Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 8,448.00 | 8,697.95 | 8,443.45 | 8,529.85 | 8,529.85 | 3,386 |
28 Jun 2024 | 21 Dividend | |||||
27 Jun 2024 | 8,492.85 | 8,724.95 | 8,440.00 | 8,448.75 | 8,427.75 | 2,483 |
26 Jun 2024 | 8,565.00 | 8,641.65 | 8,450.00 | 8,512.70 | 8,491.54 | 2,001 |
25 Jun 2024 | 8,758.75 | 8,843.10 | 8,525.00 | 8,620.20 | 8,598.77 | 4,540 |
24 Jun 2024 | 8,300.00 | 8,988.40 | 8,300.00 | 8,758.80 | 8,737.03 | 25,397 |
21 Jun 2024 | 8,250.05 | 8,269.30 | 8,200.05 | 8,227.05 | 8,206.60 | 1,070 |
20 Jun 2024 | 8,140.05 | 8,272.75 | 8,140.05 | 8,250.05 | 8,229.54 | 442 |
19 Jun 2024 | 8,201.00 | 8,380.00 | 8,183.80 | 8,192.55 | 8,172.19 | 908 |
18 Jun 2024 | 8,305.70 | 8,355.00 | 8,249.95 | 8,285.40 | 8,264.81 | 462 |
14 Jun 2024 | 8,409.90 | 8,409.90 | 8,269.00 | 8,299.65 | 8,279.02 | 610 |
13 Jun 2024 | 8,360.00 | 8,461.10 | 8,225.05 | 8,251.60 | 8,231.09 | 1,404 |
12 Jun 2024 | 8,351.05 | 8,400.00 | 8,308.40 | 8,351.15 | 8,330.39 | 896 |
11 Jun 2024 | 8,523.55 | 8,611.00 | 8,359.00 | 8,388.50 | 8,367.65 | 1,191 |
10 Jun 2024 | 8,400.00 | 8,446.95 | 8,280.00 | 8,422.80 | 8,401.86 | 724 |
07 Jun 2024 | 8,119.85 | 8,410.00 | 8,119.85 | 8,372.05 | 8,351.24 | 3,325 |
06 Jun 2024 | 7,786.00 | 8,147.00 | 7,786.00 | 8,134.35 | 8,114.13 | 1,420 |
05 Jun 2024 | 8,000.00 | 8,091.70 | 7,935.00 | 8,055.45 | 8,035.43 | 1,581 |
04 Jun 2024 | 8,000.00 | 8,014.50 | 7,667.15 | 7,930.45 | 7,910.74 | 1,199 |
03 Jun 2024 | 8,079.95 | 8,126.20 | 7,992.00 | 8,009.25 | 7,989.34 | 889 |
31 May 2024 | 8,014.45 | 8,014.45 | 7,826.00 | 7,943.75 | 7,924.01 | 1,823 |
30 May 2024 | 7,805.00 | 8,059.80 | 7,805.00 | 7,993.25 | 7,973.38 | 2,944 |
29 May 2024 | 7,800.55 | 7,850.00 | 7,720.20 | 7,803.90 | 7,784.50 | 1,228 |
28 May 2024 | 7,953.10 | 7,999.00 | 7,830.05 | 7,853.35 | 7,833.83 | 2,160 |
27 May 2024 | 8,099.95 | 8,099.95 | 7,974.05 | 7,990.80 | 7,970.94 | 386 |
24 May 2024 | 8,289.95 | 8,289.95 | 8,020.00 | 8,027.80 | 8,007.85 | 971 |
23 May 2024 | 8,125.00 | 8,184.00 | 8,097.65 | 8,164.85 | 8,144.56 | 430 |
22 May 2024 | 8,108.05 | 8,184.00 | 8,073.45 | 8,122.00 | 8,101.81 | 580 |
21 May 2024 | 8,399.95 | 8,399.95 | 8,050.00 | 8,147.95 | 8,127.70 | 693 |
17 May 2024 | 8,300.05 | 8,333.75 | 8,182.40 | 8,209.20 | 8,188.80 | 1,414 |
16 May 2024 | 8,494.95 | 8,494.95 | 8,310.00 | 8,335.75 | 8,315.03 | 471 |
15 May 2024 | 8,420.05 | 8,476.00 | 8,389.60 | 8,425.40 | 8,404.46 | 320 |
14 May 2024 | 8,474.95 | 8,498.65 | 8,390.20 | 8,418.35 | 8,397.42 | 776 |
13 May 2024 | 8,509.95 | 8,509.95 | 8,351.05 | 8,408.05 | 8,387.15 | 309 |
10 May 2024 | 8,400.00 | 8,465.00 | 8,264.65 | 8,428.80 | 8,407.85 | 1,202 |
09 May 2024 | 8,376.75 | 8,429.25 | 8,313.65 | 8,393.85 | 8,372.99 | 1,351 |
08 May 2024 | 8,392.05 | 8,392.05 | 8,167.10 | 8,364.40 | 8,343.61 | 1,128 |
07 May 2024 | 8,195.35 | 8,305.00 | 8,195.35 | 8,273.40 | 8,252.84 | 567 |
06 May 2024 | 8,237.50 | 8,300.00 | 8,148.00 | 8,175.65 | 8,155.33 | 699 |
03 May 2024 | 8,130.00 | 8,320.95 | 8,130.00 | 8,237.50 | 8,217.03 | 2,945 |
02 May 2024 | 8,111.00 | 8,165.65 | 8,015.00 | 8,114.90 | 8,094.73 | 1,405 |
30 Apr 2024 | 8,294.70 | 8,294.70 | 8,071.05 | 8,117.85 | 8,097.67 | 2,652 |
29 Apr 2024 | 8,260.40 | 8,350.00 | 8,148.40 | 8,162.70 | 8,142.41 | 3,410 |
26 Apr 2024 | 8,050.85 | 8,211.95 | 8,050.85 | 8,150.00 | 8,129.74 | 947 |
25 Apr 2024 | 8,349.65 | 8,349.65 | 8,151.30 | 8,200.90 | 8,180.52 | 331 |
24 Apr 2024 | 8,106.45 | 8,275.00 | 8,106.45 | 8,217.20 | 8,196.78 | 1,881 |
23 Apr 2024 | 7,935.55 | 8,327.75 | 7,935.55 | 8,102.05 | 8,081.91 | 3,676 |
22 Apr 2024 | 7,860.00 | 8,042.85 | 7,860.00 | 7,956.65 | 7,936.87 | 1,049 |
19 Apr 2024 | 7,861.45 | 7,914.85 | 7,741.00 | 7,830.70 | 7,811.24 | 714 |
18 Apr 2024 | 7,920.90 | 7,958.90 | 7,866.00 | 7,914.85 | 7,895.18 | 869 |
16 Apr 2024 | 7,935.00 | 7,941.35 | 7,866.10 | 7,907.60 | 7,887.95 | 1,040 |
15 Apr 2024 | 8,100.05 | 8,118.10 | 7,901.00 | 7,948.65 | 7,928.89 | 1,139 |
12 Apr 2024 | 8,224.45 | 8,258.95 | 8,105.95 | 8,172.25 | 8,151.94 | 1,031 |
10 Apr 2024 | 8,185.05 | 8,185.10 | 8,101.20 | 8,146.00 | 8,125.75 | 760 |
09 Apr 2024 | 8,223.00 | 8,267.85 | 8,160.00 | 8,182.60 | 8,162.26 | 635 |
08 Apr 2024 | 8,195.30 | 8,257.65 | 8,193.10 | 8,223.60 | 8,203.16 | 538 |
05 Apr 2024 | 8,224.35 | 8,224.35 | 8,119.20 | 8,194.35 | 8,173.98 | 1,713 |
04 Apr 2024 | 8,362.05 | 8,362.05 | 8,115.55 | 8,129.25 | 8,109.04 | 1,854 |
03 Apr 2024 | 8,450.30 | 8,450.30 | 8,312.00 | 8,362.05 | 8,341.27 | 759 |
02 Apr 2024 | 8,407.00 | 8,444.00 | 8,378.00 | 8,419.45 | 8,398.52 | 539 |
01 Apr 2024 | 8,264.40 | 8,465.00 | 8,264.40 | 8,406.75 | 8,385.85 | 1,348 |
28 Mar 2024 | 8,073.20 | 8,330.00 | 8,073.20 | 8,289.85 | 8,269.24 | 1,464 |
27 Mar 2024 | 8,300.10 | 8,509.45 | 7,981.50 | 8,076.55 | 8,056.48 | 1,696 |
26 Mar 2024 | 8,330.00 | 8,431.00 | 8,218.40 | 8,411.90 | 8,390.99 | 1,020 |
22 Mar 2024 | 8,100.60 | 8,430.15 | 8,100.60 | 8,399.80 | 8,378.92 | 458 |
21 Mar 2024 | 8,149.50 | 8,218.35 | 8,120.45 | 8,198.75 | 8,178.37 | 559 |
20 Mar 2024 | 8,153.85 | 8,191.05 | 8,091.10 | 8,132.65 | 8,112.44 | 554 |
19 Mar 2024 | 8,050.05 | 8,308.15 | 8,050.05 | 8,190.80 | 8,170.44 | 529 |
18 Mar 2024 | 8,100.05 | 8,225.00 | 8,100.05 | 8,205.25 | 8,184.86 | 973 |
15 Mar 2024 | 8,289.65 | 8,289.65 | 8,150.50 | 8,248.55 | 8,228.05 | 222 |
14 Mar 2024 | 8,174.60 | 8,254.95 | 8,088.00 | 8,217.25 | 8,196.83 | 4,841 |
13 Mar 2024 | 8,355.25 | 8,537.50 | 8,286.15 | 8,341.45 | 8,320.72 | 296 |
12 Mar 2024 | 8,551.35 | 8,653.30 | 8,539.10 | 8,579.00 | 8,557.68 | 733 |
11 Mar 2024 | 8,788.65 | 8,788.65 | 8,557.10 | 8,609.55 | 8,588.15 | 714 |
07 Mar 2024 | 8,725.40 | 8,726.00 | 8,615.05 | 8,651.75 | 8,630.25 | 1,184 |
06 Mar 2024 | 8,711.70 | 8,747.95 | 8,639.10 | 8,717.00 | 8,695.33 | 1,320 |
05 Mar 2024 | 8,811.35 | 8,860.60 | 8,687.30 | 8,747.95 | 8,726.21 | 758 |
04 Mar 2024 | 9,130.80 | 9,130.80 | 8,825.50 | 8,847.80 | 8,825.81 | 1,906 |
01 Mar 2024 | 9,127.50 | 9,254.75 | 8,902.50 | 8,951.25 | 8,929.00 | 2,032 |
29 Feb 2024 | 8,733.60 | 9,354.00 | 8,598.25 | 9,127.45 | 9,104.76 | 2,427 |
28 Feb 2024 | 8,700.00 | 8,978.90 | 8,680.10 | 8,698.30 | 8,676.68 | 866 |
27 Feb 2024 | 8,802.55 | 9,138.25 | 8,644.35 | 8,695.80 | 8,674.19 | 1,672 |
26 Feb 2024 | 8,799.75 | 8,873.55 | 8,700.00 | 8,796.50 | 8,774.64 | 1,884 |
23 Feb 2024 | 8,834.55 | 8,834.55 | 8,577.95 | 8,750.75 | 8,729.00 | 642 |
22 Feb 2024 | 8,725.55 | 8,813.85 | 8,640.00 | 8,675.35 | 8,653.79 | 401 |
21 Feb 2024 | 8,825.70 | 8,878.90 | 8,752.35 | 8,800.25 | 8,778.38 | 693 |
20 Feb 2024 | 8,845.10 | 8,979.00 | 8,747.90 | 8,811.80 | 8,789.90 | 1,100 |
19 Feb 2024 | 8,792.50 | 8,990.90 | 8,792.50 | 8,877.35 | 8,855.28 | 1,035 |
16 Feb 2024 | 8,767.95 | 8,920.00 | 8,701.30 | 8,859.25 | 8,837.23 | 819 |
15 Feb 2024 | 8,748.90 | 8,803.15 | 8,692.90 | 8,782.55 | 8,760.72 | 330 |
14 Feb 2024 | 8,709.85 | 8,850.00 | 8,709.15 | 8,756.45 | 8,734.69 | 714 |
13 Feb 2024 | 8,692.75 | 8,788.00 | 8,583.90 | 8,758.35 | 8,736.58 | 1,110 |
12 Feb 2024 | 8,599.05 | 8,695.00 | 8,520.85 | 8,620.45 | 8,599.02 | 626 |
09 Feb 2024 | 8,694.75 | 8,769.05 | 8,511.00 | 8,633.30 | 8,611.84 | 815 |
08 Feb 2024 | 8,437.05 | 8,715.00 | 8,437.05 | 8,662.50 | 8,640.97 | 759 |
07 Feb 2024 | 8,427.00 | 8,715.00 | 8,427.00 | 8,598.10 | 8,576.73 | 1,934 |
06 Feb 2024 | 8,330.15 | 8,488.00 | 8,294.00 | 8,468.65 | 8,447.60 | 628 |
05 Feb 2024 | 8,461.95 | 8,500.00 | 8,309.05 | 8,330.00 | 8,309.29 | 489 |
02 Feb 2024 | 8,280.35 | 8,483.90 | 8,253.55 | 8,443.85 | 8,422.86 | 1,547 |
01 Feb 2024 | 8,384.00 | 8,391.40 | 8,255.00 | 8,348.65 | 8,327.90 | 386 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |