Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6,250.00 | 6,250.00 | 6,125.00 | 6,225.00 | 6,225.00 | 3,416,500 |
02 May 2024 | 6,250.00 | 6,275.00 | 6,150.00 | 6,225.00 | 6,225.00 | 9,811,900 |
30 Apr 2024 | 6,200.00 | 6,300.00 | 6,125.00 | 6,250.00 | 6,250.00 | 8,890,900 |
29 Apr 2024 | 6,075.00 | 6,175.00 | 6,050.00 | 6,175.00 | 6,175.00 | 5,155,300 |
26 Apr 2024 | 6,200.00 | 6,200.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,110,600 |
25 Apr 2024 | 6,075.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | 7,265,800 |
24 Apr 2024 | 6,050.00 | 6,100.00 | 6,025.00 | 6,050.00 | 6,050.00 | 5,024,200 |
23 Apr 2024 | 6,150.00 | 6,150.00 | 6,025.00 | 6,025.00 | 6,025.00 | 7,475,600 |
22 Apr 2024 | 6,100.00 | 6,150.00 | 6,025.00 | 6,150.00 | 6,150.00 | 8,102,700 |
19 Apr 2024 | 6,100.00 | 6,100.00 | 6,025.00 | 6,100.00 | 6,100.00 | 10,631,200 |
18 Apr 2024 | 6,050.00 | 6,125.00 | 6,050.00 | 6,125.00 | 6,125.00 | 11,611,100 |
17 Apr 2024 | 6,175.00 | 6,200.00 | 6,050.00 | 6,050.00 | 6,050.00 | 12,128,500 |
16 Apr 2024 | 6,300.00 | 6,375.00 | 6,125.00 | 6,150.00 | 6,150.00 | 31,099,400 |
05 Apr 2024 | 6,500.00 | 6,575.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,930,600 |
04 Apr 2024 | 6,550.00 | 6,550.00 | 6,475.00 | 6,500.00 | 6,500.00 | 4,924,100 |
03 Apr 2024 | 6,600.00 | 6,600.00 | 6,525.00 | 6,550.00 | 6,550.00 | 10,251,600 |
02 Apr 2024 | 6,425.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 12,799,100 |
01 Apr 2024 | 6,400.00 | 6,425.00 | 6,325.00 | 6,425.00 | 6,425.00 | 9,236,200 |
28 Mar 2024 | 6,325.00 | 6,375.00 | 6,325.00 | 6,375.00 | 6,375.00 | 6,138,100 |
27 Mar 2024 | 6,350.00 | 6,375.00 | 6,275.00 | 6,325.00 | 6,325.00 | 9,153,300 |
26 Mar 2024 | 6,400.00 | 6,400.00 | 6,225.00 | 6,375.00 | 6,375.00 | 14,396,800 |
25 Mar 2024 | 6,500.00 | 6,500.00 | 6,425.00 | 6,450.00 | 6,450.00 | 5,631,900 |
22 Mar 2024 | 6,450.00 | 6,475.00 | 6,400.00 | 6,425.00 | 6,425.00 | 3,483,700 |
21 Mar 2024 | 6,475.00 | 6,525.00 | 6,425.00 | 6,450.00 | 6,450.00 | 7,929,300 |
20 Mar 2024 | 6,450.00 | 6,475.00 | 6,425.00 | 6,475.00 | 6,475.00 | 5,278,100 |
19 Mar 2024 | 6,450.00 | 6,475.00 | 6,375.00 | 6,425.00 | 6,425.00 | 9,572,300 |
18 Mar 2024 | 6,450.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 5,242,800 |
15 Mar 2024 | 6,425.00 | 6,500.00 | 6,375.00 | 6,425.00 | 6,425.00 | 21,189,100 |
14 Mar 2024 | 6,325.00 | 6,425.00 | 6,300.00 | 6,425.00 | 6,425.00 | 9,245,200 |
13 Mar 2024 | 6,350.00 | 6,425.00 | 6,300.00 | 6,300.00 | 6,300.00 | 13,159,000 |
08 Mar 2024 | 6,375.00 | 6,400.00 | 6,325.00 | 6,350.00 | 6,350.00 | 11,796,000 |
07 Mar 2024 | 6,475.00 | 6,500.00 | 6,350.00 | 6,350.00 | 6,350.00 | 11,093,000 |
06 Mar 2024 | 6,500.00 | 6,550.00 | 6,475.00 | 6,500.00 | 6,500.00 | 4,956,200 |
05 Mar 2024 | 6,575.00 | 6,575.00 | 6,475.00 | 6,500.00 | 6,500.00 | 6,990,600 |
04 Mar 2024 | 6,675.00 | 6,675.00 | 6,550.00 | 6,550.00 | 6,550.00 | 5,809,200 |
01 Mar 2024 | 6,550.00 | 6,675.00 | 6,550.00 | 6,675.00 | 6,675.00 | 6,023,600 |
29 Feb 2024 | 6,625.00 | 6,650.00 | 6,525.00 | 6,625.00 | 6,625.00 | 10,783,000 |
28 Feb 2024 | 6,575.00 | 6,625.00 | 6,550.00 | 6,625.00 | 6,625.00 | 2,090,500 |
27 Feb 2024 | 6,600.00 | 6,600.00 | 6,525.00 | 6,575.00 | 6,575.00 | 5,456,800 |
26 Feb 2024 | 6,675.00 | 6,700.00 | 6,550.00 | 6,625.00 | 6,625.00 | 7,884,800 |
23 Feb 2024 | 6,750.00 | 6,750.00 | 6,625.00 | 6,725.00 | 6,725.00 | 8,713,200 |
22 Feb 2024 | 6,600.00 | 6,725.00 | 6,575.00 | 6,725.00 | 6,725.00 | 9,489,900 |
21 Feb 2024 | 6,550.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 10,104,200 |
20 Feb 2024 | 6,475.00 | 6,575.00 | 6,475.00 | 6,550.00 | 6,550.00 | 5,677,400 |
19 Feb 2024 | 6,450.00 | 6,575.00 | 6,425.00 | 6,475.00 | 6,475.00 | 8,429,500 |
16 Feb 2024 | 6,400.00 | 6,475.00 | 6,400.00 | 6,425.00 | 6,425.00 | 5,762,300 |
15 Feb 2024 | 6,425.00 | 6,475.00 | 6,375.00 | 6,400.00 | 6,400.00 | 12,271,900 |
13 Feb 2024 | 6,400.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,485,300 |
12 Feb 2024 | 6,350.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,077,000 |
07 Feb 2024 | 6,375.00 | 6,450.00 | 6,325.00 | 6,350.00 | 6,350.00 | 10,270,400 |
06 Feb 2024 | 6,325.00 | 6,400.00 | 6,300.00 | 6,350.00 | 6,350.00 | 9,445,700 |
05 Feb 2024 | 6,400.00 | 6,425.00 | 6,300.00 | 6,300.00 | 6,300.00 | 9,865,400 |
02 Feb 2024 | 6,350.00 | 6,400.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,356,800 |
01 Feb 2024 | 6,350.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,350.00 | 10,779,600 |
31 Jan 2024 | 6,375.00 | 6,425.00 | 6,375.00 | 6,375.00 | 6,375.00 | 9,544,700 |
30 Jan 2024 | 6,400.00 | 6,425.00 | 6,375.00 | 6,400.00 | 6,400.00 | 4,531,400 |
29 Jan 2024 | 6,425.00 | 6,425.00 | 6,375.00 | 6,425.00 | 6,425.00 | 6,407,200 |
26 Jan 2024 | 6,400.00 | 6,450.00 | 6,375.00 | 6,425.00 | 6,425.00 | 5,164,900 |
25 Jan 2024 | 6,450.00 | 6,475.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,866,400 |
24 Jan 2024 | 6,400.00 | 6,450.00 | 6,375.00 | 6,450.00 | 6,450.00 | 4,089,900 |
23 Jan 2024 | 6,425.00 | 6,425.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,874,600 |
22 Jan 2024 | 6,450.00 | 6,475.00 | 6,400.00 | 6,425.00 | 6,425.00 | 7,346,000 |
19 Jan 2024 | 6,400.00 | 6,475.00 | 6,350.00 | 6,450.00 | 6,450.00 | 7,319,600 |
18 Jan 2024 | 6,375.00 | 6,400.00 | 6,325.00 | 6,375.00 | 6,375.00 | 6,634,800 |
17 Jan 2024 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,956,300 |
16 Jan 2024 | 6,475.00 | 6,525.00 | 6,425.00 | 6,450.00 | 6,450.00 | 9,762,800 |
15 Jan 2024 | 6,400.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 6,476,000 |
12 Jan 2024 | 6,350.00 | 6,400.00 | 6,350.00 | 6,375.00 | 6,375.00 | 5,482,500 |
11 Jan 2024 | 6,400.00 | 6,425.00 | 6,350.00 | 6,350.00 | 6,350.00 | 3,817,600 |
10 Jan 2024 | 6,375.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,350.00 | 8,212,600 |
09 Jan 2024 | 6,400.00 | 6,425.00 | 6,350.00 | 6,375.00 | 6,375.00 | 7,189,600 |
08 Jan 2024 | 6,450.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,581,500 |
05 Jan 2024 | 6,475.00 | 6,550.00 | 6,450.00 | 6,450.00 | 6,450.00 | 8,987,300 |
04 Jan 2024 | 6,425.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 3,613,500 |
03 Jan 2024 | 6,450.00 | 6,475.00 | 6,400.00 | 6,400.00 | 6,400.00 | 4,723,600 |
02 Jan 2024 | 6,450.00 | 6,475.00 | 6,375.00 | 6,450.00 | 6,450.00 | 5,426,000 |
29 Dec 2023 | 6,475.00 | 6,475.00 | 6,400.00 | 6,450.00 | 6,450.00 | 4,935,900 |
28 Dec 2023 | 6,350.00 | 6,500.00 | 6,350.00 | 6,450.00 | 6,450.00 | 8,530,100 |
27 Dec 2023 | 6,275.00 | 6,400.00 | 6,275.00 | 6,350.00 | 6,350.00 | 3,536,000 |
22 Dec 2023 | 6,300.00 | 6,350.00 | 6,275.00 | 6,275.00 | 6,275.00 | 6,712,600 |
21 Dec 2023 | 6,300.00 | 6,325.00 | 6,250.00 | 6,275.00 | 6,275.00 | 5,786,000 |
20 Dec 2023 | 6,325.00 | 6,350.00 | 6,275.00 | 6,275.00 | 6,275.00 | 5,902,400 |
19 Dec 2023 | 6,275.00 | 6,350.00 | 6,250.00 | 6,325.00 | 6,325.00 | 2,670,000 |
18 Dec 2023 | 6,325.00 | 6,375.00 | 6,250.00 | 6,275.00 | 6,275.00 | 14,586,700 |
15 Dec 2023 | 6,350.00 | 6,375.00 | 6,325.00 | 6,325.00 | 6,325.00 | 11,985,300 |
14 Dec 2023 | 6,400.00 | 6,450.00 | 6,375.00 | 6,400.00 | 6,400.00 | 2,822,100 |
13 Dec 2023 | 6,400.00 | 6,425.00 | 6,350.00 | 6,400.00 | 6,400.00 | 3,848,400 |
12 Dec 2023 | 6,375.00 | 6,425.00 | 6,350.00 | 6,425.00 | 6,425.00 | 3,053,800 |
11 Dec 2023 | 6,400.00 | 6,400.00 | 6,325.00 | 6,375.00 | 6,375.00 | 4,425,400 |
08 Dec 2023 | 6,400.00 | 6,425.00 | 6,325.00 | 6,400.00 | 6,400.00 | 7,280,800 |
07 Dec 2023 | 6,500.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 5,407,500 |
06 Dec 2023 | 6,450.00 | 6,625.00 | 6,425.00 | 6,500.00 | 6,500.00 | 10,236,700 |
05 Dec 2023 | 6,375.00 | 6,475.00 | 6,350.00 | 6,475.00 | 6,475.00 | 7,961,900 |
04 Dec 2023 | 6,350.00 | 6,400.00 | 6,325.00 | 6,350.00 | 6,350.00 | 6,679,200 |
01 Dec 2023 | 6,425.00 | 6,425.00 | 6,300.00 | 6,325.00 | 6,325.00 | 10,269,200 |
30 Nov 2023 | 6,375.00 | 6,425.00 | 6,275.00 | 6,425.00 | 6,425.00 | 27,474,900 |
29 Nov 2023 | 6,400.00 | 6,450.00 | 6,375.00 | 6,425.00 | 6,425.00 | 4,533,600 |
28 Nov 2023 | 6,400.00 | 6,450.00 | 6,375.00 | 6,375.00 | 6,375.00 | 5,766,500 |
27 Nov 2023 | 6,425.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,362,700 |
24 Nov 2023 | 6,350.00 | 6,425.00 | 6,350.00 | 6,425.00 | 6,425.00 | 1,745,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |