Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 7,372.00 | 7,450.00 | 7,347.00 | 7,400.00 | 7,400.00 | 291,200 |
01 Jul 2024 | 7,500.00 | 7,500.00 | 7,320.00 | 7,383.00 | 7,383.00 | 340,400 |
28 Jun 2024 | 7,439.00 | 7,512.00 | 7,375.00 | 7,453.00 | 7,453.00 | 356,900 |
27 Jun 2024 | 7,225.00 | 7,375.00 | 7,165.00 | 7,372.00 | 7,372.00 | 353,900 |
26 Jun 2024 | 7,182.00 | 7,325.00 | 7,142.00 | 7,325.00 | 7,325.00 | 657,000 |
25 Jun 2024 | 6,980.00 | 7,220.00 | 6,980.00 | 7,190.00 | 7,190.00 | 933,400 |
24 Jun 2024 | 7,471.00 | 7,520.00 | 7,320.00 | 7,430.00 | 7,430.00 | 566,100 |
21 Jun 2024 | 7,753.00 | 7,829.00 | 7,566.00 | 7,603.00 | 7,603.00 | 784,000 |
20 Jun 2024 | 7,458.00 | 7,777.00 | 7,425.00 | 7,777.00 | 7,777.00 | 457,800 |
19 Jun 2024 | 7,665.00 | 7,785.00 | 7,493.00 | 7,495.00 | 7,495.00 | 390,900 |
18 Jun 2024 | 7,479.00 | 7,815.00 | 7,457.00 | 7,666.00 | 7,666.00 | 668,800 |
17 Jun 2024 | 7,440.00 | 7,465.00 | 7,260.00 | 7,332.00 | 7,332.00 | 429,500 |
14 Jun 2024 | 7,252.00 | 7,590.00 | 7,200.00 | 7,590.00 | 7,590.00 | 517,600 |
13 Jun 2024 | 7,450.00 | 7,592.00 | 7,138.00 | 7,195.00 | 7,195.00 | 582,000 |
12 Jun 2024 | 7,100.00 | 7,379.00 | 7,061.00 | 7,364.00 | 7,364.00 | 547,700 |
11 Jun 2024 | 7,055.00 | 7,233.00 | 7,055.00 | 7,137.00 | 7,137.00 | 509,200 |
10 Jun 2024 | 6,862.00 | 6,941.00 | 6,836.00 | 6,892.00 | 6,892.00 | 156,900 |
07 Jun 2024 | 6,752.00 | 6,884.00 | 6,718.00 | 6,781.00 | 6,781.00 | 179,200 |
06 Jun 2024 | 6,850.00 | 6,895.00 | 6,685.00 | 6,703.00 | 6,703.00 | 215,500 |
05 Jun 2024 | 6,677.00 | 6,762.00 | 6,579.00 | 6,651.00 | 6,651.00 | 373,900 |
04 Jun 2024 | 6,860.00 | 7,055.00 | 6,756.00 | 6,805.00 | 6,805.00 | 605,300 |
03 Jun 2024 | 6,593.00 | 6,797.00 | 6,452.00 | 6,765.00 | 6,765.00 | 399,400 |
31 May 2024 | 6,567.00 | 6,622.00 | 6,500.00 | 6,594.00 | 6,594.00 | 309,400 |
30 May 2024 | 6,440.00 | 6,662.00 | 6,392.00 | 6,603.00 | 6,603.00 | 291,600 |
29 May 2024 | 6,579.00 | 6,778.00 | 6,542.00 | 6,562.00 | 6,562.00 | 316,800 |
28 May 2024 | 6,686.00 | 6,782.00 | 6,497.00 | 6,527.00 | 6,527.00 | 335,100 |
27 May 2024 | 6,503.00 | 6,691.00 | 6,481.00 | 6,686.00 | 6,686.00 | 269,900 |
24 May 2024 | 6,564.00 | 6,607.00 | 6,452.00 | 6,466.00 | 6,466.00 | 264,700 |
23 May 2024 | 6,648.00 | 6,666.00 | 6,500.00 | 6,580.00 | 6,580.00 | 271,400 |
22 May 2024 | 6,610.00 | 6,610.00 | 6,412.00 | 6,448.00 | 6,448.00 | 287,900 |
21 May 2024 | 6,450.00 | 6,687.00 | 6,450.00 | 6,547.00 | 6,547.00 | 296,300 |
20 May 2024 | 6,420.00 | 6,526.00 | 6,330.00 | 6,389.00 | 6,389.00 | 343,400 |
17 May 2024 | 6,479.00 | 6,585.00 | 6,431.00 | 6,478.00 | 6,478.00 | 384,600 |
16 May 2024 | 6,215.00 | 6,488.00 | 6,198.00 | 6,379.00 | 6,379.00 | 641,600 |
15 May 2024 | 5,905.00 | 6,090.00 | 5,752.00 | 5,984.00 | 5,984.00 | 527,700 |
14 May 2024 | 6,349.00 | 6,350.00 | 5,629.00 | 5,805.00 | 5,805.00 | 1,229,100 |
13 May 2024 | 5,948.00 | 6,067.00 | 5,854.00 | 6,049.00 | 6,049.00 | 453,200 |
10 May 2024 | 5,901.00 | 5,927.00 | 5,808.00 | 5,898.00 | 5,898.00 | 257,900 |
09 May 2024 | 5,874.00 | 5,995.00 | 5,841.00 | 5,916.00 | 5,916.00 | 318,300 |
08 May 2024 | 5,788.00 | 5,887.00 | 5,764.00 | 5,874.00 | 5,874.00 | 307,800 |
07 May 2024 | 5,781.00 | 5,898.00 | 5,725.00 | 5,876.00 | 5,876.00 | 446,900 |
02 May 2024 | 5,824.00 | 5,869.00 | 5,778.00 | 5,778.00 | 5,778.00 | 201,700 |
01 May 2024 | 5,915.00 | 5,920.00 | 5,814.00 | 5,824.00 | 5,824.00 | 205,100 |
30 Apr 2024 | 5,908.00 | 5,975.00 | 5,839.00 | 5,955.00 | 5,955.00 | 293,200 |
26 Apr 2024 | 5,588.00 | 5,796.00 | 5,570.00 | 5,789.00 | 5,789.00 | 339,400 |
25 Apr 2024 | 5,670.00 | 5,787.00 | 5,640.00 | 5,640.00 | 5,640.00 | 235,100 |
24 Apr 2024 | 5,670.00 | 5,827.00 | 5,670.00 | 5,741.00 | 5,741.00 | 344,600 |
23 Apr 2024 | 5,719.00 | 5,748.00 | 5,418.00 | 5,533.00 | 5,533.00 | 421,000 |
22 Apr 2024 | 5,625.00 | 5,712.00 | 5,465.00 | 5,619.00 | 5,619.00 | 726,300 |
19 Apr 2024 | 5,910.00 | 5,946.00 | 5,573.00 | 5,725.00 | 5,725.00 | 587,600 |
18 Apr 2024 | 5,945.00 | 6,114.00 | 5,852.00 | 6,070.00 | 6,070.00 | 297,900 |
17 Apr 2024 | 6,050.00 | 6,195.00 | 6,020.00 | 6,076.00 | 6,076.00 | 333,300 |
16 Apr 2024 | 6,000.00 | 6,070.00 | 5,938.00 | 5,969.00 | 5,969.00 | 246,900 |
15 Apr 2024 | 6,088.00 | 6,123.00 | 5,983.00 | 6,087.00 | 6,087.00 | 290,300 |
12 Apr 2024 | 6,135.00 | 6,370.00 | 6,131.00 | 6,188.00 | 6,188.00 | 641,800 |
11 Apr 2024 | 6,000.00 | 6,044.00 | 5,945.00 | 5,973.00 | 5,973.00 | 331,400 |
10 Apr 2024 | 5,959.00 | 6,066.00 | 5,957.00 | 6,015.00 | 6,015.00 | 258,200 |
09 Apr 2024 | 5,999.00 | 6,049.00 | 5,937.00 | 6,012.00 | 6,012.00 | 355,500 |
08 Apr 2024 | 6,041.00 | 6,074.00 | 5,875.00 | 5,928.00 | 5,928.00 | 711,300 |
05 Apr 2024 | 6,158.00 | 6,219.00 | 5,978.00 | 6,088.00 | 6,088.00 | 589,500 |
04 Apr 2024 | 6,414.00 | 6,431.00 | 6,287.00 | 6,334.00 | 6,334.00 | 444,000 |
03 Apr 2024 | 6,449.00 | 6,497.00 | 6,320.00 | 6,333.00 | 6,333.00 | 476,200 |
02 Apr 2024 | 6,450.00 | 6,607.00 | 6,430.00 | 6,569.00 | 6,569.00 | 383,300 |
01 Apr 2024 | 6,755.00 | 6,756.00 | 6,355.00 | 6,383.00 | 6,383.00 | 469,600 |
29 Mar 2024 | 6,660.00 | 6,701.00 | 6,590.00 | 6,635.00 | 6,635.00 | 209,300 |
28 Mar 2024 | 6,517.00 | 6,632.00 | 6,450.00 | 6,560.00 | 6,560.00 | 333,500 |
28 Mar 2024 | 65 Dividend | |||||
27 Mar 2024 | 6,476.00 | 6,688.00 | 6,476.00 | 6,601.00 | 6,536.00 | 511,100 |
26 Mar 2024 | 6,385.00 | 6,596.00 | 6,385.00 | 6,440.00 | 6,376.59 | 414,900 |
25 Mar 2024 | 6,355.00 | 6,450.00 | 6,299.00 | 6,359.00 | 6,296.38 | 275,900 |
22 Mar 2024 | 6,249.00 | 6,430.00 | 6,220.00 | 6,355.00 | 6,292.42 | 562,400 |
21 Mar 2024 | 6,134.00 | 6,220.00 | 6,079.00 | 6,190.00 | 6,129.05 | 291,900 |
19 Mar 2024 | 5,920.00 | 6,027.00 | 5,883.00 | 6,015.00 | 5,955.77 | 272,500 |
18 Mar 2024 | 5,961.00 | 6,119.00 | 5,903.00 | 6,067.00 | 6,007.26 | 302,700 |
15 Mar 2024 | 5,797.00 | 5,874.00 | 5,764.00 | 5,856.00 | 5,798.34 | 270,900 |
14 Mar 2024 | 5,952.00 | 5,960.00 | 5,775.00 | 5,815.00 | 5,757.74 | 252,300 |
13 Mar 2024 | 6,080.00 | 6,110.00 | 5,812.00 | 5,891.00 | 5,832.99 | 521,900 |
12 Mar 2024 | 5,840.00 | 6,088.00 | 5,816.00 | 6,064.00 | 6,004.29 | 515,900 |
11 Mar 2024 | 5,735.00 | 5,867.00 | 5,727.00 | 5,849.00 | 5,791.40 | 445,200 |
08 Mar 2024 | 5,812.00 | 5,966.00 | 5,801.00 | 5,895.00 | 5,836.95 | 534,500 |
07 Mar 2024 | 6,054.00 | 6,087.00 | 5,891.00 | 5,891.00 | 5,832.99 | 595,500 |
06 Mar 2024 | 5,966.00 | 6,135.00 | 5,966.00 | 6,092.00 | 6,032.01 | 502,300 |
05 Mar 2024 | 6,054.00 | 6,144.00 | 5,951.00 | 6,127.00 | 6,066.67 | 434,600 |
04 Mar 2024 | 6,300.00 | 6,329.00 | 6,140.00 | 6,210.00 | 6,148.85 | 478,300 |
01 Mar 2024 | 6,045.00 | 6,214.00 | 6,030.00 | 6,201.00 | 6,139.94 | 328,700 |
29 Feb 2024 | 6,000.00 | 6,063.00 | 5,968.00 | 6,026.00 | 5,966.66 | 287,000 |
28 Feb 2024 | 6,089.00 | 6,269.00 | 6,032.00 | 6,092.00 | 6,032.01 | 545,100 |
27 Feb 2024 | 5,942.00 | 6,024.00 | 5,900.00 | 6,019.00 | 5,959.73 | 407,300 |
26 Feb 2024 | 6,140.00 | 6,146.00 | 5,855.00 | 5,870.00 | 5,812.20 | 662,200 |
22 Feb 2024 | 6,006.00 | 6,131.00 | 5,950.00 | 6,131.00 | 6,070.63 | 630,800 |
21 Feb 2024 | 5,780.00 | 5,938.00 | 5,713.00 | 5,906.00 | 5,847.84 | 345,100 |
20 Feb 2024 | 5,904.00 | 5,931.00 | 5,755.00 | 5,850.00 | 5,792.40 | 655,500 |
19 Feb 2024 | 5,898.00 | 6,025.00 | 5,849.00 | 5,976.00 | 5,917.15 | 409,900 |
16 Feb 2024 | 5,774.00 | 6,020.00 | 5,759.00 | 5,930.00 | 5,871.61 | 621,500 |
15 Feb 2024 | 5,771.00 | 5,783.00 | 5,655.00 | 5,776.00 | 5,719.12 | 338,300 |
14 Feb 2024 | 5,500.00 | 5,812.00 | 5,490.00 | 5,732.00 | 5,675.56 | 623,200 |
13 Feb 2024 | 5,439.00 | 5,580.00 | 5,430.00 | 5,564.00 | 5,509.21 | 568,700 |
09 Feb 2024 | 5,402.00 | 5,417.00 | 5,315.00 | 5,393.00 | 5,339.90 | 434,100 |
08 Feb 2024 | 5,363.00 | 5,436.00 | 5,252.00 | 5,381.00 | 5,328.01 | 649,300 |
07 Feb 2024 | 5,246.00 | 5,450.00 | 5,160.00 | 5,364.00 | 5,311.18 | 1,792,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |