Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 5,920.00 | 5,930.00 | 5,830.00 | 5,850.00 | 5,850.00 | 857 |
27 Jun 2024 | 5,970.00 | 6,050.00 | 5,950.00 | 5,950.00 | 5,950.00 | 589 |
26 Jun 2024 | 6,030.00 | 6,030.00 | 5,930.00 | 5,960.00 | 5,960.00 | 2,332 |
25 Jun 2024 | 6,130.00 | 6,130.00 | 5,900.00 | 5,930.00 | 5,930.00 | 2,990 |
24 Jun 2024 | 5,990.00 | 6,150.00 | 5,990.00 | 6,135.00 | 6,135.00 | 2,069 |
21 Jun 2024 | 6,090.00 | 6,090.00 | 5,890.00 | 5,925.00 | 5,925.00 | 2,854 |
20 Jun 2024 | 5,780.00 | 6,120.00 | 5,780.00 | 6,070.00 | 6,070.00 | 1,134 |
19 Jun 2024 | 5,790.00 | 5,920.00 | 5,790.00 | 5,900.00 | 5,900.00 | 3,589 |
18 Jun 2024 | 5,770.00 | 5,780.00 | 5,700.00 | 5,760.00 | 5,760.00 | 3,845 |
17 Jun 2024 | 5,740.00 | 5,780.00 | 5,670.00 | 5,750.00 | 5,750.00 | 4,298 |
14 Jun 2024 | 5,850.00 | 5,850.00 | 5,680.00 | 5,740.00 | 5,740.00 | 1,911 |
13 Jun 2024 | 5,950.00 | 5,970.00 | 5,840.00 | 5,860.00 | 5,860.00 | 2,879 |
12 Jun 2024 | 5,860.00 | 5,930.00 | 5,800.00 | 5,920.00 | 5,920.00 | 3,178 |
11 Jun 2024 | 5,970.00 | 6,000.00 | 5,790.00 | 5,800.00 | 5,800.00 | 2,337 |
10 Jun 2024 | 6,050.00 | 6,070.00 | 5,880.00 | 5,880.00 | 5,880.00 | 1,339 |
07 Jun 2024 | 5,900.00 | 6,030.00 | 5,900.00 | 6,030.00 | 6,030.00 | 2,328 |
06 Jun 2024 | 6,200.00 | 6,265.00 | 5,930.00 | 5,975.00 | 5,975.00 | 3,350 |
05 Jun 2024 | 6,250.00 | 6,260.00 | 6,140.00 | 6,150.00 | 6,150.00 | 2,662 |
04 Jun 2024 | 6,390.00 | 6,390.00 | 6,200.00 | 6,265.00 | 6,265.00 | 6,069 |
03 Jun 2024 | 6,440.00 | 6,570.00 | 6,420.00 | 6,455.00 | 6,455.00 | 3,910 |
31 May 2024 | 6,350.00 | 6,510.00 | 6,350.00 | 6,460.00 | 6,460.00 | 2,536 |
30 May 2024 | 6,200.00 | 6,445.00 | 6,200.00 | 6,445.00 | 6,445.00 | 2,320 |
29 May 2024 | 6,320.00 | 6,320.00 | 6,180.00 | 6,290.00 | 6,290.00 | 5,864 |
28 May 2024 | 6,120.00 | 6,360.00 | 6,120.00 | 6,220.00 | 6,220.00 | 4,839 |
24 May 2024 | 5,900.00 | 6,190.00 | 5,900.00 | 6,180.00 | 6,180.00 | 2,795 |
23 May 2024 | 5,950.00 | 6,110.00 | 5,950.00 | 6,060.00 | 6,060.00 | 2,357 |
22 May 2024 | 6,150.00 | 6,150.00 | 5,890.00 | 5,990.00 | 5,990.00 | 3,358 |
21 May 2024 | 6,270.00 | 6,290.00 | 6,100.00 | 6,180.00 | 6,180.00 | 2,546 |
20 May 2024 | 6,280.00 | 6,460.00 | 6,260.00 | 6,350.00 | 6,350.00 | 2,310 |
17 May 2024 | 6,160.00 | 6,280.00 | 6,130.00 | 6,235.00 | 6,235.00 | 5,092 |
16 May 2024 | 6,190.00 | 6,200.00 | 6,060.00 | 6,110.00 | 6,110.00 | 6,950 |
15 May 2024 | 6,260.00 | 6,265.00 | 6,160.00 | 6,180.00 | 6,180.00 | 371 |
14 May 2024 | 6,235.00 | 6,240.00 | 6,150.00 | 6,170.00 | 6,170.00 | 3,917 |
13 May 2024 | 6,395.00 | 6,395.00 | 6,270.00 | 6,290.00 | 6,290.00 | 1,071 |
10 May 2024 | 6,350.00 | 6,405.00 | 6,350.00 | 6,360.00 | 6,360.00 | 957 |
09 May 2024 | 6,500.00 | 6,510.00 | 6,370.00 | 6,385.00 | 6,385.00 | 1,630 |
08 May 2024 | 6,430.00 | 6,530.00 | 6,390.00 | 6,490.00 | 6,490.00 | 2,561 |
07 May 2024 | 6,260.00 | 6,400.00 | 6,160.00 | 6,390.00 | 6,390.00 | 6,247 |
03 May 2024 | 6,240.00 | 6,240.00 | 6,090.00 | 6,105.00 | 6,105.00 | 2,368 |
02 May 2024 | 6,130.00 | 6,320.00 | 6,130.00 | 6,230.00 | 6,230.00 | 2,787 |
02 May 2024 | 117 Dividend | |||||
01 May 2024 | 6,260.00 | 6,310.00 | 6,190.00 | 6,230.00 | 6,113.00 | 1,737 |
30 Apr 2024 | 6,310.00 | 6,360.00 | 6,245.00 | 6,280.00 | 6,162.06 | 11,272 |
29 Apr 2024 | 6,230.00 | 6,280.00 | 6,190.00 | 6,215.00 | 6,098.28 | 7,683 |
26 Apr 2024 | 6,280.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,201.31 | 669 |
25 Apr 2024 | 6,220.00 | 6,445.00 | 6,220.00 | 6,370.00 | 6,250.37 | 2,813 |
24 Apr 2024 | 6,200.00 | 6,520.00 | 6,200.00 | 6,370.00 | 6,250.37 | 2,590 |
23 Apr 2024 | 6,310.00 | 6,440.00 | 6,275.00 | 6,430.00 | 6,309.24 | 1,846 |
22 Apr 2024 | 6,130.00 | 6,350.00 | 6,130.00 | 6,320.00 | 6,201.31 | 3,507 |
19 Apr 2024 | 6,130.00 | 6,320.00 | 6,095.00 | 6,250.00 | 6,132.62 | 5,901 |
18 Apr 2024 | 6,270.00 | 6,330.00 | 6,210.00 | 6,230.00 | 6,113.00 | 2,299 |
17 Apr 2024 | 6,290.00 | 6,400.00 | 6,230.00 | 6,270.00 | 6,152.25 | 5,354 |
16 Apr 2024 | 6,340.00 | 6,350.00 | 6,230.00 | 6,230.00 | 6,113.00 | 3,814 |
15 Apr 2024 | 6,355.00 | 6,540.00 | 6,300.00 | 6,430.00 | 6,309.24 | 5,200 |
12 Apr 2024 | 6,770.00 | 6,770.00 | 6,380.00 | 6,425.00 | 6,304.34 | 3,470 |
11 Apr 2024 | 6,400.00 | 6,550.00 | 6,380.00 | 6,460.00 | 6,338.68 | 5,208 |
10 Apr 2024 | 6,450.00 | 6,560.00 | 6,405.00 | 6,420.00 | 6,299.43 | 2,532 |
09 Apr 2024 | 6,400.00 | 6,530.00 | 6,390.00 | 6,480.00 | 6,358.30 | 4,767 |
08 Apr 2024 | 6,340.00 | 6,550.00 | 6,340.00 | 6,510.00 | 6,387.74 | 1,932 |
05 Apr 2024 | 6,300.00 | 6,420.00 | 6,280.00 | 6,390.00 | 6,270.00 | 1,852 |
04 Apr 2024 | 6,340.00 | 6,550.00 | 6,270.00 | 6,380.00 | 6,260.18 | 5,482 |
03 Apr 2024 | 6,280.00 | 6,420.00 | 6,250.00 | 6,310.00 | 6,191.50 | 5,233 |
02 Apr 2024 | 6,350.00 | 6,410.00 | 6,250.00 | 6,305.00 | 6,186.59 | 3,501 |
28 Mar 2024 | 6,390.00 | 6,460.00 | 6,320.00 | 6,360.00 | 6,240.56 | 4,591 |
27 Mar 2024 | 6,235.00 | 6,360.00 | 6,235.00 | 6,345.00 | 6,225.84 | 4,287 |
26 Mar 2024 | 6,090.00 | 6,280.00 | 6,090.00 | 6,260.00 | 6,142.44 | 3,133 |
25 Mar 2024 | 6,160.00 | 6,160.00 | 6,095.00 | 6,130.00 | 6,014.88 | 11,847 |
22 Mar 2024 | 6,170.00 | 6,240.00 | 6,140.00 | 6,200.00 | 6,083.56 | 4,902 |
21 Mar 2024 | 6,080.00 | 6,180.00 | 6,070.00 | 6,170.00 | 6,054.13 | 11,828 |
20 Mar 2024 | 6,080.00 | 6,180.00 | 6,005.00 | 6,060.00 | 5,946.19 | 3,575 |
19 Mar 2024 | 6,070.00 | 6,190.00 | 6,050.00 | 6,140.00 | 6,024.69 | 3,149 |
18 Mar 2024 | 6,150.00 | 6,220.00 | 6,060.00 | 6,100.00 | 5,985.44 | 3,901 |
15 Mar 2024 | 6,050.00 | 6,220.00 | 6,050.00 | 6,160.00 | 6,044.31 | 11,452 |
14 Mar 2024 | 5,895.00 | 6,070.00 | 5,850.00 | 6,020.00 | 5,906.94 | 3,374 |
13 Mar 2024 | 5,810.00 | 5,990.00 | 5,740.00 | 5,920.00 | 5,808.82 | 6,882 |
12 Mar 2024 | 5,730.00 | 5,880.00 | 5,715.00 | 5,870.00 | 5,759.76 | 5,282 |
11 Mar 2024 | 5,650.00 | 5,800.00 | 5,620.00 | 5,750.00 | 5,642.01 | 3,383 |
08 Mar 2024 | 5,730.00 | 5,730.00 | 5,540.00 | 5,630.00 | 5,524.27 | 3,113 |
07 Mar 2024 | 5,810.00 | 5,860.00 | 5,730.00 | 5,790.00 | 5,681.26 | 1,975 |
06 Mar 2024 | 5,750.00 | 5,890.00 | 5,750.00 | 5,850.00 | 5,740.14 | 2,941 |
05 Mar 2024 | 5,685.00 | 5,855.00 | 5,680.00 | 5,780.00 | 5,671.45 | 5,313 |
04 Mar 2024 | 5,800.00 | 5,810.00 | 5,670.00 | 5,690.00 | 5,583.14 | 2,132 |
01 Mar 2024 | 5,710.00 | 5,860.00 | 5,710.00 | 5,800.00 | 5,691.08 | 4,412 |
29 Feb 2024 | 5,570.00 | 5,740.00 | 5,550.00 | 5,710.00 | 5,602.77 | 3,015 |
28 Feb 2024 | 5,720.00 | 5,720.00 | 5,520.00 | 5,560.00 | 5,455.58 | 3,384 |
27 Feb 2024 | 5,590.00 | 5,690.00 | 5,560.00 | 5,680.00 | 5,573.33 | 2,774 |
26 Feb 2024 | 5,480.00 | 5,600.00 | 5,470.00 | 5,600.00 | 5,494.83 | 2,557 |
23 Feb 2024 | 5,620.00 | 5,620.00 | 5,410.00 | 5,550.00 | 5,445.77 | 2,172 |
22 Feb 2024 | 5,510.00 | 5,540.00 | 5,490.00 | 5,490.00 | 5,386.90 | 1,668 |
21 Feb 2024 | 5,660.00 | 5,660.00 | 5,490.00 | 5,540.00 | 5,435.96 | 2,223 |
20 Feb 2024 | 5,640.00 | 5,700.00 | 5,560.00 | 5,570.00 | 5,465.39 | 2,154 |
19 Feb 2024 | 5,550.00 | 5,750.00 | 5,550.00 | 5,680.00 | 5,573.33 | 609 |
16 Feb 2024 | 5,470.00 | 5,610.00 | 5,415.00 | 5,565.00 | 5,460.49 | 4,902 |
15 Feb 2024 | 5,420.00 | 5,440.00 | 5,370.00 | 5,390.00 | 5,288.78 | 2,925 |
14 Feb 2024 | 5,410.00 | 5,525.00 | 5,410.00 | 5,410.00 | 5,308.40 | 3,026 |
13 Feb 2024 | 5,530.00 | 5,530.00 | 5,360.00 | 5,400.00 | 5,298.59 | 4,280 |
12 Feb 2024 | 5,380.00 | 5,500.00 | 5,380.00 | 5,460.00 | 5,357.46 | 3,149 |
09 Feb 2024 | 5,490.00 | 5,510.00 | 5,380.00 | 5,400.00 | 5,298.59 | 1,980 |
08 Feb 2024 | 5,425.00 | 5,520.00 | 5,410.00 | 5,440.00 | 5,337.84 | 2,976 |
07 Feb 2024 | 5,500.00 | 5,555.00 | 5,350.00 | 5,460.00 | 5,357.46 | 4,959 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |