Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 7,100.00 | 7,180.00 | 7,000.00 | 7,080.00 | 7,080.00 | 214,946 |
20 May 2024 | 7,450.00 | 7,650.00 | 7,150.00 | 7,180.00 | 7,180.00 | 306,811 |
17 May 2024 | 7,480.00 | 7,550.00 | 7,260.00 | 7,430.00 | 7,430.00 | 421,378 |
16 May 2024 | 8,300.00 | 8,680.00 | 7,620.00 | 7,620.00 | 7,620.00 | 2,234,193 |
14 May 2024 | 6,910.00 | 8,910.00 | 6,800.00 | 7,670.00 | 7,670.00 | 4,991,191 |
13 May 2024 | 7,120.00 | 7,130.00 | 6,700.00 | 6,860.00 | 6,860.00 | 117,949 |
10 May 2024 | 6,580.00 | 7,230.00 | 6,580.00 | 6,960.00 | 6,960.00 | 406,367 |
09 May 2024 | 6,690.00 | 6,690.00 | 6,560.00 | 6,560.00 | 6,560.00 | 25,870 |
08 May 2024 | 6,620.00 | 6,700.00 | 6,580.00 | 6,650.00 | 6,650.00 | 32,799 |
07 May 2024 | 6,620.00 | 6,690.00 | 6,550.00 | 6,650.00 | 6,650.00 | 67,495 |
03 May 2024 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 65,110 |
02 May 2024 | 6,520.00 | 6,550.00 | 6,470.00 | 6,500.00 | 6,500.00 | 34,233 |
30 Apr 2024 | 6,440.00 | 6,570.00 | 6,410.00 | 6,510.00 | 6,510.00 | 58,911 |
29 Apr 2024 | 6,260.00 | 6,410.00 | 6,260.00 | 6,410.00 | 6,410.00 | 52,589 |
26 Apr 2024 | 6,410.00 | 6,420.00 | 6,250.00 | 6,260.00 | 6,260.00 | 70,369 |
25 Apr 2024 | 6,430.00 | 6,450.00 | 6,360.00 | 6,380.00 | 6,380.00 | 43,467 |
24 Apr 2024 | 6,430.00 | 6,490.00 | 6,380.00 | 6,430.00 | 6,430.00 | 44,474 |
23 Apr 2024 | 6,450.00 | 6,630.00 | 6,410.00 | 6,430.00 | 6,430.00 | 52,191 |
22 Apr 2024 | 6,360.00 | 6,550.00 | 6,360.00 | 6,450.00 | 6,450.00 | 48,054 |
19 Apr 2024 | 6,500.00 | 6,600.00 | 6,390.00 | 6,400.00 | 6,400.00 | 59,802 |
18 Apr 2024 | 6,300.00 | 6,800.00 | 6,300.00 | 6,550.00 | 6,550.00 | 95,480 |
17 Apr 2024 | 6,390.00 | 6,500.00 | 6,330.00 | 6,380.00 | 6,380.00 | 82,761 |
16 Apr 2024 | 6,700.00 | 6,770.00 | 6,390.00 | 6,390.00 | 6,390.00 | 141,641 |
15 Apr 2024 | 6,780.00 | 6,890.00 | 6,700.00 | 6,770.00 | 6,770.00 | 81,168 |
12 Apr 2024 | 6,700.00 | 6,930.00 | 6,700.00 | 6,750.00 | 6,750.00 | 65,338 |
11 Apr 2024 | 6,620.00 | 6,850.00 | 6,600.00 | 6,700.00 | 6,700.00 | 54,680 |
09 Apr 2024 | 6,730.00 | 6,790.00 | 6,700.00 | 6,700.00 | 6,700.00 | 105,890 |
08 Apr 2024 | 6,970.00 | 7,000.00 | 6,760.00 | 6,770.00 | 6,770.00 | 127,331 |
05 Apr 2024 | 7,070.00 | 7,120.00 | 6,950.00 | 6,970.00 | 6,970.00 | 137,569 |
04 Apr 2024 | 7,150.00 | 7,270.00 | 7,120.00 | 7,130.00 | 7,130.00 | 100,264 |
03 Apr 2024 | 7,300.00 | 7,320.00 | 7,160.00 | 7,190.00 | 7,190.00 | 118,587 |
02 Apr 2024 | 7,500.00 | 7,550.00 | 7,300.00 | 7,320.00 | 7,320.00 | 127,149 |
01 Apr 2024 | 7,470.00 | 7,580.00 | 7,460.00 | 7,500.00 | 7,500.00 | 43,595 |
29 Mar 2024 | 7,420.00 | 7,580.00 | 7,360.00 | 7,460.00 | 7,460.00 | 90,922 |
28 Mar 2024 | 7,400.00 | 7,500.00 | 7,380.00 | 7,400.00 | 7,400.00 | 97,653 |
27 Mar 2024 | 7,700.00 | 7,790.00 | 7,410.00 | 7,420.00 | 7,420.00 | 153,370 |
26 Mar 2024 | 7,750.00 | 7,860.00 | 7,630.00 | 7,680.00 | 7,680.00 | 139,577 |
25 Mar 2024 | 7,960.00 | 8,210.00 | 7,830.00 | 7,830.00 | 7,830.00 | 172,248 |
22 Mar 2024 | 7,790.00 | 8,300.00 | 7,630.00 | 7,960.00 | 7,960.00 | 419,237 |
21 Mar 2024 | 7,830.00 | 7,960.00 | 7,690.00 | 7,790.00 | 7,790.00 | 273,116 |
20 Mar 2024 | 7,400.00 | 8,320.00 | 7,350.00 | 8,080.00 | 8,080.00 | 1,268,830 |
19 Mar 2024 | 7,450.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 72,326 |
18 Mar 2024 | 7,400.00 | 7,510.00 | 7,390.00 | 7,480.00 | 7,480.00 | 60,542 |
15 Mar 2024 | 7,650.00 | 7,650.00 | 7,350.00 | 7,400.00 | 7,400.00 | 124,874 |
14 Mar 2024 | 7,680.00 | 7,760.00 | 7,410.00 | 7,650.00 | 7,650.00 | 81,158 |
13 Mar 2024 | 7,800.00 | 7,880.00 | 7,500.00 | 7,700.00 | 7,700.00 | 84,899 |
12 Mar 2024 | 7,750.00 | 7,840.00 | 7,720.00 | 7,800.00 | 7,800.00 | 61,575 |
11 Mar 2024 | 7,650.00 | 7,850.00 | 7,630.00 | 7,800.00 | 7,800.00 | 74,318 |
08 Mar 2024 | 7,460.00 | 7,690.00 | 7,460.00 | 7,680.00 | 7,680.00 | 90,620 |
07 Mar 2024 | 7,550.00 | 7,650.00 | 7,450.00 | 7,490.00 | 7,490.00 | 95,346 |
06 Mar 2024 | 7,550.00 | 7,710.00 | 7,550.00 | 7,570.00 | 7,570.00 | 62,136 |
05 Mar 2024 | 7,620.00 | 7,720.00 | 7,520.00 | 7,660.00 | 7,660.00 | 127,744 |
04 Mar 2024 | 7,800.00 | 7,860.00 | 7,650.00 | 7,670.00 | 7,670.00 | 120,139 |
29 Feb 2024 | 7,710.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 48,299 |
28 Feb 2024 | 7,670.00 | 7,850.00 | 7,580.00 | 7,780.00 | 7,780.00 | 89,053 |
27 Feb 2024 | 7,990.00 | 7,990.00 | 7,740.00 | 7,770.00 | 7,770.00 | 192,881 |
26 Feb 2024 | 8,140.00 | 8,150.00 | 7,990.00 | 7,990.00 | 7,990.00 | 84,422 |
23 Feb 2024 | 8,140.00 | 8,230.00 | 8,070.00 | 8,130.00 | 8,130.00 | 85,477 |
22 Feb 2024 | 8,200.00 | 8,260.00 | 8,100.00 | 8,140.00 | 8,140.00 | 61,685 |
21 Feb 2024 | 8,400.00 | 8,410.00 | 8,180.00 | 8,210.00 | 8,210.00 | 75,378 |
20 Feb 2024 | 8,270.00 | 8,400.00 | 8,210.00 | 8,370.00 | 8,370.00 | 86,347 |
19 Feb 2024 | 8,270.00 | 8,390.00 | 8,260.00 | 8,270.00 | 8,270.00 | 97,487 |
16 Feb 2024 | 8,210.00 | 8,380.00 | 8,150.00 | 8,270.00 | 8,270.00 | 107,142 |
15 Feb 2024 | 8,190.00 | 8,220.00 | 8,100.00 | 8,210.00 | 8,210.00 | 76,970 |
14 Feb 2024 | 8,160.00 | 8,230.00 | 8,080.00 | 8,190.00 | 8,190.00 | 56,217 |
13 Feb 2024 | 8,140.00 | 8,250.00 | 8,140.00 | 8,230.00 | 8,230.00 | 56,215 |
08 Feb 2024 | 8,150.00 | 8,210.00 | 8,110.00 | 8,140.00 | 8,140.00 | 50,667 |
07 Feb 2024 | 8,070.00 | 8,280.00 | 8,030.00 | 8,150.00 | 8,150.00 | 82,300 |
06 Feb 2024 | 8,010.00 | 8,140.00 | 7,980.00 | 8,040.00 | 8,040.00 | 52,386 |
05 Feb 2024 | 8,160.00 | 8,230.00 | 8,020.00 | 8,080.00 | 8,080.00 | 68,481 |
02 Feb 2024 | 8,030.00 | 8,150.00 | 8,030.00 | 8,140.00 | 8,140.00 | 43,947 |
01 Feb 2024 | 7,990.00 | 8,070.00 | 7,880.00 | 8,020.00 | 8,020.00 | 113,991 |
31 Jan 2024 | 8,240.00 | 8,240.00 | 8,010.00 | 8,050.00 | 8,050.00 | 128,378 |
30 Jan 2024 | 8,420.00 | 8,480.00 | 8,200.00 | 8,200.00 | 8,200.00 | 106,154 |
29 Jan 2024 | 8,180.00 | 8,800.00 | 8,080.00 | 8,380.00 | 8,380.00 | 374,148 |
26 Jan 2024 | 8,010.00 | 8,240.00 | 7,950.00 | 8,110.00 | 8,110.00 | 84,532 |
25 Jan 2024 | 8,410.00 | 8,450.00 | 8,040.00 | 8,040.00 | 8,040.00 | 236,737 |
24 Jan 2024 | 8,540.00 | 8,630.00 | 8,400.00 | 8,400.00 | 8,400.00 | 65,535 |
23 Jan 2024 | 8,280.00 | 8,640.00 | 8,250.00 | 8,570.00 | 8,570.00 | 122,574 |
22 Jan 2024 | 8,330.00 | 8,450.00 | 8,280.00 | 8,280.00 | 8,280.00 | 94,287 |
19 Jan 2024 | 8,330.00 | 8,450.00 | 8,280.00 | 8,280.00 | 8,280.00 | 95,847 |
18 Jan 2024 | 8,300.00 | 8,480.00 | 8,250.00 | 8,310.00 | 8,310.00 | 85,566 |
17 Jan 2024 | 8,570.00 | 8,650.00 | 8,250.00 | 8,360.00 | 8,360.00 | 180,721 |
16 Jan 2024 | 8,700.00 | 8,780.00 | 8,520.00 | 8,590.00 | 8,590.00 | 129,986 |
15 Jan 2024 | 8,910.00 | 8,990.00 | 8,720.00 | 8,720.00 | 8,720.00 | 161,529 |
12 Jan 2024 | 9,110.00 | 9,180.00 | 8,880.00 | 8,900.00 | 8,900.00 | 185,735 |
11 Jan 2024 | 9,110.00 | 9,200.00 | 9,090.00 | 9,180.00 | 9,180.00 | 123,700 |
10 Jan 2024 | 9,220.00 | 9,240.00 | 9,040.00 | 9,080.00 | 9,080.00 | 103,376 |
09 Jan 2024 | 8,980.00 | 9,240.00 | 8,980.00 | 9,220.00 | 9,220.00 | 206,929 |
08 Jan 2024 | 8,950.00 | 9,000.00 | 8,860.00 | 8,980.00 | 8,980.00 | 91,232 |
05 Jan 2024 | 8,950.00 | 9,170.00 | 8,910.00 | 8,950.00 | 8,950.00 | 168,545 |
04 Jan 2024 | 9,130.00 | 9,130.00 | 8,880.00 | 8,950.00 | 8,950.00 | 151,211 |
03 Jan 2024 | 9,010.00 | 9,120.00 | 8,970.00 | 9,090.00 | 9,090.00 | 182,261 |
02 Jan 2024 | 8,990.00 | 9,030.00 | 8,800.00 | 9,030.00 | 9,030.00 | 176,292 |
28 Dec 2023 | 8,840.00 | 8,970.00 | 8,710.00 | 8,970.00 | 8,970.00 | 162,084 |
27 Dec 2023 | 8,910.00 | 9,010.00 | 8,700.00 | 8,760.00 | 8,760.00 | 233,752 |
27 Dec 2023 | 871 Dividend | |||||
26 Dec 2023 | 9,000.00 | 9,200.00 | 8,880.00 | 8,880.00 | 8,009.00 | 322,552 |
22 Dec 2023 | 9,000.00 | 9,030.00 | 8,890.00 | 8,920.00 | 8,045.08 | 187,186 |
21 Dec 2023 | 9,320.00 | 9,330.00 | 8,930.00 | 8,950.00 | 8,072.13 | 349,401 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |