Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 5,000.00 | 5,075.00 | 4,980.00 | 5,075.00 | 5,075.00 | 3,867,500 |
27 Jun 2024 | 5,150.00 | 5,150.00 | 5,025.00 | 5,025.00 | 5,025.00 | 3,223,500 |
26 Jun 2024 | 5,000.00 | 5,125.00 | 5,000.00 | 5,075.00 | 5,075.00 | 3,909,300 |
25 Jun 2024 | 5,100.00 | 5,125.00 | 5,000.00 | 5,025.00 | 5,025.00 | 2,528,700 |
24 Jun 2024 | 4,830.00 | 5,100.00 | 4,820.00 | 5,100.00 | 5,100.00 | 7,437,200 |
21 Jun 2024 | 4,780.00 | 4,900.00 | 4,770.00 | 4,780.00 | 4,780.00 | 17,649,100 |
20 Jun 2024 | 4,820.00 | 4,840.00 | 4,760.00 | 4,780.00 | 4,780.00 | 4,443,100 |
19 Jun 2024 | 4,900.00 | 4,960.00 | 4,820.00 | 4,820.00 | 4,820.00 | 3,202,700 |
14 Jun 2024 | 5,150.00 | 5,150.00 | 4,830.00 | 4,900.00 | 4,900.00 | 7,136,900 |
13 Jun 2024 | 5,175.00 | 5,275.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,789,600 |
12 Jun 2024 | 5,200.00 | 5,225.00 | 5,150.00 | 5,175.00 | 5,175.00 | 4,583,100 |
11 Jun 2024 | 5,150.00 | 5,225.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,645,100 |
10 Jun 2024 | 5,300.00 | 5,300.00 | 5,175.00 | 5,200.00 | 5,200.00 | 4,284,400 |
07 Jun 2024 | 5,225.00 | 5,375.00 | 5,225.00 | 5,225.00 | 5,225.00 | 3,806,100 |
06 Jun 2024 | 5,325.00 | 5,350.00 | 5,150.00 | 5,225.00 | 5,225.00 | 2,421,800 |
05 Jun 2024 | 5,275.00 | 5,300.00 | 5,200.00 | 5,225.00 | 5,225.00 | 3,874,700 |
04 Jun 2024 | 5,200.00 | 5,325.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,656,800 |
03 Jun 2024 | 5,150.00 | 5,275.00 | 5,150.00 | 5,200.00 | 5,200.00 | 5,364,200 |
03 Jun 2024 | 30 Dividend | |||||
31 May 2024 | 5,250.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,170.00 | 20,193,600 |
30 May 2024 | 5,250.00 | 5,325.00 | 5,175.00 | 5,200.00 | 5,170.00 | 7,806,900 |
29 May 2024 | 5,200.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,170.00 | 4,485,000 |
28 May 2024 | 5,275.00 | 5,350.00 | 5,175.00 | 5,250.00 | 5,219.71 | 4,258,000 |
27 May 2024 | 5,250.00 | 5,250.00 | 5,125.00 | 5,200.00 | 5,170.00 | 6,443,300 |
22 May 2024 | 5,225.00 | 5,250.00 | 5,150.00 | 5,225.00 | 5,194.86 | 4,432,500 |
21 May 2024 | 5,250.00 | 5,250.00 | 5,125.00 | 5,175.00 | 5,145.14 | 6,776,200 |
20 May 2024 | 5,275.00 | 5,325.00 | 5,175.00 | 5,225.00 | 5,194.86 | 3,096,600 |
17 May 2024 | 5,375.00 | 5,400.00 | 5,225.00 | 5,275.00 | 5,244.57 | 2,182,700 |
16 May 2024 | 5,400.00 | 5,425.00 | 5,350.00 | 5,375.00 | 5,343.99 | 14,044,700 |
15 May 2024 | 5,300.00 | 5,400.00 | 5,275.00 | 5,375.00 | 5,343.99 | 7,344,700 |
14 May 2024 | 5,225.00 | 5,375.00 | 5,225.00 | 5,275.00 | 5,244.57 | 8,259,800 |
13 May 2024 | 5,275.00 | 5,300.00 | 5,150.00 | 5,175.00 | 5,145.14 | 7,397,800 |
08 May 2024 | 5,325.00 | 5,325.00 | 5,250.00 | 5,300.00 | 5,269.42 | 7,150,200 |
07 May 2024 | 5,300.00 | 5,325.00 | 5,225.00 | 5,300.00 | 5,269.42 | 6,493,600 |
06 May 2024 | 5,200.00 | 5,325.00 | 5,075.00 | 5,300.00 | 5,269.42 | 12,186,600 |
03 May 2024 | 4,930.00 | 5,025.00 | 4,880.00 | 5,000.00 | 4,971.15 | 5,033,500 |
02 May 2024 | 5,025.00 | 5,050.00 | 4,860.00 | 4,860.00 | 4,831.96 | 6,101,700 |
30 Apr 2024 | 4,950.00 | 5,075.00 | 4,920.00 | 4,950.00 | 4,921.44 | 8,156,700 |
29 Apr 2024 | 4,950.00 | 5,000.00 | 4,850.00 | 5,000.00 | 4,971.15 | 4,817,800 |
26 Apr 2024 | 5,050.00 | 5,050.00 | 4,820.00 | 4,820.00 | 4,792.19 | 4,517,100 |
25 Apr 2024 | 5,000.00 | 5,075.00 | 4,920.00 | 5,025.00 | 4,996.01 | 3,992,200 |
24 Apr 2024 | 5,000.00 | 5,050.00 | 4,950.00 | 4,950.00 | 4,921.44 | 1,748,300 |
23 Apr 2024 | 5,025.00 | 5,125.00 | 4,960.00 | 5,000.00 | 4,971.15 | 7,851,100 |
22 Apr 2024 | 5,000.00 | 5,025.00 | 4,950.00 | 4,990.00 | 4,961.21 | 5,249,900 |
19 Apr 2024 | 4,840.00 | 5,025.00 | 4,820.00 | 4,950.00 | 4,921.44 | 7,787,300 |
18 Apr 2024 | 5,075.00 | 5,100.00 | 4,860.00 | 4,860.00 | 4,831.96 | 6,422,600 |
17 Apr 2024 | 5,075.00 | 5,250.00 | 5,050.00 | 5,075.00 | 5,045.72 | 7,444,200 |
16 Apr 2024 | 5,400.00 | 5,400.00 | 5,000.00 | 5,025.00 | 4,996.01 | 12,055,100 |
05 Apr 2024 | 5,350.00 | 5,400.00 | 5,275.00 | 5,275.00 | 5,244.57 | 3,500,400 |
04 Apr 2024 | 5,250.00 | 5,400.00 | 5,225.00 | 5,325.00 | 5,294.28 | 9,401,800 |
03 Apr 2024 | 5,375.00 | 5,375.00 | 5,225.00 | 5,225.00 | 5,194.86 | 5,016,500 |
02 Apr 2024 | 5,250.00 | 5,375.00 | 5,175.00 | 5,350.00 | 5,319.13 | 10,163,000 |
01 Apr 2024 | 5,250.00 | 5,250.00 | 5,125.00 | 5,200.00 | 5,170.00 | 3,534,900 |
28 Mar 2024 | 5,175.00 | 5,250.00 | 5,125.00 | 5,250.00 | 5,219.71 | 8,496,000 |
27 Mar 2024 | 5,200.00 | 5,250.00 | 5,100.00 | 5,175.00 | 5,145.14 | 11,452,600 |
26 Mar 2024 | 5,275.00 | 5,275.00 | 5,125.00 | 5,225.00 | 5,194.86 | 13,313,900 |
25 Mar 2024 | 5,325.00 | 5,325.00 | 5,200.00 | 5,300.00 | 5,269.42 | 5,159,600 |
22 Mar 2024 | 5,300.00 | 5,300.00 | 5,175.00 | 5,300.00 | 5,269.42 | 6,962,900 |
21 Mar 2024 | 5,300.00 | 5,300.00 | 5,200.00 | 5,275.00 | 5,244.57 | 4,945,800 |
20 Mar 2024 | 5,325.00 | 5,325.00 | 5,175.00 | 5,300.00 | 5,269.42 | 4,715,300 |
19 Mar 2024 | 5,200.00 | 5,325.00 | 5,150.00 | 5,325.00 | 5,294.28 | 7,749,700 |
18 Mar 2024 | 5,225.00 | 5,250.00 | 5,125.00 | 5,150.00 | 5,120.29 | 6,645,300 |
15 Mar 2024 | 5,250.00 | 5,300.00 | 5,175.00 | 5,225.00 | 5,194.86 | 16,980,700 |
14 Mar 2024 | 5,150.00 | 5,250.00 | 5,150.00 | 5,250.00 | 5,219.71 | 10,787,800 |
13 Mar 2024 | 5,175.00 | 5,225.00 | 5,125.00 | 5,150.00 | 5,120.29 | 5,509,400 |
08 Mar 2024 | 5,125.00 | 5,225.00 | 5,100.00 | 5,175.00 | 5,145.14 | 11,083,800 |
07 Mar 2024 | 4,900.00 | 5,150.00 | 4,890.00 | 5,100.00 | 5,070.58 | 20,514,400 |
06 Mar 2024 | 4,830.00 | 4,930.00 | 4,830.00 | 4,890.00 | 4,861.79 | 6,043,100 |
05 Mar 2024 | 4,900.00 | 4,900.00 | 4,830.00 | 4,830.00 | 4,802.13 | 6,479,700 |
04 Mar 2024 | 4,930.00 | 4,990.00 | 4,900.00 | 4,900.00 | 4,871.73 | 9,493,000 |
01 Mar 2024 | 4,830.00 | 4,980.00 | 4,830.00 | 4,930.00 | 4,901.56 | 10,844,200 |
29 Feb 2024 | 4,890.00 | 4,900.00 | 4,820.00 | 4,840.00 | 4,812.08 | 9,172,500 |
28 Feb 2024 | 4,910.00 | 4,910.00 | 4,850.00 | 4,890.00 | 4,861.79 | 3,206,900 |
27 Feb 2024 | 4,930.00 | 4,930.00 | 4,850.00 | 4,890.00 | 4,861.79 | 7,635,500 |
26 Feb 2024 | 4,780.00 | 4,930.00 | 4,740.00 | 4,910.00 | 4,881.67 | 12,472,700 |
23 Feb 2024 | 4,800.00 | 4,800.00 | 4,740.00 | 4,740.00 | 4,712.65 | 2,554,200 |
22 Feb 2024 | 4,750.00 | 4,810.00 | 4,720.00 | 4,800.00 | 4,772.31 | 4,356,800 |
21 Feb 2024 | 4,800.00 | 4,800.00 | 4,700.00 | 4,720.00 | 4,692.77 | 7,742,500 |
20 Feb 2024 | 4,750.00 | 4,830.00 | 4,750.00 | 4,800.00 | 4,772.31 | 5,260,900 |
19 Feb 2024 | 4,800.00 | 4,800.00 | 4,720.00 | 4,750.00 | 4,722.60 | 2,937,200 |
16 Feb 2024 | 4,900.00 | 4,900.00 | 4,740.00 | 4,800.00 | 4,772.31 | 9,428,400 |
15 Feb 2024 | 4,800.00 | 4,920.00 | 4,800.00 | 4,900.00 | 4,871.73 | 14,393,100 |
13 Feb 2024 | 4,750.00 | 4,820.00 | 4,720.00 | 4,760.00 | 4,732.54 | 4,030,900 |
12 Feb 2024 | 4,730.00 | 4,780.00 | 4,650.00 | 4,750.00 | 4,722.60 | 8,892,600 |
07 Feb 2024 | 4,840.00 | 4,840.00 | 4,710.00 | 4,710.00 | 4,682.83 | 6,442,300 |
06 Feb 2024 | 4,750.00 | 4,860.00 | 4,710.00 | 4,840.00 | 4,812.08 | 10,850,900 |
05 Feb 2024 | 4,640.00 | 4,780.00 | 4,610.00 | 4,720.00 | 4,692.77 | 11,620,400 |
02 Feb 2024 | 4,450.00 | 4,650.00 | 4,430.00 | 4,640.00 | 4,613.23 | 8,399,800 |
01 Feb 2024 | 4,480.00 | 4,510.00 | 4,410.00 | 4,440.00 | 4,414.38 | 8,492,600 |
31 Jan 2024 | 4,530.00 | 4,570.00 | 4,480.00 | 4,480.00 | 4,454.15 | 8,787,300 |
30 Jan 2024 | 4,520.00 | 4,550.00 | 4,510.00 | 4,530.00 | 4,503.87 | 5,539,800 |
29 Jan 2024 | 4,490.00 | 4,550.00 | 4,490.00 | 4,550.00 | 4,523.75 | 3,865,800 |
26 Jan 2024 | 4,590.00 | 4,590.00 | 4,500.00 | 4,500.00 | 4,474.04 | 3,976,300 |
25 Jan 2024 | 4,620.00 | 4,650.00 | 4,570.00 | 4,590.00 | 4,563.52 | 4,656,100 |
24 Jan 2024 | 4,550.00 | 4,600.00 | 4,510.00 | 4,600.00 | 4,573.46 | 3,752,900 |
23 Jan 2024 | 4,570.00 | 4,590.00 | 4,490.00 | 4,550.00 | 4,523.75 | 6,736,300 |
22 Jan 2024 | 4,650.00 | 4,680.00 | 4,550.00 | 4,560.00 | 4,533.69 | 6,598,100 |
19 Jan 2024 | 4,710.00 | 4,710.00 | 4,630.00 | 4,630.00 | 4,603.29 | 4,717,000 |
18 Jan 2024 | 4,730.00 | 4,760.00 | 4,680.00 | 4,680.00 | 4,653.00 | 4,453,400 |
17 Jan 2024 | 4,710.00 | 4,760.00 | 4,650.00 | 4,730.00 | 4,702.71 | 10,204,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |