,030.00 | 987 |
04 Apr 2024 | 8,070.00 | 8,090.00 | 7,970.00 | 8,030.00 | 8,030.00 | 257 |
03 Apr 2024 | 8,010.00 | 8,080.00 | 7,890.00 | 8,070.00 | 8,070.00 | 1,200 |
02 Apr 2024 | 8,090.00 | 8,090.00 | 7,940.00 | 8,020.00 | 8,020.00 | 1,064 |
01 Apr 2024 | 8,040.00 | 8,120.00 | 7,950.00 | 8,090.00 | 8,090.00 | 1,730 |
29 Mar 2024 | 7,980.00 | 8,060.00 | 7,880.00 | 8,040.00 | 8,040.00 | 1,912 |
28 Mar 2024 | 7,980.00 | 8,190.00 | 7,900.00 | 7,980.00 | 7,980.00 | 6,419 |
27 Mar 2024 | 7,890.00 | 8,000.00 | 7,850.00 | 7,970.00 | 7,970.00 | 6,160 |
26 Mar 2024 | 7,860.00 | 7,890.00 | 7,770.00 | 7,850.00 | 7,850.00 | 2,642 |
25 Mar 2024 | 8,100.00 | 8,100.00 | 7,800.00 | 7,850.00 | 7,850.00 | 7,437 |
22 Mar 2024 | 8,280.00 | 8,280.00 | 7,950.00 | 7,970.00 | 7,970.00 | 15,465 |
21 Mar 2024 | 8,370.00 | 8,410.00 | 8,260.00 | 8,340.00 | 8,340.00 | 981 |
20 Mar 2024 | 8,350.00 | 8,410.00 | 8,280.00 | 8,300.00 | 8,300.00 | 463 |
19 Mar 2024 | 8,380.00 | 8,380.00 | 8,270.00 | 8,350.00 | 8,350.00 | 1,016 |
18 Mar 2024 | 8,370.00 | 8,600.00 | 8,280.00 | 8,380.00 | 8,380.00 | 2,633 |
15 Mar 2024 | 8,400.00 | 8,410.00 | 8,200.00 | 8,370.00 | 8,370.00 | 1,569 |
14 Mar 2024 | 8,430.00 | 8,430.00 | 8,300.00 | 8,380.00 | 8,380.00 | 1,360 |
13 Mar 2024 | 8,410.00 | 8,440.00 | 8,340.00 | 8,420.00 | 8,420.00 | 688 |
12 Mar 2024 | 8,370.00 | 8,400.00 | 8,220.00 | 8,400.00 | 8,400.00 | 2,466 |
11 Mar 2024 | 8,400.00 | 8,610.00 | 8,260.00 | 8,380.00 | 8,380.00 | 2,639 |
08 Mar 2024 | 8,580.00 | 8,610.00 | 8,310.00 | 8,530.00 | 8,530.00 | 1,949 |
07 Mar 2024 | 8,540.00 | 8,650.00 | 8,470.00 | 8,580.00 | 8,580.00 | 2,068 |
06 Mar 2024 | 8,630.00 | 8,630.00 | 8,220.00 | 8,540.00 | 8,540.00 | 1,792 |
05 Mar 2024 | 8,840.00 | 8,840.00 | 8,540.00 | 8,540.00 | 8,540.00 | 1,887 |
04 Mar 2024 | 8,870.00 | 9,050.00 | 8,770.00 | 8,840.00 | 8,840.00 | 1,019 |
29 Feb 2024 | 8,870.00 | 8,910.00 | 8,700.00 | 8,870.00 | 8,870.00 | 1,771 |
28 Feb 2024 | 8,840.00 | 9,000.00 | 8,830.00 | 8,870.00 | 8,870.00 | 461 |
27 Feb 2024 | 8,920.00 | 8,920.00 | 8,770.00 | 8,840.00 | 8,840.00 | 880 |
26 Feb 2024 | 8,920.00 | 8,950.00 | 8,620.00 | 8,920.00 | 8,920.00 | 3,479 |
23 Feb 2024 | 8,990.00 | 9,290.00 | 8,800.00 | 8,930.00 | 8,930.00 | 2,422 |
22 Feb 2024 | 9,130.00 | 9,150.00 | 8,760.00 | 8,920.00 | 8,920.00 | 2,241 |
21 Feb 2024 | 9,070.00 | 9,280.00 | 9,050.00 | 9,120.00 | 9,120.00 | 451 |
20 Feb 2024 | 9,120.00 | 9,120.00 | 9,000.00 | 9,090.00 | 9,090.00 | 916 |
19 Feb 2024 | 9,070.00 | 9,190.00 | 9,030.00 | 9,120.00 | 9,120.00 | 1,111 |
16 Feb 2024 | 9,180.00 | 9,380.00 | 9,040.00 | 9,040.00 | 9,040.00 | 1,641 |
15 Feb 2024 | 9,400.00 | 9,400.00 | 9,100.00 | 9,190.00 | 9,190.00 | 1,856 |
14 Feb 2024 | 9,350.00 | 9,350.00 | 8,800.00 | 9,350.00 | 9,350.00 | 1,254 |
13 Feb 2024 | 9,170.00 | 9,490.00 | 9,150.00 | 9,250.00 | 9,250.00 | 1,742 |
08 Feb 2024 | 9,160.00 | 9,180.00 | 9,060.00 | 9,160.00 | 9,160.00 | 348 |
07 Feb 2024 | 9,190.00 | 9,490.00 | 9,010.00 | 9,140.00 | 9,140.00 | 1,142 |
06 Feb 2024 | 9,170.00 | 9,490.00 | 9,010.00 | 9,140.00 | 9,140.00 | 918 |
05 Feb 2024 | 9,560.00 | 9,560.00 | 9,090.00 | 9,140.00 | 9,140.00 | 1,205 |
02 Feb 2024 | 9,220.00 | 9,280.00 | 9,220.00 | 9,250.00 | 9,250.00 | 359 |
01 Feb 2024 | 9,270.00 | 9,270.00 | 9,110.00 | 9,220.00 | 9,220.00 | 1,313 |
31 Jan 2024 | 9,320.00 | 9,320.00 | 9,200.00 | 9,270.00 | 9,270.00 | 919 |
30 Jan 2024 | 9,500.00 | 9,500.00 | 9,120.00 | 9,330.00 | 9,330.00 | 2,296 |
29 Jan 2024 | 9,520.00 | 9,550.00 | 9,460.00 | 9,470.00 | 9,470.00 | 824 |
26 Jan 2024 | 9,650.00 | 9,650.00 | 9,470.00 | 9,500.00 | 9,500.00 | 2,192 |
25 Jan 2024 | 9,700.00 | 9,750.00 | 9,570.00 | 9,650.00 | 9,650.00 | 925 |
24 Jan 2024 | 9,950.00 | 9,990.00 | 9,690.00 | 9,790.00 | 9,790.00 | 749 |
23 Jan 2024 | 9,800.00 | 9,800.00 | 9,610.00 | 9,790.00 | 9,790.00 | 1,625 |
22 Jan 2024 | 9,840.00 | 9,920.00 | 9,790.00 | 9,820.00 | 9,820.00 | 742 |
19 Jan 2024 | 9,800.00 | 10,150.00 | 9,800.00 | 9,850.00 | 9,850.00 | 2,612 |
18 Jan 2024 | 9,920.00 | 9,920.00 | 9,810.00 | 9,820.00 | 9,820.00 | 504 |
17 Jan 2024 | 9,900.00 | 10,000.00 | 9,750.00 | 9,920.00 | 9,920.00 | 1,741 |
16 Jan 2024 | 9,990.00 | 10,060.00 | 9,950.00 | 10,000.00 | 10,000.00 | 646 |
15 Jan 2024 | 9,990.00 | 10,200.00 | 9,900.00 | 10,080.00 | 10,080.00 | 224 |
12 Jan 2024 | 10,040.00 | 10,180.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1,416 |
11 Jan 2024 | 10,260.00 | 10,260.00 | 10,020.00 | 10,160.00 | 10,160.00 | 1,493 |
10 Jan 2024 | 10,420.00 | 10,420.00 | 10,190.00 | 10,250.00 | 10,250.00 | 1,669 |
09 Jan 2024 | 10,160.00 | 10,250.00 | 10,070.00 | 10,210.00 | 10,210.00 | 1,066 |
08 Jan 2024 | 10,200.00 | 10,200.00 | 9,940.00 | 10,160.00 | 10,160.00 | 2,415 |
05 Jan 2024 | 10,220.00 | 10,230.00 | 10,040.00 | 10,200.00 | 10,200.00 | 410 |
04 Jan 2024 | 10,210.00 | 10,290.00 | 10,030.00 | 10,220.00 | 10,220.00 | 1,483 |
03 Jan 2024 | 10,070.00 | 10,460.00 | 10,070.00 | 10,320.00 | 10,320.00 | 5,110 |
02 Jan 2024 | 10,190.00 | 10,240.00 | 9,820.00 | 10,200.00 | 10,200.00 | 2,956 |
28 Dec 2023 | 9,980.00 | 10,200.00 | 9,910.00 | 10,200.00 | 10,200.00 | 8,619 |
27 Dec 2023 | 9,890.00 | 10,000.00 | 9,820.00 | 9,900.00 | 9,900.00 | 3,208 |
26 Dec 2023 | 9,840.00 | 9,990.00 | 9,830.00 | 9,890.00 | 9,890.00 | 1,052 |
22 Dec 2023 | 9,890.00 | 9,940.00 | 9,810.00 | 9,900.00 | 9,900.00 | 1,443 |
21 Dec 2023 | 9,930.00 | 10,200.00 | 9,830.00 | 9,990.00 | 9,990.00 | 4,889 |
20 Dec 2023 | 9,940.00 | 10,130.00 | 9,840.00 | 10,030.00 | 10,030.00 | 3,209 |
19 Dec 2023 | 10,050.00 | 10,330.00 | 9,900.00 | 10,050.00 | 10,050.00 | 1,997 |
18 Dec 2023 | 10,250.00 | 10,290.00 | 10,040.00 | 10,190.00 | 10,190.00 | 1,665 |
15 Dec 2023 | 10,230.00 | 10,550.00 | 9,700.00 | 10,250.00 | 10,250.00 | 8,251 |
14 Dec 2023 | 10,370.00 | 10,580.00 | 10,140.00 | 10,250.00 | 10,250.00 | 9,051 |
13 Dec 2023 | 10,400.00 | 10,450.00 | 10,060.00 | 10,310.00 | 10,310.00 | 4,906 |
12 Dec 2023 | 10,390.00 | 10,470.00 | 10,000.00 | 10,370.00 | 10,370.00 | 15,721 |
11 Dec 2023 | 9,790.00 | 10,530.00 | 9,770.00 | 10,400.00 | 10,400.00 | 47,427 |
08 Dec 2023 | 9,540.00 | 10,480.00 | 9,400.00 | 9,990.00 | 9,990.00 | 23,131 |
07 Dec 2023 | 9,520.00 | 9,600.00 | 9,460.00 | 9,540.00 | 9,540.00 | 1,070 |
06 Dec 2023 | 9,480.00 | 9,650.00 | 9,360.00 | 9,510.00 | 9,510.00 | 965 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |