Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 6,320.00 | 6,335.00 | 6,283.00 | 6,309.00 | 6,309.00 | 1,797,900 |
27 Jun 2024 | 105 Dividend | |||||
26 Jun 2024 | 6,472.00 | 6,488.00 | 6,417.00 | 6,437.00 | 6,332.00 | 2,722,400 |
25 Jun 2024 | 6,404.00 | 6,503.00 | 6,382.00 | 6,490.00 | 6,384.14 | 1,513,400 |
24 Jun 2024 | 6,342.00 | 6,393.00 | 6,306.00 | 6,365.00 | 6,261.17 | 1,673,100 |
21 Jun 2024 | 6,441.00 | 6,503.00 | 6,397.00 | 6,414.00 | 6,309.38 | 1,640,100 |
20 Jun 2024 | 6,433.00 | 6,441.00 | 6,369.00 | 6,427.00 | 6,322.16 | 982,100 |
19 Jun 2024 | 6,480.00 | 6,502.00 | 6,444.00 | 6,462.00 | 6,356.59 | 1,048,300 |
18 Jun 2024 | 6,508.00 | 6,512.00 | 6,447.00 | 6,488.00 | 6,382.17 | 979,400 |
17 Jun 2024 | 6,552.00 | 6,556.00 | 6,443.00 | 6,448.00 | 6,342.82 | 1,620,300 |
14 Jun 2024 | 6,585.00 | 6,654.00 | 6,581.00 | 6,599.00 | 6,491.36 | 2,360,700 |
13 Jun 2024 | 6,740.00 | 6,744.00 | 6,599.00 | 6,599.00 | 6,491.36 | 1,304,400 |
12 Jun 2024 | 6,656.00 | 6,734.00 | 6,622.00 | 6,723.00 | 6,613.33 | 1,296,800 |
11 Jun 2024 | 6,730.00 | 6,758.00 | 6,688.00 | 6,712.00 | 6,602.51 | 1,392,600 |
10 Jun 2024 | 6,649.00 | 6,743.00 | 6,647.00 | 6,712.00 | 6,602.51 | 1,147,900 |
07 Jun 2024 | 6,600.00 | 6,634.00 | 6,570.00 | 6,604.00 | 6,496.28 | 1,498,800 |
06 Jun 2024 | 6,695.00 | 6,720.00 | 6,635.00 | 6,649.00 | 6,540.54 | 1,291,900 |
05 Jun 2024 | 6,731.00 | 6,754.00 | 6,662.00 | 6,675.00 | 6,566.12 | 1,544,800 |
04 Jun 2024 | 6,778.00 | 6,857.00 | 6,710.00 | 6,792.00 | 6,681.21 | 2,162,300 |
03 Jun 2024 | 6,914.00 | 6,970.00 | 6,811.00 | 6,878.00 | 6,765.81 | 1,755,700 |
31 May 2024 | 6,839.00 | 6,861.00 | 6,786.00 | 6,840.00 | 6,728.43 | 5,078,900 |
30 May 2024 | 6,758.00 | 6,824.00 | 6,731.00 | 6,788.00 | 6,677.27 | 1,232,000 |
29 May 2024 | 6,905.00 | 6,912.00 | 6,790.00 | 6,808.00 | 6,696.95 | 1,674,400 |
28 May 2024 | 6,932.00 | 6,966.00 | 6,916.00 | 6,959.00 | 6,845.49 | 921,700 |
27 May 2024 | 6,884.00 | 6,937.00 | 6,864.00 | 6,935.00 | 6,821.88 | 829,700 |
24 May 2024 | 6,776.00 | 6,907.00 | 6,759.00 | 6,853.00 | 6,741.21 | 911,000 |
23 May 2024 | 6,816.00 | 6,875.00 | 6,753.00 | 6,842.00 | 6,730.39 | 868,100 |
22 May 2024 | 6,900.00 | 6,901.00 | 6,823.00 | 6,828.00 | 6,716.62 | 1,306,900 |
21 May 2024 | 6,980.00 | 7,005.00 | 6,893.00 | 6,911.00 | 6,798.27 | 967,000 |
20 May 2024 | 6,945.00 | 7,018.00 | 6,919.00 | 6,974.00 | 6,860.24 | 1,242,100 |
17 May 2024 | 6,912.00 | 6,929.00 | 6,866.00 | 6,921.00 | 6,808.10 | 1,095,500 |
16 May 2024 | 6,932.00 | 6,953.00 | 6,827.00 | 6,875.00 | 6,762.86 | 1,119,200 |
15 May 2024 | 6,867.00 | 6,965.00 | 6,865.00 | 6,904.00 | 6,791.38 | 1,599,200 |
14 May 2024 | 6,945.00 | 6,953.00 | 6,761.00 | 6,808.00 | 6,696.95 | 2,270,400 |
13 May 2024 | 6,826.00 | 7,058.00 | 6,787.00 | 6,956.00 | 6,842.53 | 3,094,800 |
10 May 2024 | 6,900.00 | 6,943.00 | 6,844.00 | 6,884.00 | 6,771.71 | 1,462,500 |
09 May 2024 | 6,906.00 | 6,906.00 | 6,828.00 | 6,828.00 | 6,716.62 | 946,900 |
08 May 2024 | 6,914.00 | 6,923.00 | 6,801.00 | 6,806.00 | 6,694.98 | 1,379,700 |
07 May 2024 | 6,904.00 | 6,933.00 | 6,809.00 | 6,869.00 | 6,756.95 | 1,728,500 |
02 May 2024 | 6,919.00 | 6,960.00 | 6,878.00 | 6,935.00 | 6,821.88 | 946,700 |
01 May 2024 | 6,999.00 | 7,003.00 | 6,928.00 | 6,940.00 | 6,826.79 | 1,595,500 |
30 Apr 2024 | 6,848.00 | 6,993.00 | 6,822.00 | 6,979.00 | 6,865.16 | 2,351,500 |
26 Apr 2024 | 6,651.00 | 6,748.00 | 6,622.00 | 6,725.00 | 6,615.30 | 1,393,600 |
25 Apr 2024 | 6,745.00 | 6,767.00 | 6,710.00 | 6,711.00 | 6,601.53 | 1,095,400 |
24 Apr 2024 | 6,700.00 | 6,761.00 | 6,644.00 | 6,761.00 | 6,650.71 | 2,146,700 |
23 Apr 2024 | 6,856.00 | 6,879.00 | 6,719.00 | 6,744.00 | 6,633.99 | 1,472,300 |
22 Apr 2024 | 6,760.00 | 6,844.00 | 6,758.00 | 6,817.00 | 6,705.80 | 1,627,000 |
19 Apr 2024 | 6,735.00 | 6,754.00 | 6,606.00 | 6,692.00 | 6,582.84 | 1,771,100 |
18 Apr 2024 | 6,733.00 | 6,790.00 | 6,708.00 | 6,711.00 | 6,601.53 | 1,156,300 |
17 Apr 2024 | 6,850.00 | 6,886.00 | 6,716.00 | 6,736.00 | 6,626.12 | 1,949,700 |
16 Apr 2024 | 6,732.00 | 6,797.00 | 6,702.00 | 6,773.00 | 6,662.52 | 2,174,600 |
15 Apr 2024 | 6,628.00 | 6,776.00 | 6,602.00 | 6,756.00 | 6,645.80 | 1,705,800 |
12 Apr 2024 | 6,692.00 | 6,694.00 | 6,608.00 | 6,673.00 | 6,564.15 | 1,587,200 |
11 Apr 2024 | 6,580.00 | 6,625.00 | 6,566.00 | 6,625.00 | 6,516.93 | 1,156,900 |
10 Apr 2024 | 6,580.00 | 6,660.00 | 6,549.00 | 6,634.00 | 6,525.79 | 1,023,600 |
09 Apr 2024 | 6,583.00 | 6,649.00 | 6,570.00 | 6,649.00 | 6,540.54 | 1,370,400 |
08 Apr 2024 | 6,615.00 | 6,643.00 | 6,583.00 | 6,633.00 | 6,524.80 | 1,381,400 |
05 Apr 2024 | 6,595.00 | 6,609.00 | 6,532.00 | 6,575.00 | 6,467.75 | 1,768,200 |
04 Apr 2024 | 6,700.00 | 6,726.00 | 6,629.00 | 6,636.00 | 6,527.75 | 1,956,800 |
03 Apr 2024 | 6,600.00 | 6,671.00 | 6,550.00 | 6,632.00 | 6,523.82 | 1,942,300 |
02 Apr 2024 | 6,742.00 | 6,748.00 | 6,580.00 | 6,590.00 | 6,482.50 | 2,172,400 |
01 Apr 2024 | 6,738.00 | 6,760.00 | 6,661.00 | 6,738.00 | 6,628.09 | 1,940,700 |
29 Mar 2024 | 6,705.00 | 6,755.00 | 6,666.00 | 6,666.00 | 6,557.26 | 554,500 |
28 Mar 2024 | 6,666.00 | 6,736.00 | 6,637.00 | 6,691.00 | 6,581.86 | 1,524,900 |
27 Mar 2024 | 6,690.00 | 6,765.00 | 6,664.00 | 6,725.00 | 6,615.30 | 1,974,600 |
26 Mar 2024 | 6,621.00 | 6,677.00 | 6,621.00 | 6,644.00 | 6,535.62 | 1,496,800 |
25 Mar 2024 | 6,750.00 | 6,797.00 | 6,665.00 | 6,697.00 | 6,587.76 | 2,200,100 |
22 Mar 2024 | 6,730.00 | 6,823.00 | 6,710.00 | 6,786.00 | 6,675.31 | 3,130,700 |
21 Mar 2024 | 6,590.00 | 6,676.00 | 6,560.00 | 6,595.00 | 6,487.42 | 2,727,200 |
19 Mar 2024 | 6,363.00 | 6,497.00 | 6,343.00 | 6,495.00 | 6,389.05 | 2,056,700 |
18 Mar 2024 | 6,241.00 | 6,354.00 | 6,213.00 | 6,322.00 | 6,218.88 | 2,087,500 |
15 Mar 2024 | 6,178.00 | 6,200.00 | 6,131.00 | 6,141.00 | 6,040.83 | 2,622,600 |
14 Mar 2024 | 6,141.00 | 6,184.00 | 6,136.00 | 6,170.00 | 6,069.36 | 2,047,200 |
13 Mar 2024 | 6,162.00 | 6,203.00 | 6,091.00 | 6,128.00 | 6,028.04 | 1,874,800 |
12 Mar 2024 | 6,137.00 | 6,160.00 | 6,071.00 | 6,139.00 | 6,038.86 | 1,625,000 |
11 Mar 2024 | 6,150.00 | 6,158.00 | 6,066.00 | 6,154.00 | 6,053.62 | 1,973,100 |
08 Mar 2024 | 6,223.00 | 6,275.00 | 6,181.00 | 6,235.00 | 6,133.29 | 2,094,600 |
07 Mar 2024 | 6,379.00 | 6,394.00 | 6,249.00 | 6,251.00 | 6,149.03 | 1,774,600 |
06 Mar 2024 | 6,335.00 | 6,390.00 | 6,314.00 | 6,358.00 | 6,254.29 | 1,973,600 |
05 Mar 2024 | 6,285.00 | 6,352.00 | 6,233.00 | 6,335.00 | 6,231.66 | 1,908,900 |
04 Mar 2024 | 6,405.00 | 6,431.00 | 6,294.00 | 6,294.00 | 6,191.33 | 2,468,800 |
01 Mar 2024 | 6,430.00 | 6,495.00 | 6,416.00 | 6,452.00 | 6,346.76 | 1,914,300 |
29 Feb 2024 | 6,333.00 | 6,624.00 | 6,276.00 | 6,446.00 | 6,340.85 | 6,171,300 |
28 Feb 2024 | 6,450.00 | 6,454.00 | 6,330.00 | 6,381.00 | 6,276.91 | 1,893,100 |
27 Feb 2024 | 6,410.00 | 6,449.00 | 6,380.00 | 6,412.00 | 6,307.41 | 2,098,600 |
26 Feb 2024 | 6,411.00 | 6,449.00 | 6,358.00 | 6,410.00 | 6,305.44 | 1,825,600 |
22 Feb 2024 | 6,384.00 | 6,429.00 | 6,352.00 | 6,416.00 | 6,311.34 | 1,940,300 |
21 Feb 2024 | 6,390.00 | 6,484.00 | 6,333.00 | 6,412.00 | 6,307.41 | 3,952,400 |
20 Feb 2024 | 6,287.00 | 6,312.00 | 6,252.00 | 6,300.00 | 6,197.23 | 2,833,800 |
19 Feb 2024 | 6,385.00 | 6,385.00 | 6,206.00 | 6,288.00 | 6,185.43 | 3,556,500 |
16 Feb 2024 | 6,570.00 | 6,730.00 | 6,266.00 | 6,375.00 | 6,271.01 | 5,526,000 |
15 Feb 2024 | 6,490.00 | 6,496.00 | 6,427.00 | 6,482.00 | 6,376.27 | 1,705,000 |
14 Feb 2024 | 6,411.00 | 6,454.00 | 6,363.00 | 6,437.00 | 6,332.00 | 2,173,700 |
13 Feb 2024 | 6,498.00 | 6,517.00 | 6,381.00 | 6,487.00 | 6,381.18 | 2,427,800 |
09 Feb 2024 | 6,349.00 | 6,366.00 | 6,312.00 | 6,355.00 | 6,251.34 | 1,636,700 |
08 Feb 2024 | 6,341.00 | 6,388.00 | 6,294.00 | 6,363.00 | 6,259.21 | 1,477,600 |
07 Feb 2024 | 6,285.00 | 6,361.00 | 6,268.00 | 6,341.00 | 6,237.57 | 1,780,600 |
06 Feb 2024 | 6,288.00 | 6,299.00 | 6,240.00 | 6,248.00 | 6,146.08 | 1,937,300 |
05 Feb 2024 | 6,367.00 | 6,371.00 | 6,315.00 | 6,344.00 | 6,240.52 | 1,521,300 |
02 Feb 2024 | 6,360.00 | 6,372.00 | 6,300.00 | 6,300.00 | 6,197.23 | 972,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |