Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 7,120.00 | 7,120.00 | 6,900.00 | 6,960.00 | 6,960.00 | 183,900 |
06 Jun 2024 | 6,820.00 | 7,200.00 | 6,820.00 | 6,950.00 | 6,950.00 | 361,700 |
05 Jun 2024 | 6,750.00 | 6,930.00 | 6,750.00 | 6,840.00 | 6,840.00 | 350,700 |
04 Jun 2024 | 6,770.00 | 6,850.00 | 6,710.00 | 6,750.00 | 6,750.00 | 46,400 |
03 Jun 2024 | 6,750.00 | 6,850.00 | 6,680.00 | 6,760.00 | 6,760.00 | 1,488,500 |
31 May 2024 | 6,810.00 | 6,810.00 | 6,740.00 | 6,740.00 | 6,740.00 | 70,500 |
30 May 2024 | 6,700.00 | 6,870.00 | 6,700.00 | 6,810.00 | 6,810.00 | 88,100 |
29 May 2024 | 6,760.00 | 6,950.00 | 6,680.00 | 6,860.00 | 6,860.00 | 254,500 |
28 May 2024 | 6,710.00 | 6,770.00 | 6,670.00 | 6,690.00 | 6,690.00 | 55,400 |
27 May 2024 | 6,780.00 | 6,780.00 | 6,680.00 | 6,700.00 | 6,700.00 | 56,300 |
24 May 2024 | 6,750.00 | 6,780.00 | 6,660.00 | 6,680.00 | 6,680.00 | 65,600 |
23 May 2024 | 6,800.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,750.00 | 174,000 |
22 May 2024 | 6,800.00 | 6,820.00 | 6,760.00 | 6,770.00 | 6,770.00 | 172,100 |
21 May 2024 | 6,800.00 | 6,820.00 | 6,750.00 | 6,790.00 | 6,790.00 | 241,100 |
20 May 2024 | 6,940.00 | 6,940.00 | 6,800.00 | 6,800.00 | 6,800.00 | 111,900 |
17 May 2024 | 6,800.00 | 6,850.00 | 6,760.00 | 6,820.00 | 6,820.00 | 48,400 |
16 May 2024 | 6,820.00 | 6,990.00 | 6,790.00 | 6,820.00 | 6,820.00 | 105,700 |
15 May 2024 | 6,830.00 | 6,930.00 | 6,770.00 | 6,790.00 | 6,790.00 | 113,100 |
14 May 2024 | 6,850.00 | 6,850.00 | 6,780.00 | 6,830.00 | 6,830.00 | 92,500 |
13 May 2024 | 6,870.00 | 6,870.00 | 6,750.00 | 6,850.00 | 6,850.00 | 51,900 |
10 May 2024 | 6,800.00 | 6,880.00 | 6,720.00 | 6,800.00 | 6,800.00 | 92,400 |
09 May 2024 | 7,000.00 | 7,000.00 | 6,710.00 | 6,890.00 | 6,890.00 | 18,100 |
08 May 2024 | 6,700.00 | 6,950.00 | 6,690.00 | 6,900.00 | 6,900.00 | 170,500 |
07 May 2024 | 6,700.00 | 6,790.00 | 6,640.00 | 6,790.00 | 6,790.00 | 74,900 |
06 May 2024 | 6,620.00 | 6,700.00 | 6,620.00 | 6,700.00 | 6,700.00 | 103,000 |
03 May 2024 | 6,800.00 | 6,800.00 | 6,500.00 | 6,620.00 | 6,620.00 | 89,300 |
02 May 2024 | 6,800.00 | 6,900.00 | 6,450.00 | 6,800.00 | 6,800.00 | 104,000 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 6,990.00 | 7,100.00 | 6,850.00 | 6,850.00 | 6,850.00 | 216,400 |
25 Apr 2024 | 6,650.00 | 6,950.00 | 6,630.00 | 6,850.00 | 6,850.00 | 215,100 |
24 Apr 2024 | 6,400.00 | 6,800.00 | 6,400.00 | 6,670.00 | 6,670.00 | 75,100 |
23 Apr 2024 | 6,500.00 | 6,580.00 | 6,380.00 | 6,380.00 | 6,380.00 | 57,100 |
22 Apr 2024 | 6,200.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | 143,400 |
19 Apr 2024 | 6,130.00 | 6,250.00 | 6,080.00 | 6,190.00 | 6,190.00 | 140,500 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 6,180.00 | 6,280.00 | 6,130.00 | 6,130.00 | 6,130.00 | 47,800 |
16 Apr 2024 | 6,430.00 | 6,430.00 | 6,000.00 | 6,180.00 | 6,180.00 | 193,000 |
15 Apr 2024 | 6,540.00 | 6,680.00 | 6,240.00 | 6,250.00 | 6,250.00 | 255,300 |
12 Apr 2024 | 6,850.00 | 6,850.00 | 6,690.00 | 6,700.00 | 6,700.00 | 153,900 |
11 Apr 2024 | 6,750.00 | 6,930.00 | 6,730.00 | 6,770.00 | 6,770.00 | 76,700 |
10 Apr 2024 | 6,870.00 | 6,890.00 | 6,780.00 | 6,890.00 | 6,890.00 | 67,600 |
09 Apr 2024 | 6,800.00 | 6,870.00 | 6,720.00 | 6,860.00 | 6,860.00 | 168,600 |
08 Apr 2024 | 6,900.00 | 6,910.00 | 6,790.00 | 6,800.00 | 6,800.00 | 88,100 |
05 Apr 2024 | 6,890.00 | 6,980.00 | 6,710.00 | 6,890.00 | 6,890.00 | 129,300 |
04 Apr 2024 | 7,030.00 | 7,030.00 | 6,880.00 | 6,890.00 | 6,890.00 | 145,100 |
03 Apr 2024 | 7,030.00 | 7,080.00 | 6,970.00 | 6,970.00 | 6,970.00 | 96,600 |
02 Apr 2024 | 7,060.00 | 7,060.00 | 6,960.00 | 7,020.00 | 7,020.00 | 962,500 |
01 Apr 2024 | 7,090.00 | 7,110.00 | 7,050.00 | 7,060.00 | 7,060.00 | 128,000 |
29 Mar 2024 | 7,110.00 | 7,110.00 | 7,070.00 | 7,090.00 | 7,090.00 | 86,200 |
28 Mar 2024 | 7,140.00 | 7,200.00 | 7,080.00 | 7,100.00 | 7,100.00 | 188,200 |
27 Mar 2024 | 7,140.00 | 7,300.00 | 7,090.00 | 7,140.00 | 7,140.00 | 124,500 |
26 Mar 2024 | 7,140.00 | 7,140.00 | 7,030.00 | 7,090.00 | 7,090.00 | 139,400 |
25 Mar 2024 | 7,220.00 | 7,280.00 | 7,130.00 | 7,140.00 | 7,140.00 | 135,800 |
22 Mar 2024 | 7,340.00 | 7,340.00 | 7,200.00 | 7,220.00 | 7,220.00 | 168,500 |
21 Mar 2024 | 7,160.00 | 7,360.00 | 7,150.00 | 7,250.00 | 7,250.00 | 383,900 |
20 Mar 2024 | 7,240.00 | 7,240.00 | 7,100.00 | 7,160.00 | 7,160.00 | 101,400 |
19 Mar 2024 | 7,170.00 | 7,350.00 | 7,140.00 | 7,160.00 | 7,160.00 | 189,100 |
18 Mar 2024 | 7,100.00 | 7,140.00 | 6,900.00 | 7,100.00 | 7,100.00 | 399,500 |
15 Mar 2024 | 7,070.00 | 7,130.00 | 7,050.00 | 7,100.00 | 7,100.00 | 241,700 |
14 Mar 2024 | 7,090.00 | 7,170.00 | 7,080.00 | 7,090.00 | 7,090.00 | 157,800 |
13 Mar 2024 | 7,140.00 | 7,170.00 | 7,050.00 | 7,090.00 | 7,090.00 | 256,000 |
12 Mar 2024 | 7,080.00 | 7,150.00 | 7,050.00 | 7,080.00 | 7,080.00 | 107,800 |
11 Mar 2024 | 7,140.00 | 7,200.00 | 7,050.00 | 7,080.00 | 7,080.00 | 147,900 |
08 Mar 2024 | 7,160.00 | 7,180.00 | 7,010.00 | 7,140.00 | 7,140.00 | 210,900 |
07 Mar 2024 | 7,180.00 | 7,220.00 | 7,130.00 | 7,180.00 | 7,180.00 | 1,215,600 |
06 Mar 2024 | 7,240.00 | 7,270.00 | 7,160.00 | 7,180.00 | 7,180.00 | 125,800 |
05 Mar 2024 | 7,300.00 | 7,300.00 | 7,150.00 | 7,180.00 | 7,180.00 | 225,000 |
04 Mar 2024 | 7,200.00 | 7,310.00 | 7,180.00 | 7,300.00 | 7,300.00 | 420,700 |
01 Mar 2024 | 7,130.00 | 7,200.00 | 7,120.00 | 7,200.00 | 7,200.00 | 137,400 |
29 Feb 2024 | 7,250.00 | 7,250.00 | 7,110.00 | 7,130.00 | 7,130.00 | 291,500 |
28 Feb 2024 | 7,480.00 | 7,480.00 | 7,220.00 | 7,250.00 | 7,250.00 | 285,600 |
27 Feb 2024 | 7,490.00 | 7,500.00 | 7,310.00 | 7,430.00 | 7,430.00 | 226,300 |
26 Feb 2024 | 7,300.00 | 7,480.00 | 7,210.00 | 7,400.00 | 7,400.00 | 473,500 |
23 Feb 2024 | 7,170.00 | 7,550.00 | 7,150.00 | 7,250.00 | 7,250.00 | 952,700 |
22 Feb 2024 | 7,150.00 | 7,190.00 | 7,090.00 | 7,120.00 | 7,120.00 | 509,900 |
21 Feb 2024 | 7,160.00 | 7,190.00 | 7,030.00 | 7,120.00 | 7,120.00 | 135,300 |
20 Feb 2024 | 7,320.00 | 7,320.00 | 7,120.00 | 7,200.00 | 7,200.00 | 155,700 |
19 Feb 2024 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 214,800 |
16 Feb 2024 | 6,970.00 | 7,010.00 | 6,970.00 | 6,990.00 | 6,990.00 | 161,700 |
15 Feb 2024 | 6,940.00 | 7,000.00 | 6,910.00 | 6,950.00 | 6,950.00 | 117,600 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 6,900.00 | 6,940.00 | 6,870.00 | 6,940.00 | 6,940.00 | 66,000 |
06 Feb 2024 | 6,900.00 | 6,990.00 | 6,860.00 | 6,920.00 | 6,920.00 | 68,100 |
05 Feb 2024 | 6,920.00 | 7,000.00 | 6,800.00 | 6,870.00 | 6,870.00 | 149,500 |
02 Feb 2024 | 6,900.00 | 7,000.00 | 6,900.00 | 6,920.00 | 6,920.00 | 162,100 |
01 Feb 2024 | 6,900.00 | 7,000.00 | 6,870.00 | 6,870.00 | 6,870.00 | 56,800 |
31 Jan 2024 | 7,070.00 | 7,090.00 | 6,900.00 | 6,910.00 | 6,910.00 | 139,800 |
30 Jan 2024 | 6,880.00 | 7,100.00 | 6,850.00 | 7,070.00 | 7,070.00 | 221,500 |
29 Jan 2024 | 6,890.00 | 7,000.00 | 6,860.00 | 6,900.00 | 6,900.00 | 45,200 |
26 Jan 2024 | 6,980.00 | 6,980.00 | 6,890.00 | 6,890.00 | 6,890.00 | 44,200 |
25 Jan 2024 | 6,890.00 | 7,000.00 | 6,890.00 | 6,980.00 | 6,980.00 | 109,700 |
24 Jan 2024 | 6,900.00 | 7,000.00 | 6,880.00 | 6,880.00 | 6,880.00 | 77,000 |
23 Jan 2024 | 6,870.00 | 6,940.00 | 6,870.00 | 6,930.00 | 6,930.00 | 49,500 |
22 Jan 2024 | 6,940.00 | 6,950.00 | 6,870.00 | 6,940.00 | 6,940.00 | 79,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |