Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6,370.00 | 6,370.00 | 6,193.14 | 6,229.80 | 6,229.80 | 1,376 |
02 May 2024 | 6,200.00 | 6,330.00 | 5,993.23 | 6,260.00 | 6,260.00 | 30,611 |
02 May 2024 | 117 Dividend | |||||
01 May 2024 | 6,210.00 | 6,235.88 | 6,235.88 | 6,230.00 | 6,113.00 | 37,094 |
30 Apr 2024 | 6,330.00 | 6,370.00 | 6,240.00 | 6,280.00 | 6,162.06 | 287,351 |
29 Apr 2024 | 6,140.00 | 6,300.00 | 6,110.00 | 6,220.00 | 6,103.19 | 209,935 |
26 Apr 2024 | 6,320.00 | 6,430.00 | 6,124.00 | 6,280.00 | 6,162.06 | 18,258 |
25 Apr 2024 | 6,050.00 | 6,584.00 | 6,050.00 | 6,320.00 | 6,201.31 | 68,003 |
24 Apr 2024 | 6,190.00 | 6,580.00 | 6,190.00 | 6,310.00 | 6,191.50 | 58,365 |
23 Apr 2024 | 6,620.00 | 6,620.00 | 6,020.00 | 6,440.00 | 6,319.06 | 22,511 |
22 Apr 2024 | 6,000.00 | 6,350.00 | 6,000.00 | 6,320.00 | 6,201.31 | 44,555 |
19 Apr 2024 | 6,200.00 | 6,320.00 | 6,088.78 | 6,250.00 | 6,132.62 | 29,100 |
18 Apr 2024 | 6,270.00 | 6,330.00 | 6,200.00 | 6,200.00 | 6,083.56 | 65,940 |
17 Apr 2024 | 6,290.00 | 6,440.00 | 6,231.60 | 6,280.00 | 6,162.06 | 90,250 |
16 Apr 2024 | 6,340.00 | 6,380.00 | 6,188.18 | 6,250.00 | 6,132.62 | 42,611 |
15 Apr 2024 | 6,380.00 | 6,550.00 | 6,270.00 | 6,440.00 | 6,319.06 | 167,951 |
12 Apr 2024 | 6,780.00 | 6,780.00 | 6,380.00 | 6,380.00 | 6,260.18 | 39,681 |
11 Apr 2024 | 6,400.00 | 6,560.00 | 6,370.00 | 6,450.00 | 6,328.87 | 103,288 |
10 Apr 2024 | 6,410.00 | 6,607.70 | 6,380.00 | 6,380.00 | 6,260.18 | 41,043 |
09 Apr 2024 | 6,190.00 | 6,540.00 | 6,146.00 | 6,480.00 | 6,358.30 | 31,077 |
08 Apr 2024 | 6,320.00 | 6,550.00 | 6,300.00 | 6,540.00 | 6,417.18 | 165,333 |
05 Apr 2024 | 6,300.00 | 6,420.00 | 6,280.00 | 6,370.00 | 6,250.37 | 56,067 |
04 Apr 2024 | 6,010.00 | 6,540.00 | 6,010.00 | 6,410.00 | 6,289.62 | 94,036 |
03 Apr 2024 | 6,280.00 | 6,420.00 | 6,140.00 | 6,290.00 | 6,171.87 | 75,982 |
02 Apr 2024 | 6,260.00 | 6,400.00 | 6,082.40 | 6,310.00 | 6,191.50 | 61,810 |
28 Mar 2024 | 6,390.00 | 6,460.00 | 6,320.00 | 6,340.00 | 6,220.93 | 70,025 |
27 Mar 2024 | 6,170.00 | 6,360.00 | 6,170.00 | 6,340.00 | 6,220.93 | 101,943 |
26 Mar 2024 | 6,000.00 | 6,293.33 | 6,000.00 | 6,280.00 | 6,162.06 | 64,722 |
25 Mar 2024 | 6,180.00 | 6,180.00 | 6,100.00 | 6,130.00 | 6,014.88 | 29,415 |
22 Mar 2024 | 6,150.00 | 6,280.00 | 6,130.00 | 6,200.00 | 6,083.56 | 81,945 |
21 Mar 2024 | 6,150.00 | 6,190.00 | 6,046.43 | 6,180.00 | 6,063.94 | 53,510 |
20 Mar 2024 | 6,080.00 | 6,200.00 | 6,010.00 | 6,100.00 | 5,985.44 | 42,087 |
19 Mar 2024 | 6,050.00 | 6,190.00 | 6,041.80 | 6,090.00 | 5,975.63 | 47,203 |
18 Mar 2024 | 6,070.00 | 6,220.00 | 5,921.31 | 6,090.00 | 5,975.63 | 27,006 |
15 Mar 2024 | 6,030.00 | 6,240.00 | 6,000.00 | 6,200.00 | 6,083.56 | 94,371 |
14 Mar 2024 | 5,920.00 | 6,070.00 | 5,850.00 | 6,030.00 | 5,916.76 | 134,956 |
13 Mar 2024 | 5,630.00 | 6,000.00 | 5,630.00 | 5,940.00 | 5,828.45 | 112,548 |
12 Mar 2024 | 5,720.00 | 5,890.00 | 5,481.52 | 5,850.00 | 5,740.14 | 48,855 |
11 Mar 2024 | 5,700.00 | 5,834.80 | 5,556.78 | 5,820.00 | 5,710.70 | 51,058 |
08 Mar 2024 | 5,800.00 | 5,830.00 | 5,540.00 | 5,660.00 | 5,553.70 | 15,781 |
07 Mar 2024 | 5,810.00 | 5,862.50 | 5,730.00 | 5,750.00 | 5,642.01 | 27,487 |
06 Mar 2024 | 5,770.00 | 5,890.00 | 5,723.77 | 5,810.00 | 5,700.89 | 67,162 |
05 Mar 2024 | 5,670.00 | 5,850.00 | 5,495.45 | 5,790.00 | 5,681.26 | 69,238 |
04 Mar 2024 | 5,810.00 | 5,820.00 | 5,670.00 | 5,670.00 | 5,563.52 | 27,476 |
01 Mar 2024 | 5,700.00 | 5,850.00 | 5,634.00 | 5,820.00 | 5,710.70 | 23,166 |
29 Feb 2024 | 5,570.00 | 5,750.00 | 5,550.00 | 5,700.00 | 5,592.95 | 43,454 |
28 Feb 2024 | 5,660.00 | 5,660.00 | 5,520.00 | 5,580.00 | 5,475.21 | 20,609 |
27 Feb 2024 | 5,540.00 | 5,690.00 | 5,540.00 | 5,660.00 | 5,553.70 | 74,056 |
26 Feb 2024 | 5,480.00 | 5,615.00 | 5,470.00 | 5,580.00 | 5,475.21 | 20,557 |
23 Feb 2024 | 5,500.00 | 5,630.00 | 5,410.00 | 5,530.00 | 5,426.15 | 64,169 |
22 Feb 2024 | 5,550.00 | 5,550.00 | 5,480.00 | 5,490.00 | 5,386.90 | 23,940 |
21 Feb 2024 | 5,570.00 | 5,631.82 | 5,460.00 | 5,510.00 | 5,406.52 | 45,355 |
20 Feb 2024 | 5,720.00 | 5,730.00 | 5,517.37 | 5,570.00 | 5,465.39 | 23,256 |
19 Feb 2024 | 5,590.00 | 5,733.65 | 5,519.96 | 5,690.00 | 5,583.14 | 14,420 |
16 Feb 2024 | 5,460.00 | 5,620.00 | 5,332.50 | 5,590.00 | 5,485.02 | 125,360 |
15 Feb 2024 | 5,620.00 | 5,620.00 | 5,370.00 | 5,400.00 | 5,298.59 | 43,658 |
14 Feb 2024 | 5,380.00 | 5,540.00 | 5,377.58 | 5,400.00 | 5,298.59 | 85,796 |
13 Feb 2024 | 5,550.00 | 5,576.26 | 5,350.00 | 5,400.00 | 5,298.59 | 110,754 |
12 Feb 2024 | 5,410.00 | 5,520.00 | 5,380.00 | 5,520.00 | 5,416.33 | 136,933 |
09 Feb 2024 | 5,490.00 | 5,507.25 | 5,390.00 | 5,400.00 | 5,298.59 | 46,292 |
08 Feb 2024 | 5,450.00 | 5,540.00 | 5,400.00 | 5,480.00 | 5,377.08 | 65,797 |
07 Feb 2024 | 5,550.00 | 5,560.00 | 5,340.00 | 5,460.00 | 5,357.46 | 52,823 |
06 Feb 2024 | 5,460.00 | 5,470.00 | 5,350.00 | 5,440.00 | 5,337.84 | 43,244 |
05 Feb 2024 | 5,260.00 | 5,530.00 | 5,260.00 | 5,370.00 | 5,269.15 | 99,537 |
02 Feb 2024 | 5,750.00 | 5,750.00 | 5,470.00 | 5,480.00 | 5,377.08 | 26,556 |
01 Feb 2024 | 5,350.00 | 5,570.00 | 5,350.00 | 5,550.00 | 5,445.77 | 60,418 |
31 Jan 2024 | 5,280.00 | 5,660.00 | 5,280.00 | 5,470.00 | 5,367.27 | 111,265 |
30 Jan 2024 | 5,490.00 | 5,590.00 | 5,340.00 | 5,590.00 | 5,485.02 | 52,686 |
29 Jan 2024 | 5,560.00 | 5,560.00 | 5,440.00 | 5,510.00 | 5,406.52 | 172,283 |
26 Jan 2024 | 5,590.00 | 5,590.00 | 5,358.04 | 5,520.00 | 5,416.33 | 156,592 |
25 Jan 2024 | 5,350.00 | 5,420.00 | 5,280.00 | 5,420.00 | 5,318.21 | 85,562 |
24 Jan 2024 | 5,120.00 | 5,330.00 | 5,120.00 | 5,310.00 | 5,210.28 | 187,152 |
23 Jan 2024 | 5,150.00 | 5,250.00 | 5,132.50 | 5,240.00 | 5,141.59 | 27,359 |
22 Jan 2024 | 5,310.00 | 5,310.00 | 5,130.00 | 5,150.00 | 5,053.28 | 199,288 |
19 Jan 2024 | 5,000.00 | 5,480.00 | 4,855.00 | 5,190.00 | 5,092.53 | 134,554 |
18 Jan 2024 | 4,435.00 | 4,750.00 | 4,435.00 | 4,635.00 | 4,547.95 | 321,115 |
17 Jan 2024 | 4,560.00 | 4,685.00 | 4,546.67 | 4,635.00 | 4,547.95 | 28,255 |
16 Jan 2024 | 4,490.00 | 4,695.00 | 4,490.00 | 4,645.00 | 4,557.77 | 79,513 |
15 Jan 2024 | 4,590.00 | 4,630.00 | 4,380.00 | 4,610.00 | 4,523.42 | 26,905 |
12 Jan 2024 | 4,500.00 | 4,640.00 | 4,450.00 | 4,600.00 | 4,513.61 | 74,185 |
11 Jan 2024 | 4,505.00 | 4,515.00 | 4,395.00 | 4,450.00 | 4,366.43 | 80,614 |
10 Jan 2024 | 4,360.00 | 4,415.00 | 4,075.00 | 4,415.00 | 4,332.09 | 68,370 |
09 Jan 2024 | 4,430.00 | 4,535.00 | 4,385.00 | 4,400.00 | 4,317.37 | 86,590 |
08 Jan 2024 | 4,400.00 | 4,535.00 | 4,315.00 | 4,490.00 | 4,405.68 | 33,152 |
05 Jan 2024 | 4,365.00 | 4,525.00 | 4,310.00 | 4,480.00 | 4,395.87 | 33,288 |
04 Jan 2024 | 4,660.00 | 4,660.00 | 4,415.00 | 4,530.00 | 4,444.93 | 26,465 |
03 Jan 2024 | 4,465.00 | 4,690.00 | 4,323.43 | 4,415.00 | 4,332.09 | 201,571 |
02 Jan 2024 | 4,470.00 | 4,670.00 | 4,470.00 | 4,480.00 | 4,395.87 | 28,896 |
29 Dec 2023 | 4,645.00 | 4,655.00 | 4,570.00 | 4,570.00 | 4,484.17 | 41,355 |
28 Dec 2023 | 4,675.00 | 4,920.00 | 4,605.00 | 4,610.00 | 4,523.42 | 53,806 |
27 Dec 2023 | 4,695.00 | 4,780.00 | 4,610.00 | 4,670.00 | 4,582.30 | 26,814 |
22 Dec 2023 | 4,590.00 | 4,690.00 | 4,570.00 | 4,690.00 | 4,601.92 | 61,689 |
21 Dec 2023 | 4,470.00 | 4,670.00 | 4,470.00 | 4,595.00 | 4,508.71 | 16,296 |
20 Dec 2023 | 4,470.00 | 4,690.00 | 4,470.00 | 4,640.00 | 4,552.86 | 41,429 |
19 Dec 2023 | 4,465.00 | 4,620.00 | 4,465.00 | 4,605.00 | 4,518.52 | 29,817 |
18 Dec 2023 | 4,600.00 | 4,650.00 | 4,485.00 | 4,535.00 | 4,449.83 | 72,437 |
15 Dec 2023 | 4,625.00 | 4,690.00 | 4,565.00 | 4,645.00 | 4,557.77 | 74,351 |
14 Dec 2023 | 4,700.00 | 4,785.00 | 4,595.00 | 4,650.00 | 4,562.67 | 112,809 |
13 Dec 2023 | 4,525.00 | 4,695.00 | 4,525.00 | 4,635.00 | 4,547.95 | 105,684 |
12 Dec 2023 | 4,630.00 | 4,660.00 | 4,515.00 | 4,550.00 | 4,464.55 | 44,058 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |