Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 8,378.00 | 8,469.70 | 8,262.75 | 8,282.05 | 8,282.05 | 1,073 |
26 Apr 2024 | 8,279.95 | 8,295.95 | 8,183.90 | 8,278.10 | 8,278.10 | 425 |
25 Apr 2024 | 8,171.65 | 8,198.35 | 8,121.00 | 8,149.70 | 8,149.70 | 807 |
24 Apr 2024 | 8,254.85 | 8,254.85 | 8,143.55 | 8,171.95 | 8,171.95 | 818 |
23 Apr 2024 | 8,248.05 | 8,274.00 | 8,115.00 | 8,143.10 | 8,143.10 | 988 |
22 Apr 2024 | 8,300.00 | 8,381.30 | 8,208.00 | 8,223.90 | 8,223.90 | 857 |
19 Apr 2024 | 8,470.70 | 8,470.70 | 8,240.00 | 8,257.45 | 8,257.45 | 716 |
18 Apr 2024 | 8,382.25 | 8,608.65 | 8,363.30 | 8,470.70 | 8,470.70 | 993 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 8,469.95 | 8,482.85 | 8,355.25 | 8,395.80 | 8,395.80 | 837 |
15 Apr 2024 | 8,410.05 | 8,580.55 | 8,410.05 | 8,516.05 | 8,516.05 | 1,476 |
12 Apr 2024 | 8,694.25 | 8,694.25 | 8,434.65 | 8,490.90 | 8,490.90 | 703 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 8,504.85 | 8,584.45 | 8,437.90 | 8,447.70 | 8,447.70 | 1,032 |
09 Apr 2024 | 8,612.20 | 8,628.75 | 8,388.50 | 8,412.70 | 8,412.70 | 1,157 |
08 Apr 2024 | 8,695.90 | 8,695.90 | 8,534.25 | 8,624.65 | 8,624.65 | 1,010 |
05 Apr 2024 | 8,785.10 | 8,810.65 | 8,538.35 | 8,563.95 | 8,563.95 | 576 |
04 Apr 2024 | 8,709.05 | 8,932.40 | 8,694.05 | 8,738.20 | 8,738.20 | 1,939 |
03 Apr 2024 | 8,390.00 | 8,668.20 | 8,375.25 | 8,644.60 | 8,644.60 | 654 |
02 Apr 2024 | 8,119.20 | 8,406.70 | 8,117.15 | 8,364.90 | 8,364.90 | 670 |
01 Apr 2024 | 8,100.25 | 8,224.10 | 8,095.00 | 8,108.55 | 8,108.55 | 928 |
28 Mar 2024 | 8,150.15 | 8,198.20 | 7,974.85 | 8,118.25 | 8,118.25 | 1,069 |
27 Mar 2024 | 8,000.00 | 8,117.25 | 7,849.25 | 7,954.10 | 7,954.10 | 4,044 |
26 Mar 2024 | 7,615.75 | 7,725.00 | 7,570.00 | 7,710.85 | 7,710.85 | 1,892 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 7,614.95 | 7,650.00 | 7,520.00 | 7,615.80 | 7,615.80 | 1,623 |
21 Mar 2024 | 7,600.05 | 7,756.00 | 7,517.10 | 7,545.00 | 7,545.00 | 1,935 |
20 Mar 2024 | 7,689.40 | 7,740.00 | 7,569.10 | 7,713.40 | 7,713.40 | 932 |
19 Mar 2024 | 7,811.65 | 7,823.35 | 7,631.70 | 7,683.90 | 7,683.90 | 1,906 |
18 Mar 2024 | 7,700.05 | 7,942.95 | 7,700.05 | 7,811.15 | 7,811.15 | 1,687 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 8,020.05 | 8,074.15 | 7,935.70 | 7,972.50 | 7,972.50 | 4,244 |
13 Mar 2024 | 8,105.20 | 8,324.00 | 7,920.65 | 8,016.45 | 8,016.45 | 1,143 |
12 Mar 2024 | 8,345.00 | 8,369.90 | 8,022.95 | 8,319.25 | 8,319.25 | 1,819 |
11 Mar 2024 | 8,450.00 | 8,450.05 | 8,245.00 | 8,347.40 | 8,347.40 | 631 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 8,520.00 | 8,521.15 | 8,435.95 | 8,453.55 | 8,453.55 | 3,825 |
07 Mar 2024 | 50 Dividend | |||||
06 Mar 2024 | 8,699.85 | 8,699.85 | 8,355.40 | 8,517.45 | 8,467.45 | 1,967 |
05 Mar 2024 | 8,689.95 | 8,689.95 | 8,590.80 | 8,653.65 | 8,602.85 | 846 |
04 Mar 2024 | 8,744.55 | 8,770.00 | 8,600.00 | 8,643.05 | 8,592.31 | 1,331 |
01 Mar 2024 | 8,690.00 | 8,774.35 | 8,622.00 | 8,669.30 | 8,618.41 | 1,218 |
29 Feb 2024 | 8,849.55 | 8,849.55 | 8,590.90 | 8,614.80 | 8,564.23 | 2,709 |
28 Feb 2024 | 9,007.00 | 9,014.70 | 8,804.55 | 8,832.45 | 8,780.60 | 992 |
27 Feb 2024 | 8,979.90 | 9,066.85 | 8,971.35 | 9,007.00 | 8,954.13 | 677 |
26 Feb 2024 | 9,180.15 | 9,253.20 | 8,866.00 | 9,031.95 | 8,978.93 | 3,908 |
23 Feb 2024 | 9,230.10 | 9,370.35 | 9,100.10 | 9,132.75 | 9,079.14 | 1,322 |
22 Feb 2024 | 9,198.25 | 9,221.20 | 9,110.00 | 9,212.40 | 9,158.32 | 413 |
21 Feb 2024 | 9,133.15 | 9,275.00 | 9,133.15 | 9,195.65 | 9,141.67 | 1,101 |
20 Feb 2024 | 9,254.70 | 9,254.70 | 9,091.75 | 9,129.40 | 9,075.81 | 684 |
16 Feb 2024 | 8,950.00 | 8,986.95 | 8,835.60 | 8,847.75 | 8,795.81 | 630 |
15 Feb 2024 | 8,991.00 | 9,094.75 | 8,808.90 | 8,854.25 | 8,802.27 | 1,161 |
14 Feb 2024 | 8,913.30 | 8,990.00 | 8,817.70 | 8,932.55 | 8,880.11 | 494 |
13 Feb 2024 | 8,804.85 | 8,999.00 | 8,633.00 | 8,954.60 | 8,902.03 | 1,554 |
12 Feb 2024 | 8,815.20 | 8,815.20 | 8,625.20 | 8,700.00 | 8,648.93 | 1,387 |
09 Feb 2024 | 8,780.05 | 8,928.65 | 8,717.65 | 8,815.20 | 8,763.45 | 4,439 |
08 Feb 2024 | 8,814.00 | 8,998.95 | 8,801.75 | 8,832.20 | 8,780.35 | 1,072 |
07 Feb 2024 | 9,000.00 | 9,055.00 | 8,828.00 | 8,892.65 | 8,840.45 | 5,213 |
06 Feb 2024 | 8,850.00 | 9,085.00 | 8,774.75 | 8,859.85 | 8,807.84 | 8,315 |
05 Feb 2024 | 8,902.95 | 8,969.90 | 8,710.85 | 8,796.55 | 8,744.91 | 4,317 |
02 Feb 2024 | 8,839.95 | 8,985.00 | 8,802.10 | 8,918.05 | 8,865.70 | 1,656 |
01 Feb 2024 | 8,691.85 | 8,800.00 | 8,683.15 | 8,792.10 | 8,740.49 | 1,194 |
31 Jan 2024 | 8,506.30 | 8,704.40 | 8,506.30 | 8,665.85 | 8,614.98 | 1,077 |
30 Jan 2024 | 8,418.15 | 8,521.05 | 8,405.00 | 8,484.95 | 8,435.14 | 637 |
29 Jan 2024 | 8,308.60 | 8,417.90 | 8,257.15 | 8,402.70 | 8,353.37 | 391 |
26 Jan 2024 | 8,308.70 | 8,308.70 | 8,308.70 | 8,308.70 | 8,259.93 | - |
25 Jan 2024 | 8,397.00 | 8,431.95 | 8,220.75 | 8,308.70 | 8,259.93 | 339 |
24 Jan 2024 | 8,345.95 | 8,525.00 | 8,273.60 | 8,415.50 | 8,366.10 | 1,499 |
23 Jan 2024 | 8,320.50 | 8,332.55 | 8,150.05 | 8,328.05 | 8,279.16 | 505 |
22 Jan 2024 | 8,405.65 | 8,405.65 | 8,405.65 | 8,405.65 | 8,356.31 | - |
19 Jan 2024 | 8,427.00 | 8,438.15 | 8,387.00 | 8,405.65 | 8,356.31 | 330 |
18 Jan 2024 | 8,362.15 | 8,432.85 | 8,294.00 | 8,422.00 | 8,372.56 | 737 |
17 Jan 2024 | 8,322.05 | 8,358.60 | 8,274.05 | 8,342.05 | 8,293.08 | 288 |
16 Jan 2024 | 8,279.70 | 8,350.55 | 8,201.00 | 8,233.25 | 8,184.92 | 734 |
12 Jan 2024 | 8,590.80 | 8,590.80 | 8,431.50 | 8,462.80 | 8,413.12 | 1,192 |
11 Jan 2024 | 8,483.50 | 8,580.90 | 8,454.70 | 8,520.35 | 8,470.33 | 712 |
10 Jan 2024 | 8,415.05 | 8,539.75 | 8,415.00 | 8,483.55 | 8,433.75 | 740 |
09 Jan 2024 | 8,450.20 | 8,484.25 | 8,275.00 | 8,392.30 | 8,343.03 | 4,548 |
08 Jan 2024 | 8,440.00 | 8,476.90 | 8,363.90 | 8,422.50 | 8,373.06 | 1,089 |
05 Jan 2024 | 8,349.35 | 8,439.95 | 8,299.90 | 8,419.55 | 8,370.13 | 368 |
04 Jan 2024 | 8,370.00 | 8,375.95 | 8,305.35 | 8,354.85 | 8,305.80 | 592 |
03 Jan 2024 | 8,389.75 | 8,398.05 | 8,279.75 | 8,373.60 | 8,324.44 | 869 |
02 Jan 2024 | 8,150.00 | 8,349.00 | 8,106.95 | 8,279.35 | 8,230.75 | 1,251 |
29 Dec 2023 | 7,985.70 | 8,079.95 | 7,952.20 | 8,067.10 | 8,019.74 | 1,055 |
28 Dec 2023 | 8,001.85 | 8,040.00 | 7,962.10 | 7,999.80 | 7,952.84 | 552 |
27 Dec 2023 | 8,044.75 | 8,044.75 | 7,975.15 | 8,001.90 | 7,954.93 | 513 |
26 Dec 2023 | 8,010.00 | 8,044.75 | 7,986.50 | 8,018.60 | 7,971.53 | 484 |
22 Dec 2023 | 7,916.75 | 8,060.00 | 7,916.75 | 8,007.70 | 7,960.69 | 492 |
21 Dec 2023 | 7,900.00 | 7,989.95 | 7,867.05 | 7,947.80 | 7,901.14 | 1,175 |
20 Dec 2023 | 8,059.95 | 8,059.95 | 7,866.00 | 7,955.00 | 7,908.30 | 1,676 |
19 Dec 2023 | 8,155.00 | 8,155.00 | 8,035.00 | 8,070.30 | 8,022.92 | 883 |
18 Dec 2023 | 8,079.95 | 8,150.00 | 7,938.75 | 8,097.90 | 8,050.36 | 11,087 |
15 Dec 2023 | 8,177.35 | 8,200.00 | 7,912.00 | 8,054.90 | 8,007.62 | 783 |
14 Dec 2023 | 8,228.55 | 8,228.55 | 8,053.90 | 8,084.45 | 8,036.99 | 880 |
13 Dec 2023 | 8,098.15 | 8,200.00 | 8,098.15 | 8,178.60 | 8,130.59 | 607 |
12 Dec 2023 | 8,182.30 | 8,224.95 | 8,097.75 | 8,110.80 | 8,063.19 | 547 |
11 Dec 2023 | 8,165.00 | 8,205.00 | 8,058.50 | 8,163.00 | 8,115.08 | 660 |
08 Dec 2023 | 8,231.85 | 8,277.60 | 8,097.65 | 8,135.95 | 8,088.19 | 447 |
07 Dec 2023 | 8,259.95 | 8,259.95 | 8,120.90 | 8,203.85 | 8,155.69 | 318 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |