Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 5,180.00 | 5,258.00 | 5,175.00 | 5,209.00 | 5,209.00 | 3,174,200 |
06 Jun 2024 | 5,057.00 | 5,165.00 | 5,046.00 | 5,158.00 | 5,158.00 | 3,196,600 |
05 Jun 2024 | 5,076.00 | 5,083.00 | 4,948.00 | 5,017.00 | 5,017.00 | 4,142,700 |
04 Jun 2024 | 5,212.00 | 5,259.00 | 5,104.00 | 5,116.00 | 5,116.00 | 4,238,200 |
03 Jun 2024 | 5,130.00 | 5,247.00 | 4,987.00 | 5,243.00 | 5,243.00 | 5,787,300 |
31 May 2024 | 5,110.00 | 5,195.00 | 5,085.00 | 5,184.00 | 5,184.00 | 5,397,800 |
30 May 2024 | 5,119.00 | 5,169.00 | 5,061.00 | 5,105.00 | 5,105.00 | 3,076,700 |
29 May 2024 | 5,250.00 | 5,250.00 | 5,156.00 | 5,156.00 | 5,156.00 | 3,472,900 |
28 May 2024 | 5,207.00 | 5,287.00 | 5,171.00 | 5,258.00 | 5,258.00 | 4,224,900 |
27 May 2024 | 5,159.00 | 5,290.00 | 5,142.00 | 5,184.00 | 5,184.00 | 6,282,500 |
24 May 2024 | 5,048.00 | 5,108.00 | 5,040.00 | 5,078.00 | 5,078.00 | 2,886,000 |
23 May 2024 | 5,041.00 | 5,095.00 | 5,029.00 | 5,074.00 | 5,074.00 | 1,598,000 |
22 May 2024 | 5,116.00 | 5,147.00 | 5,046.00 | 5,047.00 | 5,047.00 | 2,925,800 |
21 May 2024 | 5,130.00 | 5,182.00 | 5,116.00 | 5,148.00 | 5,148.00 | 3,411,400 |
20 May 2024 | 5,076.00 | 5,133.00 | 5,065.00 | 5,121.00 | 5,121.00 | 3,989,600 |
17 May 2024 | 5,059.00 | 5,095.00 | 5,013.00 | 5,064.00 | 5,064.00 | 3,202,800 |
16 May 2024 | 5,060.00 | 5,073.00 | 4,973.00 | 5,031.00 | 5,031.00 | 3,269,700 |
15 May 2024 | 5,100.00 | 5,101.00 | 5,040.00 | 5,077.00 | 5,077.00 | 4,010,300 |
14 May 2024 | 5,031.00 | 5,120.00 | 5,030.00 | 5,110.00 | 5,110.00 | 6,076,400 |
13 May 2024 | 4,955.00 | 5,029.00 | 4,923.00 | 5,019.00 | 5,019.00 | 5,487,700 |
10 May 2024 | 4,900.00 | 4,999.00 | 4,889.00 | 4,969.00 | 4,969.00 | 7,603,500 |
09 May 2024 | 4,791.00 | 4,840.00 | 4,663.00 | 4,816.00 | 4,816.00 | 5,271,200 |
08 May 2024 | 4,775.00 | 4,789.00 | 4,670.00 | 4,759.00 | 4,759.00 | 5,727,900 |
07 May 2024 | 4,719.00 | 4,782.00 | 4,687.00 | 4,764.00 | 4,764.00 | 4,978,400 |
02 May 2024 | 4,714.00 | 4,733.00 | 4,631.00 | 4,660.00 | 4,660.00 | 4,953,100 |
01 May 2024 | 4,968.00 | 4,970.00 | 4,729.00 | 4,729.00 | 4,729.00 | 8,444,200 |
30 Apr 2024 | 4,783.00 | 4,990.00 | 4,738.00 | 4,990.00 | 4,990.00 | 15,775,300 |
26 Apr 2024 | 4,615.00 | 4,713.00 | 4,591.00 | 4,713.00 | 4,713.00 | 3,188,900 |
25 Apr 2024 | 4,706.00 | 4,713.00 | 4,611.00 | 4,615.00 | 4,615.00 | 2,638,200 |
24 Apr 2024 | 4,697.00 | 4,726.00 | 4,658.00 | 4,706.00 | 4,706.00 | 2,974,400 |
23 Apr 2024 | 4,720.00 | 4,752.00 | 4,671.00 | 4,687.00 | 4,687.00 | 3,639,800 |
22 Apr 2024 | 4,590.00 | 4,742.00 | 4,564.00 | 4,729.00 | 4,729.00 | 5,245,900 |
19 Apr 2024 | 4,529.00 | 4,685.00 | 4,491.00 | 4,590.00 | 4,590.00 | 8,209,700 |
18 Apr 2024 | 4,509.00 | 4,567.00 | 4,496.00 | 4,538.00 | 4,538.00 | 2,810,600 |
17 Apr 2024 | 4,506.00 | 4,566.00 | 4,493.00 | 4,506.00 | 4,506.00 | 4,105,300 |
16 Apr 2024 | 4,690.00 | 4,697.00 | 4,450.00 | 4,450.00 | 4,450.00 | 6,735,700 |
15 Apr 2024 | 4,552.00 | 4,668.00 | 4,550.00 | 4,664.00 | 4,664.00 | 5,068,900 |
12 Apr 2024 | 4,604.00 | 4,604.00 | 4,513.00 | 4,550.00 | 4,550.00 | 2,688,900 |
11 Apr 2024 | 4,556.00 | 4,610.00 | 4,526.00 | 4,582.00 | 4,582.00 | 2,573,000 |
10 Apr 2024 | 4,510.00 | 4,574.00 | 4,498.00 | 4,563.00 | 4,563.00 | 3,068,600 |
09 Apr 2024 | 4,540.00 | 4,563.00 | 4,496.00 | 4,516.00 | 4,516.00 | 2,519,700 |
08 Apr 2024 | 4,552.00 | 4,575.00 | 4,509.00 | 4,540.00 | 4,540.00 | 2,857,100 |
05 Apr 2024 | 4,550.00 | 4,570.00 | 4,510.00 | 4,525.00 | 4,525.00 | 2,906,500 |
04 Apr 2024 | 4,569.00 | 4,585.00 | 4,503.00 | 4,541.00 | 4,541.00 | 3,267,300 |
03 Apr 2024 | 4,416.00 | 4,537.00 | 4,403.00 | 4,502.00 | 4,502.00 | 4,859,200 |
02 Apr 2024 | 4,535.00 | 4,579.00 | 4,425.00 | 4,429.00 | 4,429.00 | 6,059,800 |
01 Apr 2024 | 4,595.00 | 4,617.00 | 4,494.00 | 4,520.00 | 4,520.00 | 4,814,100 |
29 Mar 2024 | 4,623.00 | 4,633.00 | 4,526.00 | 4,610.00 | 4,610.00 | 4,096,700 |
28 Mar 2024 | 4,683.00 | 4,722.00 | 4,550.00 | 4,612.00 | 4,612.00 | 7,463,400 |
28 Mar 2024 | 110 Dividend | |||||
27 Mar 2024 | 4,810.00 | 4,854.00 | 4,755.00 | 4,758.00 | 4,648.00 | 6,481,700 |
26 Mar 2024 | 4,702.00 | 4,744.00 | 4,686.00 | 4,726.00 | 4,616.74 | 4,539,500 |
25 Mar 2024 | 4,756.00 | 4,785.00 | 4,655.00 | 4,715.00 | 4,605.99 | 5,798,400 |
22 Mar 2024 | 4,686.00 | 4,753.00 | 4,670.00 | 4,715.00 | 4,605.99 | 6,041,000 |
21 Mar 2024 | 4,709.00 | 4,735.00 | 4,631.00 | 4,662.00 | 4,554.22 | 8,692,300 |
19 Mar 2024 | 4,808.00 | 4,867.00 | 4,668.00 | 4,772.00 | 4,661.68 | 6,401,200 |
18 Mar 2024 | 4,859.00 | 4,889.00 | 4,786.00 | 4,819.00 | 4,707.59 | 4,193,200 |
15 Mar 2024 | 4,760.00 | 4,763.00 | 4,670.00 | 4,735.00 | 4,625.53 | 13,161,200 |
14 Mar 2024 | 4,701.00 | 4,755.00 | 4,665.00 | 4,747.00 | 4,637.25 | 4,462,000 |
13 Mar 2024 | 4,810.00 | 4,825.00 | 4,645.00 | 4,672.00 | 4,563.99 | 5,564,000 |
12 Mar 2024 | 4,757.00 | 4,800.00 | 4,717.00 | 4,775.00 | 4,664.61 | 4,386,300 |
11 Mar 2024 | 4,867.00 | 4,867.00 | 4,747.00 | 4,789.00 | 4,678.28 | 4,959,700 |
08 Mar 2024 | 4,912.00 | 4,956.00 | 4,855.00 | 4,913.00 | 4,799.42 | 4,301,100 |
07 Mar 2024 | 5,003.00 | 5,006.00 | 4,891.00 | 4,921.00 | 4,807.23 | 5,940,100 |
06 Mar 2024 | 5,016.00 | 5,051.00 | 4,983.00 | 4,993.00 | 4,877.57 | 4,865,400 |
05 Mar 2024 | 5,082.00 | 5,114.00 | 5,000.00 | 5,029.00 | 4,912.73 | 5,347,700 |
04 Mar 2024 | 5,176.00 | 5,182.00 | 5,070.00 | 5,082.00 | 4,964.51 | 6,299,300 |
01 Mar 2024 | 5,100.00 | 5,187.00 | 5,085.00 | 5,175.00 | 5,055.36 | 5,744,100 |
29 Feb 2024 | 5,105.00 | 5,186.00 | 5,100.00 | 5,132.00 | 5,013.35 | 6,154,900 |
28 Feb 2024 | 5,139.00 | 5,182.00 | 5,063.00 | 5,090.00 | 4,972.32 | 6,119,800 |
27 Feb 2024 | 5,254.00 | 5,282.00 | 5,154.00 | 5,165.00 | 5,045.59 | 6,035,400 |
26 Feb 2024 | 5,345.00 | 5,377.00 | 5,257.00 | 5,273.00 | 5,151.09 | 5,961,100 |
22 Feb 2024 | 5,375.00 | 5,467.00 | 5,325.00 | 5,378.00 | 5,253.67 | 6,352,300 |
21 Feb 2024 | 5,290.00 | 5,511.00 | 5,279.00 | 5,351.00 | 5,227.29 | 9,106,300 |
20 Feb 2024 | 5,270.00 | 5,382.00 | 5,256.00 | 5,324.00 | 5,200.91 | 6,751,300 |
19 Feb 2024 | 5,301.00 | 5,310.00 | 5,205.00 | 5,262.00 | 5,140.35 | 3,968,900 |
16 Feb 2024 | 5,230.00 | 5,387.00 | 5,202.00 | 5,287.00 | 5,164.77 | 7,542,000 |
15 Feb 2024 | 5,220.00 | 5,265.00 | 5,152.00 | 5,215.00 | 5,094.43 | 4,471,700 |
14 Feb 2024 | 5,100.00 | 5,239.00 | 5,088.00 | 5,237.00 | 5,115.93 | 4,860,500 |
13 Feb 2024 | 4,979.00 | 5,105.00 | 4,952.00 | 5,099.00 | 4,981.12 | 5,018,900 |
09 Feb 2024 | 5,000.00 | 5,048.00 | 4,948.00 | 5,000.00 | 4,884.41 | 8,302,000 |
08 Feb 2024 | 5,282.00 | 5,305.00 | 5,208.00 | 5,222.00 | 5,101.27 | 4,132,600 |
07 Feb 2024 | 5,122.00 | 5,295.00 | 5,118.00 | 5,285.00 | 5,162.82 | 6,827,000 |
06 Feb 2024 | 5,167.00 | 5,195.00 | 5,118.00 | 5,118.00 | 4,999.68 | 4,237,500 |
05 Feb 2024 | 5,252.00 | 5,267.00 | 5,097.00 | 5,133.00 | 5,014.33 | 7,273,700 |
02 Feb 2024 | 5,200.00 | 5,259.00 | 5,102.00 | 5,208.00 | 5,087.60 | 9,009,900 |
01 Feb 2024 | 5,317.00 | 5,395.00 | 5,274.00 | 5,317.00 | 5,194.08 | 6,756,000 |
31 Jan 2024 | 5,310.00 | 5,339.00 | 5,131.00 | 5,310.00 | 5,187.24 | 14,640,700 |
30 Jan 2024 | 5,229.00 | 5,374.00 | 5,188.00 | 5,328.00 | 5,204.82 | 8,879,800 |
29 Jan 2024 | 5,140.00 | 5,229.00 | 5,113.00 | 5,225.00 | 5,104.20 | 4,950,800 |
26 Jan 2024 | 5,277.00 | 5,305.00 | 5,106.00 | 5,113.00 | 4,994.79 | 7,456,000 |
25 Jan 2024 | 5,180.00 | 5,262.00 | 5,158.00 | 5,232.00 | 5,111.04 | 6,426,300 |
24 Jan 2024 | 5,157.00 | 5,195.00 | 5,115.00 | 5,128.00 | 5,009.45 | 4,715,100 |
23 Jan 2024 | 5,188.00 | 5,266.00 | 5,152.00 | 5,173.00 | 5,053.41 | 6,300,600 |
22 Jan 2024 | 5,069.00 | 5,200.00 | 4,993.00 | 5,200.00 | 5,079.78 | 6,433,000 |
19 Jan 2024 | 5,250.00 | 5,251.00 | 5,056.00 | 5,157.00 | 5,037.78 | 7,115,200 |
18 Jan 2024 | 5,195.00 | 5,282.00 | 5,137.00 | 5,157.00 | 5,037.78 | 7,923,900 |
17 Jan 2024 | 5,188.00 | 5,422.00 | 5,165.00 | 5,166.00 | 5,046.57 | 14,057,400 |
16 Jan 2024 | 5,112.00 | 5,231.00 | 5,087.00 | 5,150.00 | 5,030.94 | 10,739,000 |
15 Jan 2024 | 4,856.00 | 5,035.00 | 4,856.00 | 5,031.00 | 4,914.69 | 3,675,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |