Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 7,079.95 | 7,177.00 | 7,034.00 | 7,156.35 | 7,156.35 | 56,240 |
25 Jun 2024 | 7,142.95 | 7,142.95 | 7,000.05 | 7,077.75 | 7,077.75 | 45,688 |
24 Jun 2024 | 7,100.00 | 7,104.00 | 7,024.75 | 7,080.40 | 7,080.40 | 16,876 |
21 Jun 2024 | 7,230.05 | 7,262.45 | 7,073.90 | 7,132.00 | 7,132.00 | 100,831 |
21 Jun 2024 | 36 Dividend | |||||
20 Jun 2024 | 7,220.00 | 7,261.70 | 7,115.00 | 7,208.85 | 7,172.85 | 20,346 |
18 Jun 2024 | 7,340.05 | 7,431.10 | 7,302.00 | 7,331.25 | 7,294.64 | 16,689 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 7,280.25 | 7,368.15 | 7,248.65 | 7,340.75 | 7,304.09 | 18,602 |
13 Jun 2024 | 7,220.55 | 7,324.60 | 7,220.55 | 7,292.05 | 7,255.63 | 56,987 |
12 Jun 2024 | 7,138.50 | 7,275.05 | 7,114.60 | 7,219.80 | 7,183.75 | 22,900 |
11 Jun 2024 | 7,099.95 | 7,168.05 | 7,054.40 | 7,135.00 | 7,099.37 | 16,650 |
10 Jun 2024 | 7,240.15 | 7,250.00 | 7,075.10 | 7,088.05 | 7,052.65 | 25,968 |
07 Jun 2024 | 6,990.00 | 7,298.00 | 6,942.25 | 7,190.15 | 7,154.24 | 106,270 |
06 Jun 2024 | 6,897.95 | 7,015.00 | 6,821.45 | 6,923.25 | 6,888.68 | 78,324 |
05 Jun 2024 | 6,638.45 | 6,864.70 | 6,538.00 | 6,840.10 | 6,805.94 | 24,645 |
04 Jun 2024 | 6,917.60 | 6,917.60 | 6,376.55 | 6,508.40 | 6,475.90 | 309,628 |
03 Jun 2024 | 6,900.10 | 6,990.45 | 6,830.00 | 6,917.60 | 6,883.05 | 113,628 |
31 May 2024 | 6,687.45 | 6,769.85 | 6,660.55 | 6,702.50 | 6,669.03 | 35,738 |
30 May 2024 | 6,790.00 | 6,796.45 | 6,596.25 | 6,615.45 | 6,582.41 | 68,510 |
29 May 2024 | 6,865.05 | 6,904.20 | 6,787.05 | 6,810.20 | 6,776.19 | 36,694 |
28 May 2024 | 6,919.95 | 6,947.10 | 6,855.65 | 6,874.50 | 6,840.17 | 31,045 |
24 May 2024 | 6,829.80 | 6,910.30 | 6,795.30 | 6,838.25 | 6,804.10 | 41,739 |
23 May 2024 | 6,750.70 | 6,850.00 | 6,730.00 | 6,826.25 | 6,792.16 | 47,491 |
22 May 2024 | 6,780.00 | 6,780.00 | 6,730.00 | 6,747.85 | 6,714.15 | 26,824 |
21 May 2024 | 6,720.00 | 6,785.35 | 6,704.60 | 6,748.25 | 6,714.55 | 31,219 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 6,745.00 | 6,778.50 | 6,702.40 | 6,728.15 | 6,694.55 | 18,776 |
16 May 2024 | 6,700.00 | 6,759.00 | 6,625.10 | 6,745.20 | 6,711.52 | 59,177 |
15 May 2024 | 6,723.95 | 6,730.00 | 6,646.35 | 6,680.75 | 6,647.39 | 66,610 |
14 May 2024 | 6,715.00 | 6,740.00 | 6,658.60 | 6,676.95 | 6,643.61 | 26,814 |
13 May 2024 | 6,698.65 | 6,742.90 | 6,620.00 | 6,715.40 | 6,681.86 | 46,767 |
10 May 2024 | 6,630.00 | 6,699.75 | 6,603.05 | 6,685.30 | 6,651.91 | 91,289 |
09 May 2024 | 6,840.00 | 6,840.00 | 6,583.60 | 6,605.45 | 6,572.46 | 118,601 |
08 May 2024 | 6,863.00 | 6,879.20 | 6,787.55 | 6,800.20 | 6,766.24 | 20,609 |
07 May 2024 | 6,887.00 | 6,940.00 | 6,787.00 | 6,872.50 | 6,838.18 | 76,246 |
06 May 2024 | 7,019.95 | 7,019.95 | 6,844.90 | 6,861.05 | 6,826.79 | 84,339 |
03 May 2024 | 7,350.00 | 7,400.00 | 6,909.50 | 6,932.80 | 6,898.18 | 208,302 |
02 May 2024 | 6,850.05 | 6,972.45 | 6,850.05 | 6,881.00 | 6,846.64 | 81,298 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 6,836.80 | 6,972.40 | 6,821.65 | 6,931.05 | 6,896.44 | 104,673 |
29 Apr 2024 | 6,839.15 | 6,839.15 | 6,710.45 | 6,827.40 | 6,793.30 | 43,786 |
26 Apr 2024 | 7,008.60 | 7,008.60 | 6,691.40 | 6,729.85 | 6,696.24 | 357,244 |
25 Apr 2024 | 7,330.00 | 7,362.95 | 7,129.35 | 7,293.90 | 7,257.48 | 27,181 |
24 Apr 2024 | 7,285.85 | 7,417.00 | 7,250.05 | 7,327.70 | 7,291.11 | 17,956 |
23 Apr 2024 | 7,300.00 | 7,337.50 | 7,237.65 | 7,259.25 | 7,223.00 | 25,665 |
22 Apr 2024 | 7,150.40 | 7,299.00 | 7,150.40 | 7,290.70 | 7,254.29 | 82,569 |
19 Apr 2024 | 6,849.95 | 7,150.60 | 6,811.05 | 7,122.30 | 7,086.73 | 38,168 |
18 Apr 2024 | 6,945.25 | 6,992.25 | 6,868.00 | 6,889.25 | 6,854.85 | 35,081 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 7,001.35 | 7,037.00 | 6,934.00 | 6,947.35 | 6,912.66 | 63,396 |
15 Apr 2024 | 7,081.50 | 7,198.00 | 7,061.55 | 7,075.00 | 7,039.67 | 15,603 |
12 Apr 2024 | 7,230.00 | 7,263.35 | 7,154.60 | 7,226.00 | 7,189.91 | 48,587 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 7,221.05 | 7,250.90 | 7,161.40 | 7,229.10 | 7,193.00 | 24,050 |
09 Apr 2024 | 7,215.00 | 7,234.75 | 7,125.00 | 7,192.90 | 7,156.98 | 32,314 |
08 Apr 2024 | 7,200.05 | 7,220.35 | 7,143.10 | 7,178.60 | 7,142.75 | 8,807 |
05 Apr 2024 | 7,263.95 | 7,263.95 | 7,158.00 | 7,175.20 | 7,139.37 | 32,545 |
04 Apr 2024 | 7,325.05 | 7,345.00 | 7,257.75 | 7,282.20 | 7,245.83 | 28,862 |
03 Apr 2024 | 7,200.00 | 7,320.00 | 7,182.20 | 7,308.20 | 7,271.70 | 51,915 |
02 Apr 2024 | 7,250.00 | 7,250.00 | 7,133.85 | 7,207.65 | 7,171.66 | 18,081 |
01 Apr 2024 | 7,269.25 | 7,340.00 | 7,220.45 | 7,249.10 | 7,212.90 | 21,651 |
28 Mar 2024 | 7,038.00 | 7,349.65 | 7,038.00 | 7,240.35 | 7,204.19 | 218,738 |
27 Mar 2024 | 6,950.00 | 7,045.00 | 6,902.35 | 7,023.20 | 6,988.13 | 80,002 |
26 Mar 2024 | 6,710.30 | 6,943.00 | 6,710.30 | 6,910.35 | 6,875.84 | 104,295 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 6,690.05 | 6,800.00 | 6,690.05 | 6,763.10 | 6,729.33 | 27,202 |
21 Mar 2024 | 6,700.65 | 6,771.85 | 6,660.00 | 6,715.70 | 6,682.16 | 26,043 |
20 Mar 2024 | 6,600.05 | 6,729.90 | 6,600.05 | 6,647.05 | 6,613.86 | 29,864 |
19 Mar 2024 | 6,510.00 | 6,665.00 | 6,505.05 | 6,592.25 | 6,559.33 | 20,684 |
18 Mar 2024 | 6,527.35 | 6,557.05 | 6,458.00 | 6,502.65 | 6,470.18 | 43,755 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 6,455.10 | 6,470.00 | 6,300.65 | 6,392.10 | 6,360.18 | 19,172 |
13 Mar 2024 | 6,434.10 | 6,515.00 | 6,390.05 | 6,455.25 | 6,423.01 | 22,900 |
12 Mar 2024 | 6,412.00 | 6,483.25 | 6,343.20 | 6,434.10 | 6,401.97 | 44,397 |
11 Mar 2024 | 6,555.50 | 6,555.50 | 6,406.00 | 6,456.20 | 6,423.96 | 30,125 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 6,350.00 | 6,467.30 | 6,330.55 | 6,419.30 | 6,387.24 | 104,593 |
06 Mar 2024 | 6,326.35 | 6,347.15 | 6,190.00 | 6,311.25 | 6,279.73 | 138,896 |
05 Mar 2024 | 6,588.25 | 6,635.00 | 6,275.00 | 6,325.25 | 6,293.66 | 73,014 |
04 Mar 2024 | 6,586.35 | 6,638.00 | 6,560.00 | 6,600.45 | 6,567.49 | 24,162 |
01 Mar 2024 | 6,519.95 | 6,607.00 | 6,503.00 | 6,571.00 | 6,538.19 | 38,718 |
29 Feb 2024 | 6,495.00 | 6,537.00 | 6,368.00 | 6,495.90 | 6,463.46 | 83,113 |
28 Feb 2024 | 6,555.20 | 6,595.00 | 6,476.45 | 6,499.95 | 6,467.49 | 22,995 |
27 Feb 2024 | 6,664.80 | 6,664.80 | 6,493.80 | 6,555.15 | 6,522.41 | 34,890 |
26 Feb 2024 | 6,678.45 | 6,708.50 | 6,623.15 | 6,641.10 | 6,607.94 | 31,956 |
23 Feb 2024 | 6,691.05 | 6,718.20 | 6,637.00 | 6,698.30 | 6,664.85 | 33,598 |
22 Feb 2024 | 6,747.35 | 6,747.35 | 6,560.05 | 6,673.95 | 6,640.62 | 48,985 |
21 Feb 2024 | 6,824.45 | 6,824.45 | 6,667.30 | 6,687.85 | 6,654.45 | 52,223 |
20 Feb 2024 | 6,724.90 | 6,791.00 | 6,681.00 | 6,768.65 | 6,734.85 | 70,013 |
16 Feb 2024 | 6,698.45 | 6,698.45 | 6,601.60 | 6,621.25 | 6,588.18 | 89,473 |
15 Feb 2024 | 6,645.70 | 6,675.00 | 6,586.00 | 6,619.90 | 6,586.84 | 43,601 |
14 Feb 2024 | 6,599.90 | 6,655.00 | 6,548.00 | 6,645.70 | 6,612.51 | 24,077 |
13 Feb 2024 | 6,600.00 | 6,639.35 | 6,555.00 | 6,603.05 | 6,570.08 | 32,181 |
12 Feb 2024 | 6,654.95 | 6,670.35 | 6,551.00 | 6,575.60 | 6,542.76 | 72,717 |
09 Feb 2024 | 6,597.35 | 6,675.00 | 6,573.50 | 6,654.80 | 6,621.57 | 58,126 |
08 Feb 2024 | 6,717.75 | 6,740.00 | 6,540.00 | 6,577.90 | 6,545.05 | 150,590 |
07 Feb 2024 | 6,637.05 | 6,733.25 | 6,627.00 | 6,717.70 | 6,684.15 | 66,911 |
06 Feb 2024 | 6,669.95 | 6,697.00 | 6,535.15 | 6,601.80 | 6,568.83 | 46,142 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |