Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 12,767.00 | 12,913.50 | 12,712.50 | 12,873.00 | 12,873.00 | 570 |
07 Jun 2023 | 12,576.50 | 12,920.00 | 12,559.00 | 12,784.00 | 12,784.00 | 172 |
06 Jun 2023 | 12,250.50 | 12,479.50 | 12,250.50 | 12,417.00 | 12,417.00 | 808 |
05 Jun 2023 | 12,236.00 | 12,343.00 | 12,222.00 | 12,329.50 | 12,329.50 | 69 |
02 Jun 2023 | 12,322.00 | 12,378.00 | 12,201.00 | 12,349.00 | 12,349.00 | 151 |
01 Jun 2023 | 12,167.00 | 12,193.50 | 11,965.50 | 12,086.50 | 12,086.50 | 359 |
31 May 2023 | 12,137.00 | 12,206.50 | 12,108.50 | 12,108.50 | 12,108.50 | 146 |
31 May 2023 | 0.192308 Dividend | |||||
30 May 2023 | 12,500.00 | 12,520.50 | 12,305.50 | 12,370.50 | 12,370.31 | 129 |
29 May 2023 | 12,142.00 | 12,550.00 | 12,142.00 | 12,170.00 | 12,169.81 | 43 |
24 May 2023 | 12,206.50 | 12,245.00 | 12,013.00 | 12,066.00 | 12,065.81 | 403 |
23 May 2023 | 12,325.00 | 12,433.50 | 12,255.00 | 12,310.50 | 12,310.31 | 499 |
22 May 2023 | 12,496.00 | 12,496.00 | 12,186.00 | 12,325.00 | 12,324.81 | 340 |
19 May 2023 | 12,678.00 | 12,678.00 | 12,343.50 | 12,432.50 | 12,432.31 | 159 |
18 May 2023 | 12,240.50 | 12,580.50 | 12,238.50 | 12,580.50 | 12,580.30 | 194 |
17 May 2023 | 12,058.00 | 12,339.00 | 12,022.00 | 12,286.00 | 12,285.81 | 592 |
16 May 2023 | 12,000.00 | 12,000.50 | 11,783.50 | 11,923.50 | 11,923.31 | 49 |
15 May 2023 | 11,440.50 | 11,725.00 | 11,435.00 | 11,718.50 | 11,718.32 | 170 |
12 May 2023 | 11,227.00 | 11,462.50 | 11,200.00 | 11,440.50 | 11,440.32 | 1,633 |
11 May 2023 | 11,191.00 | 11,296.00 | 11,149.50 | 11,182.50 | 11,182.33 | 9,673 |
10 May 2023 | 11,254.50 | 11,254.50 | 11,056.50 | 11,191.00 | 11,190.83 | 1,311 |
09 May 2023 | 11,456.00 | 11,464.50 | 11,314.50 | 11,337.00 | 11,336.82 | 105 |
08 May 2023 | 11,436.50 | 11,516.50 | 11,426.00 | 11,507.50 | 11,507.32 | 93 |
05 May 2023 | 11,246.50 | 11,445.50 | 11,164.00 | 11,445.50 | 11,445.32 | 72 |
04 May 2023 | 11,189.50 | 11,258.50 | 11,023.00 | 11,125.00 | 11,124.83 | 308 |
03 May 2023 | 11,930.00 | 11,930.00 | 11,296.50 | 11,356.00 | 11,355.82 | 523 |
02 May 2023 | 12,013.00 | 12,013.00 | 11,586.00 | 11,756.50 | 11,756.32 | 596 |
28 Apr 2023 | 12,069.50 | 12,069.50 | 11,899.00 | 11,935.00 | 11,934.81 | 49 |
27 Apr 2023 | 12,156.00 | 12,212.50 | 11,968.00 | 11,990.00 | 11,989.81 | 1,044 |
26 Apr 2023 | 12,392.50 | 12,392.50 | 11,807.50 | 12,117.50 | 12,117.31 | 99 |
25 Apr 2023 | 12,448.00 | 12,720.00 | 12,121.50 | 12,121.50 | 12,121.31 | 2,475 |
24 Apr 2023 | 12,009.00 | 12,239.00 | 11,787.00 | 12,239.00 | 12,238.81 | 1,839 |
21 Apr 2023 | 11,500.00 | 11,957.00 | 11,500.00 | 11,948.00 | 11,947.81 | 723 |
20 Apr 2023 | 11,072.00 | 11,368.50 | 11,072.00 | 11,330.00 | 11,329.82 | 4,027 |
19 Apr 2023 | 10,976.00 | 11,218.00 | 10,933.50 | 11,100.50 | 11,100.33 | 198 |
18 Apr 2023 | 10,363.00 | 10,976.50 | 10,363.00 | 10,976.00 | 10,975.83 | 1,627 |
17 Apr 2023 | 10,423.50 | 10,775.00 | 10,423.50 | 10,740.00 | 10,739.83 | 1,674 |
14 Apr 2023 | 10,500.00 | 10,509.00 | 10,354.00 | 10,465.00 | 10,464.84 | 555 |
13 Apr 2023 | 10,183.00 | 10,331.50 | 10,183.00 | 10,286.50 | 10,286.34 | 405 |
12 Apr 2023 | 10,138.50 | 10,200.00 | 10,067.00 | 10,067.50 | 10,067.34 | 104 |
11 Apr 2023 | 10,067.00 | 10,151.50 | 10,000.00 | 10,037.50 | 10,037.34 | 111 |
10 Apr 2023 | 10,106.50 | 10,119.50 | 10,040.00 | 10,083.00 | 10,082.84 | 364 |
05 Apr 2023 | 10,100.00 | 10,107.00 | 10,064.00 | 10,086.00 | 10,085.84 | 96 |
04 Apr 2023 | 10,240.00 | 10,240.00 | 10,080.00 | 10,114.50 | 10,114.34 | 2,479 |
03 Apr 2023 | 10,248.50 | 10,291.00 | 10,183.00 | 10,222.50 | 10,222.34 | 1,536 |
31 Mar 2023 | 10,022.00 | 10,212.00 | 10,022.00 | 10,192.00 | 10,191.84 | 427 |
30 Mar 2023 | 9,835.50 | 9,968.00 | 9,835.50 | 9,900.50 | 9,900.35 | 461 |
29 Mar 2023 | 9,678.50 | 9,791.00 | 9,678.50 | 9,736.00 | 9,735.85 | 149 |
28 Mar 2023 | 9,626.00 | 9,626.00 | 9,540.00 | 9,600.00 | 9,599.85 | 263 |
27 Mar 2023 | 9,560.00 | 9,654.00 | 9,534.00 | 9,615.00 | 9,614.85 | 134 |
23 Mar 2023 | 9,700.00 | 9,775.50 | 9,404.50 | 9,438.50 | 9,438.35 | 158 |
22 Mar 2023 | 9,780.00 | 9,820.50 | 9,509.50 | 9,551.50 | 9,551.35 | 689 |
21 Mar 2023 | 9,815.00 | 9,835.00 | 9,735.00 | 9,770.00 | 9,769.85 | 197 |
20 Mar 2023 | 9,632.00 | 9,702.00 | 9,550.00 | 9,550.00 | 9,549.85 | 296 |
17 Mar 2023 | 9,660.00 | 9,660.00 | 9,383.50 | 9,416.50 | 9,416.35 | 2,289 |
16 Mar 2023 | 9,465.00 | 9,765.00 | 9,366.00 | 9,726.00 | 9,725.85 | 3,328 |
15 Mar 2023 | 9,600.00 | 9,603.00 | 9,278.50 | 9,530.00 | 9,529.85 | 3,683 |
14 Mar 2023 | 9,785.00 | 9,870.50 | 9,657.00 | 9,774.00 | 9,773.85 | 286 |
13 Mar 2023 | 9,899.50 | 9,961.00 | 9,530.50 | 9,543.00 | 9,542.85 | 346 |
10 Mar 2023 | 10,050.00 | 10,226.00 | 9,870.50 | 9,935.50 | 9,935.35 | 94 |
09 Mar 2023 | 10,369.50 | 10,432.50 | 10,242.00 | 10,242.50 | 10,242.34 | 48 |
08 Mar 2023 | 9,827.50 | 10,142.50 | 9,827.50 | 10,121.00 | 10,120.84 | 201 |
07 Mar 2023 | 10,168.50 | 10,168.50 | 9,953.50 | 9,996.00 | 9,995.84 | 87 |
06 Mar 2023 | 10,269.50 | 10,287.50 | 10,138.50 | 10,215.50 | 10,215.34 | 33 |
03 Mar 2023 | 10,136.00 | 10,188.00 | 10,106.00 | 10,188.00 | 10,187.84 | 52 |
02 Mar 2023 | 9,797.50 | 9,979.00 | 9,797.50 | 9,945.00 | 9,944.85 | 150 |
01 Mar 2023 | 9,870.00 | 9,888.50 | 9,829.00 | 9,830.00 | 9,829.85 | 36 |
01 Mar 2023 | 0.192308 Dividend | |||||
28 Feb 2023 | 10,378.50 | 10,378.50 | 9,970.00 | 9,970.00 | 9,969.65 | 156 |
27 Feb 2023 | 10,371.00 | 10,497.50 | 10,295.00 | 10,295.00 | 10,294.64 | 90 |
24 Feb 2023 | 10,206.50 | 10,210.00 | 10,206.50 | 10,210.00 | 10,209.64 | 2 |
23 Feb 2023 | 10,010.00 | 10,435.00 | 10,010.00 | 10,218.00 | 10,217.64 | 34 |
22 Feb 2023 | 10,222.00 | 10,345.50 | 10,177.00 | 10,187.50 | 10,187.15 | 1,391 |
17 Feb 2023 | 10,520.00 | 10,552.50 | 10,421.00 | 10,500.00 | 10,499.63 | 101 |
16 Feb 2023 | 10,610.00 | 10,628.00 | 10,511.00 | 10,628.00 | 10,627.63 | 54 |
15 Feb 2023 | 10,502.00 | 10,619.00 | 10,495.00 | 10,619.00 | 10,618.63 | 2,776 |
14 Feb 2023 | 10,616.00 | 10,637.00 | 10,529.50 | 10,570.00 | 10,569.63 | 228 |
13 Feb 2023 | 10,520.00 | 10,667.00 | 10,520.00 | 10,639.50 | 10,639.13 | 352 |
10 Feb 2023 | 10,413.50 | 10,586.00 | 10,413.50 | 10,550.00 | 10,549.63 | 98 |
09 Feb 2023 | 10,679.00 | 10,679.00 | 10,519.50 | 10,519.50 | 10,519.13 | 63 |
08 Feb 2023 | 10,514.00 | 10,647.00 | 10,512.50 | 10,560.00 | 10,559.63 | 56 |
07 Feb 2023 | 10,339.50 | 10,568.50 | 10,339.50 | 10,450.00 | 10,449.64 | 58 |
06 Feb 2023 | 10,393.50 | 10,452.50 | 10,269.50 | 10,442.00 | 10,441.64 | 260 |
03 Feb 2023 | 10,442.00 | 10,541.50 | 10,354.00 | 10,354.00 | 10,353.64 | 156 |
02 Feb 2023 | 10,300.00 | 10,457.00 | 10,300.00 | 10,356.50 | 10,356.14 | 103 |
01 Feb 2023 | 10,240.50 | 10,339.50 | 10,185.50 | 10,339.50 | 10,339.14 | 1,276 |
31 Jan 2023 | 10,370.00 | 10,370.00 | 10,230.00 | 10,315.00 | 10,314.64 | 274 |
30 Jan 2023 | 10,128.50 | 10,350.00 | 10,122.00 | 10,194.50 | 10,194.14 | 183 |
27 Jan 2023 | 10,013.50 | 10,123.50 | 10,013.50 | 10,075.00 | 10,074.65 | 184 |
26 Jan 2023 | 9,871.50 | 10,084.00 | 9,870.00 | 10,084.00 | 10,083.65 | 266 |
25 Jan 2023 | 9,602.00 | 9,796.00 | 9,577.00 | 9,796.00 | 9,795.66 | 113 |
24 Jan 2023 | 9,726.50 | 9,789.50 | 9,600.00 | 9,748.00 | 9,747.66 | 961 |
23 Jan 2023 | 9,706.50 | 9,710.00 | 9,458.00 | 9,676.50 | 9,676.16 | 200 |
20 Jan 2023 | 9,601.50 | 9,880.00 | 9,413.00 | 9,537.50 | 9,537.17 | 304 |
19 Jan 2023 | 9,285.00 | 9,619.00 | 9,285.00 | 9,619.00 | 9,618.67 | 39 |
18 Jan 2023 | 9,608.00 | 9,662.50 | 9,374.00 | 9,500.00 | 9,499.67 | 459 |
17 Jan 2023 | 10,069.50 | 10,190.00 | 9,514.00 | 9,769.00 | 9,768.66 | 1,329 |
16 Jan 2023 | 10,150.00 | 10,150.00 | 9,688.00 | 9,790.00 | 9,789.66 | 11 |
13 Jan 2023 | 9,794.50 | 10,030.50 | 9,780.50 | 9,995.50 | 9,995.15 | 74 |
12 Jan 2023 | 9,502.50 | 9,720.00 | 9,502.50 | 9,720.00 | 9,719.66 | 135 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |