Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 5,707.00 | 5,730.00 | 5,551.00 | 5,655.00 | 5,655.00 | 1,487,900 |
17 Jun 2024 | 5,769.00 | 5,773.00 | 5,598.00 | 5,641.00 | 5,641.00 | 1,708,200 |
14 Jun 2024 | 5,626.00 | 5,874.00 | 5,591.00 | 5,845.00 | 5,845.00 | 2,336,100 |
13 Jun 2024 | 5,671.00 | 5,743.00 | 5,615.00 | 5,615.00 | 5,615.00 | 1,522,700 |
12 Jun 2024 | 5,532.00 | 5,703.00 | 5,516.00 | 5,663.00 | 5,663.00 | 1,669,900 |
11 Jun 2024 | 5,730.00 | 5,832.00 | 5,707.00 | 5,709.00 | 5,709.00 | 1,606,500 |
10 Jun 2024 | 5,622.00 | 5,737.00 | 5,600.00 | 5,736.00 | 5,736.00 | 1,632,200 |
07 Jun 2024 | 5,605.00 | 5,606.00 | 5,540.00 | 5,555.00 | 5,555.00 | 1,091,900 |
06 Jun 2024 | 5,684.00 | 5,708.00 | 5,570.00 | 5,606.00 | 5,606.00 | 1,572,100 |
05 Jun 2024 | 5,711.00 | 5,717.00 | 5,564.00 | 5,603.00 | 5,603.00 | 2,921,600 |
04 Jun 2024 | 5,965.00 | 5,983.00 | 5,812.00 | 5,863.00 | 5,863.00 | 1,807,100 |
03 Jun 2024 | 6,000.00 | 6,048.00 | 5,954.00 | 5,995.00 | 5,995.00 | 1,503,300 |
31 May 2024 | 5,930.00 | 5,970.00 | 5,823.00 | 5,970.00 | 5,970.00 | 1,697,700 |
30 May 2024 | 5,893.00 | 5,950.00 | 5,802.00 | 5,901.00 | 5,901.00 | 1,849,500 |
29 May 2024 | 6,175.00 | 6,210.00 | 5,988.00 | 5,993.00 | 5,993.00 | 2,500,100 |
28 May 2024 | 6,150.00 | 6,212.00 | 6,107.00 | 6,188.00 | 6,188.00 | 3,015,400 |
27 May 2024 | 5,847.00 | 6,105.00 | 5,836.00 | 6,105.00 | 6,105.00 | 4,036,900 |
24 May 2024 | 5,684.00 | 5,900.00 | 5,661.00 | 5,792.00 | 5,792.00 | 3,459,900 |
23 May 2024 | 5,585.00 | 5,689.00 | 5,550.00 | 5,684.00 | 5,684.00 | 1,525,400 |
22 May 2024 | 5,681.00 | 5,707.00 | 5,520.00 | 5,546.00 | 5,546.00 | 1,806,400 |
21 May 2024 | 5,660.00 | 5,771.00 | 5,657.00 | 5,725.00 | 5,725.00 | 1,820,400 |
20 May 2024 | 5,555.00 | 5,656.00 | 5,508.00 | 5,629.00 | 5,629.00 | 1,969,300 |
17 May 2024 | 5,594.00 | 5,611.00 | 5,493.00 | 5,520.00 | 5,520.00 | 2,030,800 |
16 May 2024 | 5,687.00 | 5,691.00 | 5,548.00 | 5,641.00 | 5,641.00 | 1,692,000 |
15 May 2024 | 5,750.00 | 5,861.00 | 5,640.00 | 5,663.00 | 5,663.00 | 2,440,800 |
14 May 2024 | 5,725.00 | 5,782.00 | 5,539.00 | 5,701.00 | 5,701.00 | 2,987,700 |
13 May 2024 | 5,821.00 | 5,854.00 | 5,620.00 | 5,725.00 | 5,725.00 | 3,440,300 |
10 May 2024 | 5,667.00 | 5,955.00 | 5,611.00 | 5,821.00 | 5,821.00 | 11,921,500 |
09 May 2024 | 4,920.00 | 5,607.00 | 4,814.00 | 5,607.00 | 5,607.00 | 12,065,900 |
08 May 2024 | 4,971.00 | 5,000.00 | 4,873.00 | 4,907.00 | 4,907.00 | 2,241,300 |
07 May 2024 | 4,899.00 | 4,972.00 | 4,896.00 | 4,971.00 | 4,971.00 | 1,625,600 |
02 May 2024 | 4,752.00 | 4,872.00 | 4,705.00 | 4,855.00 | 4,855.00 | 1,464,200 |
01 May 2024 | 4,812.00 | 4,863.00 | 4,782.00 | 4,822.00 | 4,822.00 | 1,290,000 |
30 Apr 2024 | 4,783.00 | 4,920.00 | 4,748.00 | 4,897.00 | 4,897.00 | 1,903,800 |
26 Apr 2024 | 4,675.00 | 4,735.00 | 4,614.00 | 4,713.00 | 4,713.00 | 1,359,600 |
25 Apr 2024 | 4,791.00 | 4,827.00 | 4,643.00 | 4,648.00 | 4,648.00 | 1,856,300 |
24 Apr 2024 | 4,840.00 | 4,868.00 | 4,725.00 | 4,824.00 | 4,824.00 | 2,324,700 |
23 Apr 2024 | 4,777.00 | 4,856.00 | 4,736.00 | 4,770.00 | 4,770.00 | 1,413,600 |
22 Apr 2024 | 4,750.00 | 4,934.00 | 4,698.00 | 4,750.00 | 4,750.00 | 2,033,500 |
19 Apr 2024 | 4,762.00 | 4,877.00 | 4,681.00 | 4,799.00 | 4,799.00 | 2,702,300 |
18 Apr 2024 | 4,770.00 | 4,878.00 | 4,682.00 | 4,873.00 | 4,873.00 | 2,058,700 |
17 Apr 2024 | 4,833.00 | 4,929.00 | 4,766.00 | 4,818.00 | 4,818.00 | 2,415,700 |
16 Apr 2024 | 4,901.00 | 4,941.00 | 4,673.00 | 4,673.00 | 4,673.00 | 1,679,500 |
15 Apr 2024 | 4,727.00 | 4,944.00 | 4,726.00 | 4,918.00 | 4,918.00 | 1,936,300 |
12 Apr 2024 | 4,771.00 | 4,792.00 | 4,712.00 | 4,777.00 | 4,777.00 | 1,417,800 |
11 Apr 2024 | 4,630.00 | 4,795.00 | 4,622.00 | 4,772.00 | 4,772.00 | 1,460,300 |
10 Apr 2024 | 4,715.00 | 4,748.00 | 4,644.00 | 4,648.00 | 4,648.00 | 1,437,900 |
09 Apr 2024 | 4,755.00 | 4,778.00 | 4,688.00 | 4,759.00 | 4,759.00 | 1,112,200 |
08 Apr 2024 | 4,694.00 | 4,732.00 | 4,653.00 | 4,732.00 | 4,732.00 | 1,427,600 |
05 Apr 2024 | 4,602.00 | 4,674.00 | 4,571.00 | 4,659.00 | 4,659.00 | 1,751,700 |
04 Apr 2024 | 4,798.00 | 4,809.00 | 4,648.00 | 4,697.00 | 4,697.00 | 2,270,700 |
03 Apr 2024 | 4,700.00 | 4,774.00 | 4,631.00 | 4,728.00 | 4,728.00 | 1,694,300 |
02 Apr 2024 | 4,825.00 | 4,880.00 | 4,742.00 | 4,770.00 | 4,770.00 | 2,016,400 |
01 Apr 2024 | 5,016.00 | 5,044.00 | 4,740.00 | 4,773.00 | 4,773.00 | 4,292,400 |
29 Mar 2024 | 5,005.00 | 5,120.00 | 4,985.00 | 5,074.00 | 5,074.00 | 1,476,900 |
28 Mar 2024 | 4,971.00 | 5,076.00 | 4,930.00 | 4,955.00 | 4,955.00 | 2,336,000 |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 5,096.00 | 5,137.00 | 4,938.00 | 4,954.00 | 4,924.00 | 3,127,500 |
26 Mar 2024 | 4,960.00 | 5,108.00 | 4,945.00 | 5,098.00 | 5,067.13 | 2,108,800 |
25 Mar 2024 | 4,970.00 | 5,073.00 | 4,956.00 | 4,991.00 | 4,960.78 | 2,085,900 |
22 Mar 2024 | 4,962.00 | 4,994.00 | 4,892.00 | 4,965.00 | 4,934.93 | 2,063,900 |
21 Mar 2024 | 4,981.00 | 5,035.00 | 4,914.00 | 4,979.00 | 4,948.85 | 3,016,000 |
19 Mar 2024 | 4,736.00 | 4,911.00 | 4,720.00 | 4,911.00 | 4,881.26 | 2,499,100 |
18 Mar 2024 | 4,676.00 | 4,807.00 | 4,654.00 | 4,790.00 | 4,760.99 | 1,761,500 |
15 Mar 2024 | 4,622.00 | 4,790.00 | 4,616.00 | 4,643.00 | 4,614.88 | 2,938,400 |
14 Mar 2024 | 4,589.00 | 4,615.00 | 4,473.00 | 4,592.00 | 4,564.19 | 1,501,000 |
13 Mar 2024 | 4,642.00 | 4,695.00 | 4,445.00 | 4,538.00 | 4,510.52 | 2,776,600 |
12 Mar 2024 | 4,515.00 | 4,591.00 | 4,463.00 | 4,563.00 | 4,535.37 | 2,267,500 |
11 Mar 2024 | 4,691.00 | 4,723.00 | 4,545.00 | 4,606.00 | 4,578.11 | 3,219,500 |
08 Mar 2024 | 4,830.00 | 4,909.00 | 4,752.00 | 4,831.00 | 4,801.74 | 3,879,800 |
07 Mar 2024 | 4,700.00 | 5,056.00 | 4,689.00 | 4,813.00 | 4,783.85 | 9,218,000 |
06 Mar 2024 | 4,328.00 | 4,568.00 | 4,303.00 | 4,565.00 | 4,537.36 | 3,509,500 |
05 Mar 2024 | 4,192.00 | 4,333.00 | 4,165.00 | 4,324.00 | 4,297.81 | 1,852,300 |
04 Mar 2024 | 4,235.00 | 4,264.00 | 4,181.00 | 4,214.00 | 4,188.48 | 1,460,000 |
01 Mar 2024 | 4,129.00 | 4,230.00 | 4,122.00 | 4,223.00 | 4,197.43 | 1,439,300 |
29 Feb 2024 | 4,156.00 | 4,179.00 | 4,107.00 | 4,133.00 | 4,107.97 | 1,487,700 |
28 Feb 2024 | 4,283.00 | 4,283.00 | 4,167.00 | 4,177.00 | 4,151.71 | 2,328,800 |
27 Feb 2024 | 4,179.00 | 4,300.00 | 4,156.00 | 4,246.00 | 4,220.29 | 3,859,500 |
26 Feb 2024 | 4,050.00 | 4,178.00 | 4,003.00 | 4,118.00 | 4,093.06 | 3,408,000 |
22 Feb 2024 | 3,890.00 | 3,953.00 | 3,851.00 | 3,943.00 | 3,919.12 | 1,853,500 |
21 Feb 2024 | 3,890.00 | 3,891.00 | 3,818.00 | 3,846.00 | 3,822.71 | 1,753,100 |
20 Feb 2024 | 3,810.00 | 3,895.00 | 3,797.00 | 3,888.00 | 3,864.46 | 2,541,300 |
19 Feb 2024 | 3,848.00 | 3,867.00 | 3,768.00 | 3,794.00 | 3,771.02 | 1,674,600 |
16 Feb 2024 | 3,800.00 | 3,868.00 | 3,726.00 | 3,786.00 | 3,763.07 | 3,080,400 |
15 Feb 2024 | 3,680.00 | 3,745.00 | 3,665.00 | 3,705.00 | 3,682.56 | 1,738,100 |
14 Feb 2024 | 3,718.00 | 3,718.00 | 3,584.00 | 3,618.00 | 3,596.09 | 2,068,900 |
13 Feb 2024 | 3,631.00 | 3,789.00 | 3,617.00 | 3,648.00 | 3,625.91 | 5,194,000 |
09 Feb 2024 | 3,400.00 | 3,619.00 | 3,270.00 | 3,601.00 | 3,579.19 | 8,869,600 |
08 Feb 2024 | 3,517.00 | 3,534.00 | 3,415.00 | 3,435.00 | 3,414.20 | 2,095,200 |
07 Feb 2024 | 3,401.00 | 3,519.00 | 3,401.00 | 3,507.00 | 3,485.76 | 2,001,900 |
06 Feb 2024 | 3,411.00 | 3,455.00 | 3,358.00 | 3,426.00 | 3,405.25 | 1,949,400 |
05 Feb 2024 | 3,374.00 | 3,436.00 | 3,370.00 | 3,423.00 | 3,402.27 | 1,716,400 |
02 Feb 2024 | 3,311.00 | 3,354.00 | 3,289.00 | 3,336.00 | 3,315.80 | 1,089,000 |
01 Feb 2024 | 3,345.00 | 3,346.00 | 3,285.00 | 3,289.00 | 3,269.08 | 1,218,700 |
31 Jan 2024 | 3,337.00 | 3,373.00 | 3,332.00 | 3,369.00 | 3,348.60 | 805,500 |
30 Jan 2024 | 3,344.00 | 3,373.00 | 3,331.00 | 3,351.00 | 3,330.71 | 987,500 |
29 Jan 2024 | 3,328.00 | 3,355.00 | 3,303.00 | 3,344.00 | 3,323.75 | 1,350,700 |
26 Jan 2024 | 3,260.00 | 3,283.00 | 3,234.00 | 3,281.00 | 3,261.13 | 986,200 |
25 Jan 2024 | 3,249.00 | 3,268.00 | 3,217.00 | 3,263.00 | 3,243.24 | 1,840,700 |
24 Jan 2024 | 3,287.00 | 3,348.00 | 3,283.00 | 3,300.00 | 3,280.02 | 1,225,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |