Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 6,844.00 | 6,915.00 | 6,838.00 | 6,909.00 | 6,909.00 | 3,510,000 |
24 Apr 2024 | 6,678.00 | 6,888.00 | 6,660.00 | 6,884.00 | 6,884.00 | 3,529,200 |
23 Apr 2024 | 6,631.00 | 6,690.00 | 6,609.00 | 6,660.00 | 6,660.00 | 1,990,600 |
22 Apr 2024 | 6,563.00 | 6,637.00 | 6,520.00 | 6,577.00 | 6,577.00 | 2,453,800 |
19 Apr 2024 | 6,503.00 | 6,555.00 | 6,374.00 | 6,504.00 | 6,504.00 | 4,925,300 |
18 Apr 2024 | 6,626.00 | 6,644.00 | 6,508.00 | 6,632.00 | 6,632.00 | 3,565,300 |
17 Apr 2024 | 6,716.00 | 6,734.00 | 6,625.00 | 6,663.00 | 6,663.00 | 2,526,600 |
16 Apr 2024 | 6,792.00 | 6,811.00 | 6,638.00 | 6,667.00 | 6,667.00 | 3,212,000 |
15 Apr 2024 | 6,700.00 | 6,867.00 | 6,643.00 | 6,812.00 | 6,812.00 | 3,319,600 |
12 Apr 2024 | 6,850.00 | 6,850.00 | 6,731.00 | 6,797.00 | 6,797.00 | 2,718,700 |
11 Apr 2024 | 6,730.00 | 6,832.00 | 6,725.00 | 6,792.00 | 6,792.00 | 2,646,400 |
10 Apr 2024 | 6,796.00 | 6,847.00 | 6,741.00 | 6,816.00 | 6,816.00 | 2,839,800 |
09 Apr 2024 | 6,774.00 | 6,849.00 | 6,725.00 | 6,840.00 | 6,840.00 | 2,707,500 |
08 Apr 2024 | 6,825.00 | 6,866.00 | 6,724.00 | 6,748.00 | 6,748.00 | 3,090,100 |
05 Apr 2024 | 6,826.00 | 6,840.00 | 6,692.00 | 6,791.00 | 6,791.00 | 3,997,600 |
04 Apr 2024 | 6,965.00 | 7,039.00 | 6,807.00 | 6,811.00 | 6,811.00 | 8,483,000 |
03 Apr 2024 | 6,300.00 | 6,830.00 | 6,222.00 | 6,765.00 | 6,765.00 | 12,568,400 |
02 Apr 2024 | 6,466.00 | 6,497.00 | 6,332.00 | 6,360.00 | 6,360.00 | 2,983,100 |
01 Apr 2024 | 6,495.00 | 6,527.00 | 6,363.00 | 6,435.00 | 6,435.00 | 2,308,200 |
29 Mar 2024 | 6,485.00 | 6,510.00 | 6,456.00 | 6,470.00 | 6,470.00 | 1,057,600 |
28 Mar 2024 | 6,501.00 | 6,517.00 | 6,424.00 | 6,464.00 | 6,464.00 | 3,586,000 |
28 Mar 2024 | 80 Dividend | |||||
27 Mar 2024 | 6,560.00 | 6,651.00 | 6,558.00 | 6,619.00 | 6,539.00 | 3,830,000 |
26 Mar 2024 | 6,542.00 | 6,562.00 | 6,512.00 | 6,535.00 | 6,456.02 | 2,488,800 |
25 Mar 2024 | 6,633.00 | 6,633.00 | 6,530.00 | 6,542.00 | 6,462.93 | 2,942,200 |
22 Mar 2024 | 6,650.00 | 6,705.00 | 6,602.00 | 6,645.00 | 6,564.69 | 4,630,900 |
21 Mar 2024 | 6,550.00 | 6,636.00 | 6,508.00 | 6,603.00 | 6,523.19 | 5,794,400 |
19 Mar 2024 | 6,435.00 | 6,525.00 | 6,431.00 | 6,507.00 | 6,428.35 | 2,980,200 |
18 Mar 2024 | 6,480.00 | 6,532.00 | 6,444.00 | 6,469.00 | 6,390.81 | 3,272,300 |
15 Mar 2024 | 6,304.00 | 6,448.00 | 6,295.00 | 6,433.00 | 6,355.25 | 4,629,000 |
14 Mar 2024 | 6,217.00 | 6,292.00 | 6,181.00 | 6,278.00 | 6,202.12 | 3,035,200 |
13 Mar 2024 | 6,365.00 | 6,368.00 | 6,186.00 | 6,223.00 | 6,147.79 | 2,882,300 |
12 Mar 2024 | 6,320.00 | 6,338.00 | 6,144.00 | 6,299.00 | 6,222.87 | 4,257,600 |
11 Mar 2024 | 6,548.00 | 6,567.00 | 6,301.00 | 6,385.00 | 6,307.83 | 3,959,800 |
08 Mar 2024 | 6,576.00 | 6,658.00 | 6,544.00 | 6,617.00 | 6,537.02 | 3,831,200 |
07 Mar 2024 | 6,700.00 | 6,737.00 | 6,580.00 | 6,603.00 | 6,523.19 | 3,281,700 |
06 Mar 2024 | 6,639.00 | 6,644.00 | 6,574.00 | 6,624.00 | 6,543.94 | 2,880,700 |
05 Mar 2024 | 6,557.00 | 6,673.00 | 6,526.00 | 6,666.00 | 6,585.43 | 3,155,700 |
04 Mar 2024 | 6,642.00 | 6,642.00 | 6,558.00 | 6,577.00 | 6,497.51 | 3,166,000 |
01 Mar 2024 | 6,502.00 | 6,640.00 | 6,502.00 | 6,606.00 | 6,526.16 | 3,438,600 |
29 Feb 2024 | 6,569.00 | 6,582.00 | 6,463.00 | 6,516.00 | 6,437.25 | 4,189,800 |
28 Feb 2024 | 6,596.00 | 6,625.00 | 6,519.00 | 6,555.00 | 6,475.77 | 3,117,300 |
27 Feb 2024 | 6,701.00 | 6,710.00 | 6,577.00 | 6,591.00 | 6,511.34 | 4,408,100 |
26 Feb 2024 | 6,758.00 | 6,817.00 | 6,642.00 | 6,653.00 | 6,572.59 | 5,464,700 |
22 Feb 2024 | 6,651.00 | 6,740.00 | 6,624.00 | 6,687.00 | 6,606.18 | 4,835,100 |
21 Feb 2024 | 6,649.00 | 6,765.00 | 6,595.00 | 6,648.00 | 6,567.65 | 4,772,400 |
20 Feb 2024 | 6,670.00 | 6,670.00 | 6,568.00 | 6,595.00 | 6,515.29 | 3,764,400 |
19 Feb 2024 | 6,611.00 | 6,671.00 | 6,586.00 | 6,620.00 | 6,539.99 | 3,629,900 |
16 Feb 2024 | 6,696.00 | 6,750.00 | 6,614.00 | 6,630.00 | 6,549.87 | 5,059,300 |
15 Feb 2024 | 6,659.00 | 6,681.00 | 6,585.00 | 6,635.00 | 6,554.81 | 2,977,700 |
14 Feb 2024 | 6,610.00 | 6,648.00 | 6,531.00 | 6,609.00 | 6,529.12 | 4,355,600 |
13 Feb 2024 | 6,604.00 | 6,669.00 | 6,540.00 | 6,668.00 | 6,587.41 | 5,042,200 |
09 Feb 2024 | 6,648.00 | 6,675.00 | 6,552.00 | 6,572.00 | 6,492.57 | 4,661,200 |
08 Feb 2024 | 6,702.00 | 6,719.00 | 6,592.00 | 6,718.00 | 6,636.80 | 4,164,500 |
07 Feb 2024 | 6,525.00 | 6,736.00 | 6,512.00 | 6,736.00 | 6,654.59 | 4,734,200 |
06 Feb 2024 | 6,587.00 | 6,617.00 | 6,502.00 | 6,520.00 | 6,441.20 | 4,608,600 |
05 Feb 2024 | 6,800.00 | 6,805.00 | 6,614.00 | 6,648.00 | 6,567.65 | 4,830,800 |
02 Feb 2024 | 6,748.00 | 6,844.00 | 6,693.00 | 6,745.00 | 6,663.48 | 3,796,900 |
01 Feb 2024 | 6,690.00 | 6,784.00 | 6,680.00 | 6,747.00 | 6,665.45 | 2,641,500 |
31 Jan 2024 | 6,564.00 | 6,769.00 | 6,554.00 | 6,752.00 | 6,670.39 | 3,392,600 |
30 Jan 2024 | 6,673.00 | 6,721.00 | 6,632.00 | 6,649.00 | 6,568.64 | 2,190,400 |
29 Jan 2024 | 6,550.00 | 6,685.00 | 6,550.00 | 6,673.00 | 6,592.35 | 2,688,900 |
26 Jan 2024 | 6,626.00 | 6,626.00 | 6,522.00 | 6,535.00 | 6,456.02 | 3,026,500 |
25 Jan 2024 | 6,645.00 | 6,672.00 | 6,618.00 | 6,667.00 | 6,586.42 | 2,238,400 |
24 Jan 2024 | 6,686.00 | 6,735.00 | 6,630.00 | 6,652.00 | 6,571.60 | 4,154,000 |
23 Jan 2024 | 6,647.00 | 6,714.00 | 6,581.00 | 6,617.00 | 6,537.02 | 3,129,000 |
22 Jan 2024 | 6,595.00 | 6,647.00 | 6,549.00 | 6,647.00 | 6,566.66 | 3,038,300 |
19 Jan 2024 | 6,620.00 | 6,627.00 | 6,527.00 | 6,586.00 | 6,506.40 | 4,181,600 |
18 Jan 2024 | 6,584.00 | 6,673.00 | 6,519.00 | 6,525.00 | 6,446.14 | 3,560,500 |
17 Jan 2024 | 6,600.00 | 6,730.00 | 6,574.00 | 6,609.00 | 6,529.12 | 5,755,000 |
16 Jan 2024 | 6,639.00 | 6,739.00 | 6,543.00 | 6,562.00 | 6,482.69 | 4,880,500 |
15 Jan 2024 | 6,639.00 | 6,683.00 | 6,604.00 | 6,664.00 | 6,583.46 | 1,219,400 |
12 Jan 2024 | 6,510.00 | 6,573.00 | 6,433.00 | 6,539.00 | 6,459.97 | 6,856,800 |
11 Jan 2024 | 6,240.00 | 6,409.00 | 6,228.00 | 6,365.00 | 6,288.07 | 5,696,400 |
10 Jan 2024 | 5,994.00 | 6,100.00 | 5,978.00 | 6,091.00 | 6,017.38 | 3,831,600 |
09 Jan 2024 | 5,978.00 | 6,022.00 | 5,884.00 | 5,902.00 | 5,830.67 | 2,440,200 |
05 Jan 2024 | 5,780.00 | 5,912.00 | 5,780.00 | 5,878.00 | 5,806.96 | 2,637,000 |
04 Jan 2024 | 5,767.00 | 5,821.00 | 5,671.00 | 5,817.00 | 5,746.69 | 2,810,800 |
29 Dec 2023 | 5,764.00 | 5,828.00 | 5,733.00 | 5,767.00 | 5,697.30 | 2,146,700 |
28 Dec 2023 | 5,800.00 | 5,816.00 | 5,781.00 | 5,796.00 | 5,725.95 | 1,162,400 |
27 Dec 2023 | 5,826.00 | 5,857.00 | 5,806.00 | 5,836.00 | 5,765.46 | 1,936,000 |
26 Dec 2023 | 5,798.00 | 5,808.00 | 5,758.00 | 5,783.00 | 5,713.10 | 1,444,000 |
25 Dec 2023 | 5,801.00 | 5,809.00 | 5,737.00 | 5,752.00 | 5,682.48 | 828,000 |
22 Dec 2023 | 5,735.00 | 5,811.00 | 5,735.00 | 5,752.00 | 5,682.48 | 2,075,700 |
21 Dec 2023 | 5,735.00 | 5,755.00 | 5,713.00 | 5,748.00 | 5,678.53 | 1,706,300 |
20 Dec 2023 | 5,752.00 | 5,885.00 | 5,750.00 | 5,834.00 | 5,763.49 | 2,647,500 |
19 Dec 2023 | 5,700.00 | 5,814.00 | 5,651.00 | 5,803.00 | 5,732.86 | 2,710,900 |
18 Dec 2023 | 5,725.00 | 5,776.00 | 5,684.00 | 5,748.00 | 5,678.53 | 2,152,400 |
15 Dec 2023 | 5,705.00 | 5,820.00 | 5,696.00 | 5,784.00 | 5,714.09 | 4,587,900 |
14 Dec 2023 | 5,760.00 | 5,786.00 | 5,648.00 | 5,685.00 | 5,616.29 | 3,146,100 |
13 Dec 2023 | 5,865.00 | 5,866.00 | 5,776.00 | 5,795.00 | 5,724.96 | 1,927,800 |
12 Dec 2023 | 5,895.00 | 5,898.00 | 5,833.00 | 5,840.00 | 5,769.42 | 2,246,500 |
11 Dec 2023 | 5,847.00 | 5,871.00 | 5,812.00 | 5,865.00 | 5,794.11 | 2,890,300 |
08 Dec 2023 | 5,756.00 | 5,777.00 | 5,652.00 | 5,677.00 | 5,608.39 | 3,695,700 |
07 Dec 2023 | 5,833.00 | 5,860.00 | 5,791.00 | 5,809.00 | 5,738.79 | 3,028,600 |
06 Dec 2023 | 5,801.00 | 5,893.00 | 5,787.00 | 5,880.00 | 5,808.93 | 2,614,900 |
05 Dec 2023 | 5,827.00 | 5,866.00 | 5,792.00 | 5,792.00 | 5,722.00 | 2,819,300 |
04 Dec 2023 | 5,790.00 | 5,851.00 | 5,777.00 | 5,825.00 | 5,754.60 | 2,480,600 |
01 Dec 2023 | 5,838.00 | 5,921.00 | 5,820.00 | 5,889.00 | 5,817.82 | 3,720,300 |
30 Nov 2023 | 5,771.00 | 5,773.00 | 5,690.00 | 5,738.00 | 5,668.65 | 8,834,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |