Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 5,675.00 | 5,700.00 | 5,500.00 | 5,550.00 | 5,550.00 | 399,900 |
13 Jun 2024 | 5,750.00 | 5,775.00 | 5,600.00 | 5,625.00 | 5,625.00 | 574,300 |
12 Jun 2024 | 5,825.00 | 5,850.00 | 5,675.00 | 5,700.00 | 5,700.00 | 802,200 |
11 Jun 2024 | 5,800.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,800.00 | 299,700 |
10 Jun 2024 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,825.00 | 468,600 |
07 Jun 2024 | 5,900.00 | 5,925.00 | 5,850.00 | 5,875.00 | 5,875.00 | 442,300 |
06 Jun 2024 | 5,925.00 | 5,975.00 | 5,825.00 | 5,900.00 | 5,900.00 | 688,700 |
05 Jun 2024 | 6,050.00 | 6,075.00 | 5,850.00 | 5,900.00 | 5,900.00 | 589,700 |
04 Jun 2024 | 6,000.00 | 6,100.00 | 6,000.00 | 6,025.00 | 6,025.00 | 233,600 |
03 Jun 2024 | 5,925.00 | 6,050.00 | 5,875.00 | 6,000.00 | 6,000.00 | 501,900 |
31 May 2024 | 5,900.00 | 6,000.00 | 5,825.00 | 5,875.00 | 5,875.00 | 2,497,100 |
30 May 2024 | 6,025.00 | 6,075.00 | 5,825.00 | 5,825.00 | 5,825.00 | 1,141,900 |
29 May 2024 | 6,075.00 | 6,100.00 | 6,025.00 | 6,025.00 | 6,025.00 | 603,300 |
28 May 2024 | 6,125.00 | 6,200.00 | 6,075.00 | 6,075.00 | 6,075.00 | 392,900 |
27 May 2024 | 6,150.00 | 6,175.00 | 6,050.00 | 6,175.00 | 6,175.00 | 546,000 |
22 May 2024 | 6,150.00 | 6,175.00 | 6,075.00 | 6,175.00 | 6,175.00 | 474,100 |
21 May 2024 | 6,200.00 | 6,225.00 | 6,100.00 | 6,100.00 | 6,100.00 | 505,200 |
20 May 2024 | 6,125.00 | 6,225.00 | 6,125.00 | 6,200.00 | 6,200.00 | 513,700 |
17 May 2024 | 6,050.00 | 6,150.00 | 6,050.00 | 6,100.00 | 6,100.00 | 773,800 |
16 May 2024 | 6,100.00 | 6,100.00 | 6,050.00 | 6,050.00 | 6,050.00 | 761,900 |
15 May 2024 | 6,100.00 | 6,125.00 | 6,050.00 | 6,100.00 | 6,100.00 | 321,400 |
14 May 2024 | 6,075.00 | 6,125.00 | 6,000.00 | 6,100.00 | 6,100.00 | 536,800 |
13 May 2024 | 6,200.00 | 6,250.00 | 6,050.00 | 6,075.00 | 6,075.00 | 894,300 |
08 May 2024 | 6,300.00 | 6,325.00 | 6,200.00 | 6,200.00 | 6,200.00 | 381,300 |
07 May 2024 | 6,300.00 | 6,325.00 | 6,250.00 | 6,300.00 | 6,300.00 | 251,100 |
06 May 2024 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,300.00 | 348,000 |
03 May 2024 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,300.00 | 955,100 |
03 May 2024 | 165 Dividend | |||||
02 May 2024 | 6,525.00 | 6,550.00 | 6,400.00 | 6,425.00 | 6,260.00 | 888,800 |
30 Apr 2024 | 6,350.00 | 6,500.00 | 6,350.00 | 6,500.00 | 6,333.07 | 795,900 |
29 Apr 2024 | 6,500.00 | 6,500.00 | 6,300.00 | 6,375.00 | 6,211.28 | 1,078,500 |
26 Apr 2024 | 6,575.00 | 6,575.00 | 6,375.00 | 6,475.00 | 6,308.72 | 1,016,800 |
25 Apr 2024 | 6,600.00 | 6,625.00 | 6,550.00 | 6,575.00 | 6,406.15 | 170,900 |
24 Apr 2024 | 6,600.00 | 6,675.00 | 6,550.00 | 6,600.00 | 6,430.51 | 668,900 |
23 Apr 2024 | 6,600.00 | 6,775.00 | 6,575.00 | 6,625.00 | 6,454.86 | 648,900 |
22 Apr 2024 | 6,525.00 | 6,650.00 | 6,525.00 | 6,600.00 | 6,430.51 | 375,900 |
19 Apr 2024 | 6,675.00 | 6,700.00 | 6,550.00 | 6,625.00 | 6,454.86 | 574,100 |
18 Apr 2024 | 6,825.00 | 6,825.00 | 6,675.00 | 6,675.00 | 6,503.58 | 508,300 |
17 Apr 2024 | 6,800.00 | 6,825.00 | 6,750.00 | 6,800.00 | 6,625.37 | 348,300 |
16 Apr 2024 | 6,950.00 | 6,950.00 | 6,775.00 | 6,800.00 | 6,625.37 | 1,073,000 |
05 Apr 2024 | 6,950.00 | 7,025.00 | 6,925.00 | 6,975.00 | 6,795.88 | 346,700 |
04 Apr 2024 | 7,075.00 | 7,075.00 | 6,925.00 | 6,950.00 | 6,771.52 | 1,285,500 |
03 Apr 2024 | 6,900.00 | 7,025.00 | 6,850.00 | 7,000.00 | 6,820.23 | 1,367,500 |
02 Apr 2024 | 6,925.00 | 6,925.00 | 6,850.00 | 6,900.00 | 6,722.80 | 444,200 |
01 Apr 2024 | 6,900.00 | 6,925.00 | 6,800.00 | 6,925.00 | 6,747.16 | 610,100 |
28 Mar 2024 | 6,900.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,722.80 | 811,300 |
27 Mar 2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,900.00 | 6,722.80 | 297,100 |
26 Mar 2024 | 6,900.00 | 6,900.00 | 6,775.00 | 6,875.00 | 6,698.44 | 735,800 |
25 Mar 2024 | 6,850.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,625.37 | 503,100 |
22 Mar 2024 | 6,850.00 | 6,875.00 | 6,775.00 | 6,850.00 | 6,674.09 | 699,300 |
21 Mar 2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,850.00 | 6,674.09 | 616,100 |
20 Mar 2024 | 6,950.00 | 6,950.00 | 6,825.00 | 6,875.00 | 6,698.44 | 436,700 |
19 Mar 2024 | 6,850.00 | 6,950.00 | 6,850.00 | 6,925.00 | 6,747.16 | 555,300 |
18 Mar 2024 | 6,725.00 | 6,925.00 | 6,700.00 | 6,850.00 | 6,674.09 | 1,256,400 |
15 Mar 2024 | 6,725.00 | 6,775.00 | 6,700.00 | 6,700.00 | 6,527.94 | 720,400 |
14 Mar 2024 | 6,675.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,527.94 | 454,700 |
13 Mar 2024 | 6,675.00 | 6,725.00 | 6,650.00 | 6,650.00 | 6,479.22 | 730,900 |
08 Mar 2024 | 6,650.00 | 6,775.00 | 6,650.00 | 6,650.00 | 6,479.22 | 722,600 |
07 Mar 2024 | 6,575.00 | 6,700.00 | 6,575.00 | 6,650.00 | 6,479.22 | 917,900 |
06 Mar 2024 | 6,625.00 | 6,650.00 | 6,550.00 | 6,575.00 | 6,406.15 | 1,463,200 |
05 Mar 2024 | 6,725.00 | 6,725.00 | 6,600.00 | 6,625.00 | 6,454.86 | 1,008,900 |
04 Mar 2024 | 6,775.00 | 6,825.00 | 6,700.00 | 6,700.00 | 6,527.94 | 834,800 |
01 Mar 2024 | 6,750.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,625.37 | 637,800 |
29 Feb 2024 | 6,750.00 | 6,800.00 | 6,725.00 | 6,725.00 | 6,552.30 | 1,009,200 |
28 Feb 2024 | 6,750.00 | 6,800.00 | 6,750.00 | 6,750.00 | 6,576.65 | 328,600 |
27 Feb 2024 | 6,800.00 | 6,875.00 | 6,750.00 | 6,750.00 | 6,576.65 | 441,500 |
26 Feb 2024 | 6,850.00 | 6,850.00 | 6,775.00 | 6,800.00 | 6,625.37 | 398,700 |
23 Feb 2024 | 6,950.00 | 6,950.00 | 6,750.00 | 6,850.00 | 6,674.09 | 2,265,400 |
22 Feb 2024 | 6,925.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,771.52 | 530,800 |
21 Feb 2024 | 6,900.00 | 6,950.00 | 6,825.00 | 6,925.00 | 6,747.16 | 627,300 |
20 Feb 2024 | 6,825.00 | 6,875.00 | 6,825.00 | 6,825.00 | 6,649.73 | 873,600 |
19 Feb 2024 | 6,825.00 | 6,875.00 | 6,800.00 | 6,825.00 | 6,649.73 | 244,200 |
16 Feb 2024 | 6,900.00 | 6,925.00 | 6,825.00 | 6,825.00 | 6,649.73 | 684,400 |
15 Feb 2024 | 6,700.00 | 6,950.00 | 6,700.00 | 6,850.00 | 6,674.09 | 609,600 |
13 Feb 2024 | 7,125.00 | 7,125.00 | 6,850.00 | 6,850.00 | 6,674.09 | 455,200 |
12 Feb 2024 | 6,675.00 | 6,950.00 | 6,675.00 | 6,925.00 | 6,747.16 | 235,600 |
07 Feb 2024 | 6,875.00 | 6,925.00 | 6,875.00 | 6,875.00 | 6,698.44 | 273,900 |
06 Feb 2024 | 6,875.00 | 6,950.00 | 6,875.00 | 6,875.00 | 6,698.44 | 241,400 |
05 Feb 2024 | 7,075.00 | 7,075.00 | 6,875.00 | 6,875.00 | 6,698.44 | 321,800 |
02 Feb 2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,875.00 | 6,698.44 | 372,300 |
01 Feb 2024 | 6,875.00 | 6,950.00 | 6,875.00 | 6,875.00 | 6,698.44 | 404,700 |
31 Jan 2024 | 6,900.00 | 6,950.00 | 6,875.00 | 6,900.00 | 6,722.80 | 431,700 |
30 Jan 2024 | 6,975.00 | 7,000.00 | 6,875.00 | 6,900.00 | 6,722.80 | 888,400 |
29 Jan 2024 | 7,025.00 | 7,050.00 | 6,925.00 | 6,975.00 | 6,795.88 | 237,600 |
26 Jan 2024 | 6,975.00 | 7,025.00 | 6,950.00 | 7,000.00 | 6,820.23 | 209,000 |
25 Jan 2024 | 6,975.00 | 7,025.00 | 6,975.00 | 6,975.00 | 6,795.88 | 231,700 |
24 Jan 2024 | 7,025.00 | 7,025.00 | 6,950.00 | 6,975.00 | 6,795.88 | 963,600 |
23 Jan 2024 | 7,050.00 | 7,050.00 | 6,950.00 | 7,000.00 | 6,820.23 | 1,051,900 |
22 Jan 2024 | 7,050.00 | 7,100.00 | 7,000.00 | 7,025.00 | 6,844.59 | 375,500 |
19 Jan 2024 | 7,050.00 | 7,100.00 | 6,975.00 | 7,050.00 | 6,868.95 | 1,219,600 |
18 Jan 2024 | 7,150.00 | 7,150.00 | 7,050.00 | 7,050.00 | 6,868.95 | 631,000 |
17 Jan 2024 | 7,175.00 | 7,175.00 | 7,075.00 | 7,150.00 | 6,966.38 | 684,900 |
16 Jan 2024 | 7,200.00 | 7,200.00 | 7,125.00 | 7,150.00 | 6,966.38 | 435,200 |
15 Jan 2024 | 7,150.00 | 7,200.00 | 7,125.00 | 7,175.00 | 6,990.74 | 227,800 |
12 Jan 2024 | 7,100.00 | 7,200.00 | 7,100.00 | 7,125.00 | 6,942.02 | 226,500 |
11 Jan 2024 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 6,966.38 | 466,800 |
10 Jan 2024 | 7,150.00 | 7,200.00 | 7,125.00 | 7,150.00 | 6,966.38 | 771,400 |
09 Jan 2024 | 7,200.00 | 7,200.00 | 7,100.00 | 7,125.00 | 6,942.02 | 531,500 |
08 Jan 2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,125.00 | 6,942.02 | 522,700 |
05 Jan 2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,100.00 | 6,917.67 | 519,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |