Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 6,147.00 | 6,165.00 | 5,982.00 | 5,982.00 | 5,982.00 | 1,943,400 |
28 May 2024 | 6,275.00 | 6,285.00 | 6,191.00 | 6,234.00 | 6,234.00 | 1,105,700 |
27 May 2024 | 6,355.00 | 6,377.00 | 6,213.00 | 6,328.00 | 6,328.00 | 1,265,300 |
24 May 2024 | 6,074.00 | 6,255.00 | 6,060.00 | 6,255.00 | 6,255.00 | 1,572,400 |
23 May 2024 | 6,163.00 | 6,279.00 | 6,096.00 | 6,274.00 | 6,274.00 | 1,164,300 |
22 May 2024 | 6,181.00 | 6,249.00 | 6,102.00 | 6,119.00 | 6,119.00 | 1,233,900 |
21 May 2024 | 6,385.00 | 6,409.00 | 6,185.00 | 6,189.00 | 6,189.00 | 1,193,200 |
20 May 2024 | 6,280.00 | 6,482.00 | 6,278.00 | 6,380.00 | 6,380.00 | 879,800 |
17 May 2024 | 6,344.00 | 6,383.00 | 6,282.00 | 6,308.00 | 6,308.00 | 1,188,500 |
16 May 2024 | 6,438.00 | 6,506.00 | 6,365.00 | 6,473.00 | 6,473.00 | 860,100 |
15 May 2024 | 6,513.00 | 6,559.00 | 6,331.00 | 6,347.00 | 6,347.00 | 1,011,400 |
14 May 2024 | 6,512.00 | 6,542.00 | 6,430.00 | 6,491.00 | 6,491.00 | 732,600 |
13 May 2024 | 6,350.00 | 6,531.00 | 6,350.00 | 6,512.00 | 6,512.00 | 821,100 |
10 May 2024 | 6,590.00 | 6,623.00 | 6,417.00 | 6,429.00 | 6,429.00 | 847,100 |
09 May 2024 | 6,501.00 | 6,590.00 | 6,470.00 | 6,503.00 | 6,503.00 | 716,100 |
08 May 2024 | 6,579.00 | 6,617.00 | 6,462.00 | 6,465.00 | 6,465.00 | 938,800 |
07 May 2024 | 6,700.00 | 6,785.00 | 6,591.00 | 6,633.00 | 6,633.00 | 1,221,400 |
02 May 2024 | 6,515.00 | 6,593.00 | 6,502.00 | 6,593.00 | 6,593.00 | 877,600 |
01 May 2024 | 6,515.00 | 6,623.00 | 6,488.00 | 6,595.00 | 6,595.00 | 761,900 |
30 Apr 2024 | 6,540.00 | 6,665.00 | 6,484.00 | 6,580.00 | 6,580.00 | 1,942,200 |
26 Apr 2024 | 6,255.00 | 6,396.00 | 6,245.00 | 6,360.00 | 6,360.00 | 1,036,700 |
25 Apr 2024 | 6,275.00 | 6,380.00 | 6,205.00 | 6,213.00 | 6,213.00 | 1,654,100 |
24 Apr 2024 | 6,380.00 | 6,529.00 | 6,347.00 | 6,437.00 | 6,437.00 | 1,599,600 |
23 Apr 2024 | 6,200.00 | 6,264.00 | 6,130.00 | 6,220.00 | 6,220.00 | 1,350,400 |
22 Apr 2024 | 6,018.00 | 6,158.00 | 5,973.00 | 6,149.00 | 6,149.00 | 1,450,500 |
19 Apr 2024 | 6,039.00 | 6,056.00 | 5,787.00 | 5,980.00 | 5,980.00 | 1,834,800 |
18 Apr 2024 | 6,040.00 | 6,170.00 | 5,983.00 | 6,096.00 | 6,096.00 | 1,073,500 |
17 Apr 2024 | 6,116.00 | 6,151.00 | 6,013.00 | 6,030.00 | 6,030.00 | 1,570,000 |
16 Apr 2024 | 6,120.00 | 6,210.00 | 6,111.00 | 6,112.00 | 6,112.00 | 1,573,400 |
15 Apr 2024 | 6,326.00 | 6,363.00 | 6,237.00 | 6,294.00 | 6,294.00 | 1,429,000 |
12 Apr 2024 | 6,650.00 | 6,660.00 | 6,426.00 | 6,426.00 | 6,426.00 | 1,386,400 |
11 Apr 2024 | 6,505.00 | 6,561.00 | 6,413.00 | 6,536.00 | 6,536.00 | 1,484,600 |
10 Apr 2024 | 6,669.00 | 6,772.00 | 6,547.00 | 6,600.00 | 6,600.00 | 2,018,200 |
09 Apr 2024 | 6,224.00 | 6,592.00 | 6,185.00 | 6,574.00 | 6,574.00 | 3,392,800 |
08 Apr 2024 | 6,374.00 | 6,410.00 | 6,015.00 | 6,124.00 | 6,124.00 | 3,517,600 |
05 Apr 2024 | 6,200.00 | 6,217.00 | 6,111.00 | 6,174.00 | 6,174.00 | 1,918,400 |
04 Apr 2024 | 6,400.00 | 6,479.00 | 6,379.00 | 6,389.00 | 6,389.00 | 1,389,300 |
03 Apr 2024 | 6,450.00 | 6,450.00 | 6,292.00 | 6,300.00 | 6,300.00 | 1,545,100 |
02 Apr 2024 | 6,500.00 | 6,545.00 | 6,391.00 | 6,450.00 | 6,450.00 | 1,627,200 |
01 Apr 2024 | 6,419.00 | 6,677.00 | 6,419.00 | 6,496.00 | 6,496.00 | 2,133,800 |
29 Mar 2024 | 6,390.00 | 6,404.00 | 6,263.00 | 6,375.00 | 6,375.00 | 603,500 |
28 Mar 2024 | 6,412.00 | 6,496.00 | 6,384.00 | 6,404.00 | 6,404.00 | 1,021,000 |
27 Mar 2024 | 6,501.00 | 6,530.00 | 6,402.00 | 6,438.00 | 6,438.00 | 1,065,100 |
26 Mar 2024 | 6,444.00 | 6,497.00 | 6,392.00 | 6,462.00 | 6,462.00 | 1,087,900 |
25 Mar 2024 | 6,447.00 | 6,646.00 | 6,447.00 | 6,478.00 | 6,478.00 | 1,398,700 |
22 Mar 2024 | 6,468.00 | 6,560.00 | 6,423.00 | 6,474.00 | 6,474.00 | 1,492,800 |
21 Mar 2024 | 6,515.00 | 6,541.00 | 6,369.00 | 6,416.00 | 6,416.00 | 1,825,300 |
19 Mar 2024 | 6,305.00 | 6,382.00 | 6,227.00 | 6,382.00 | 6,382.00 | 1,248,000 |
18 Mar 2024 | 6,182.00 | 6,347.00 | 6,180.00 | 6,337.00 | 6,337.00 | 1,156,700 |
15 Mar 2024 | 6,159.00 | 6,249.00 | 6,132.00 | 6,161.00 | 6,161.00 | 1,385,100 |
14 Mar 2024 | 6,252.00 | 6,259.00 | 6,093.00 | 6,179.00 | 6,179.00 | 1,634,500 |
13 Mar 2024 | 6,400.00 | 6,423.00 | 6,191.00 | 6,229.00 | 6,229.00 | 1,721,800 |
12 Mar 2024 | 6,282.00 | 6,402.00 | 6,205.00 | 6,380.00 | 6,380.00 | 1,579,600 |
11 Mar 2024 | 6,517.00 | 6,603.00 | 6,352.00 | 6,382.00 | 6,382.00 | 2,317,900 |
08 Mar 2024 | 6,740.00 | 6,831.00 | 6,629.00 | 6,717.00 | 6,717.00 | 3,089,500 |
07 Mar 2024 | 6,626.00 | 6,877.00 | 6,605.00 | 6,787.00 | 6,787.00 | 2,625,300 |
06 Mar 2024 | 6,519.00 | 6,582.00 | 6,484.00 | 6,579.00 | 6,579.00 | 1,575,900 |
05 Mar 2024 | 6,492.00 | 6,607.00 | 6,468.00 | 6,585.00 | 6,585.00 | 1,787,000 |
04 Mar 2024 | 6,367.00 | 6,518.00 | 6,354.00 | 6,481.00 | 6,481.00 | 1,911,400 |
01 Mar 2024 | 6,135.00 | 6,308.00 | 6,120.00 | 6,293.00 | 6,293.00 | 1,894,900 |
29 Feb 2024 | 6,002.00 | 6,131.00 | 5,956.00 | 6,119.00 | 6,119.00 | 2,344,000 |
28 Feb 2024 | 6,069.00 | 6,148.00 | 6,061.00 | 6,073.00 | 6,073.00 | 1,388,800 |
28 Feb 2024 | 32 Dividend | |||||
27 Feb 2024 | 5,829.00 | 6,218.00 | 5,811.00 | 6,182.00 | 6,150.00 | 3,350,200 |
26 Feb 2024 | 5,752.00 | 5,867.00 | 5,735.00 | 5,830.00 | 5,799.82 | 1,949,000 |
22 Feb 2024 | 5,573.00 | 5,710.00 | 5,540.00 | 5,698.00 | 5,668.51 | 1,874,400 |
21 Feb 2024 | 5,574.00 | 5,587.00 | 5,472.00 | 5,521.00 | 5,492.42 | 1,220,200 |
20 Feb 2024 | 5,460.00 | 5,632.00 | 5,415.00 | 5,616.00 | 5,586.93 | 1,702,200 |
19 Feb 2024 | 5,443.00 | 5,492.00 | 5,404.00 | 5,439.00 | 5,410.85 | 1,319,200 |
16 Feb 2024 | 5,371.00 | 5,436.00 | 5,267.00 | 5,419.00 | 5,390.95 | 1,963,700 |
15 Feb 2024 | 5,439.00 | 5,476.00 | 5,332.00 | 5,369.00 | 5,341.21 | 1,265,500 |
14 Feb 2024 | 5,429.00 | 5,452.00 | 5,325.00 | 5,340.00 | 5,312.36 | 1,333,300 |
13 Feb 2024 | 5,485.00 | 5,553.00 | 5,400.00 | 5,514.00 | 5,485.46 | 1,387,900 |
09 Feb 2024 | 5,395.00 | 5,445.00 | 5,344.00 | 5,409.00 | 5,381.00 | 1,407,400 |
08 Feb 2024 | 5,368.00 | 5,396.00 | 5,244.00 | 5,363.00 | 5,335.24 | 1,445,600 |
07 Feb 2024 | 5,420.00 | 5,445.00 | 5,309.00 | 5,316.00 | 5,288.48 | 1,961,000 |
06 Feb 2024 | 5,553.00 | 5,580.00 | 5,410.00 | 5,450.00 | 5,421.79 | 1,893,500 |
05 Feb 2024 | 5,625.00 | 5,694.00 | 5,605.00 | 5,675.00 | 5,645.62 | 1,159,100 |
02 Feb 2024 | 5,533.00 | 5,610.00 | 5,486.00 | 5,550.00 | 5,521.27 | 1,137,200 |
01 Feb 2024 | 5,554.00 | 5,614.00 | 5,464.00 | 5,464.00 | 5,435.72 | 2,322,900 |
31 Jan 2024 | 5,677.00 | 5,711.00 | 5,591.00 | 5,627.00 | 5,597.87 | 1,826,800 |
30 Jan 2024 | 5,845.00 | 5,848.00 | 5,753.00 | 5,755.00 | 5,725.21 | 936,500 |
29 Jan 2024 | 5,783.00 | 5,839.00 | 5,734.00 | 5,836.00 | 5,805.79 | 1,329,900 |
26 Jan 2024 | 5,767.00 | 5,819.00 | 5,699.00 | 5,784.00 | 5,754.06 | 1,218,200 |
25 Jan 2024 | 5,700.00 | 5,804.00 | 5,681.00 | 5,797.00 | 5,766.99 | 1,131,300 |
24 Jan 2024 | 5,868.00 | 5,886.00 | 5,763.00 | 5,763.00 | 5,733.17 | 1,628,700 |
23 Jan 2024 | 5,995.00 | 6,053.00 | 5,920.00 | 5,962.00 | 5,931.14 | 1,314,300 |
22 Jan 2024 | 5,783.00 | 5,945.00 | 5,783.00 | 5,945.00 | 5,914.23 | 1,380,300 |
19 Jan 2024 | 5,739.00 | 5,868.00 | 5,676.00 | 5,769.00 | 5,739.14 | 1,960,200 |
18 Jan 2024 | 5,765.00 | 5,812.00 | 5,666.00 | 5,666.00 | 5,636.67 | 1,870,800 |
17 Jan 2024 | 6,018.00 | 6,074.00 | 5,799.00 | 5,799.00 | 5,768.98 | 1,989,200 |
16 Jan 2024 | 6,114.00 | 6,125.00 | 5,871.00 | 5,933.00 | 5,902.29 | 2,202,300 |
15 Jan 2024 | 6,114.00 | 6,125.00 | 5,882.00 | 5,969.00 | 5,938.10 | 968,000 |
12 Jan 2024 | 6,150.00 | 6,150.00 | 5,942.00 | 6,071.00 | 6,039.57 | 2,339,100 |
11 Jan 2024 | 5,957.00 | 6,078.00 | 5,931.00 | 6,037.00 | 6,005.75 | 1,742,400 |
10 Jan 2024 | 5,751.00 | 5,935.00 | 5,749.00 | 5,868.00 | 5,837.63 | 1,353,700 |
09 Jan 2024 | 5,731.00 | 5,840.00 | 5,670.00 | 5,770.00 | 5,740.13 | 1,768,800 |
05 Jan 2024 | 5,751.00 | 5,767.00 | 5,630.00 | 5,650.00 | 5,620.75 | 1,476,400 |
04 Jan 2024 | 5,641.00 | 5,754.00 | 5,589.00 | 5,746.00 | 5,716.26 | 1,583,900 |
29 Dec 2023 | 5,835.00 | 5,896.00 | 5,828.00 | 5,890.00 | 5,859.51 | 1,024,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |