Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 5,325.00 | 5,500.00 | 5,275.00 | 5,400.00 | 5,400.00 | 61,600 |
21 May 2024 | 5,400.00 | 5,425.00 | 5,300.00 | 5,325.00 | 5,325.00 | 67,100 |
20 May 2024 | 5,375.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 10,400 |
17 May 2024 | 5,550.00 | 5,550.00 | 5,275.00 | 5,375.00 | 5,375.00 | 34,400 |
16 May 2024 | 5,250.00 | 5,525.00 | 5,150.00 | 5,400.00 | 5,400.00 | 70,600 |
15 May 2024 | 5,025.00 | 5,325.00 | 4,800.00 | 5,300.00 | 5,300.00 | 205,000 |
14 May 2024 | 5,350.00 | 5,350.00 | 4,990.00 | 5,025.00 | 5,025.00 | 93,300 |
13 May 2024 | 5,400.00 | 5,550.00 | 5,200.00 | 5,350.00 | 5,350.00 | 111,200 |
08 May 2024 | 5,550.00 | 5,700.00 | 5,400.00 | 5,450.00 | 5,450.00 | 589,600 |
08 May 2024 | 430 Dividend | |||||
07 May 2024 | 5,975.00 | 6,050.00 | 5,925.00 | 5,975.00 | 5,545.00 | 614,900 |
06 May 2024 | 6,025.00 | 6,025.00 | 5,900.00 | 5,950.00 | 5,521.80 | 260,300 |
03 May 2024 | 6,050.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,568.20 | 103,500 |
02 May 2024 | 6,025.00 | 6,200.00 | 6,000.00 | 6,025.00 | 5,591.40 | 383,800 |
30 Apr 2024 | 5,950.00 | 6,025.00 | 5,850.00 | 6,000.00 | 5,568.20 | 152,000 |
29 Apr 2024 | 5,975.00 | 6,025.00 | 5,875.00 | 5,900.00 | 5,475.40 | 116,400 |
26 Apr 2024 | 5,900.00 | 5,975.00 | 5,875.00 | 5,975.00 | 5,545.00 | 97,700 |
25 Apr 2024 | 5,950.00 | 5,975.00 | 5,850.00 | 5,900.00 | 5,475.40 | 133,200 |
24 Apr 2024 | 6,000.00 | 6,000.00 | 5,850.00 | 5,850.00 | 5,429.00 | 67,600 |
23 Apr 2024 | 6,000.00 | 6,000.00 | 5,900.00 | 5,975.00 | 5,545.00 | 99,200 |
22 Apr 2024 | 5,900.00 | 6,000.00 | 5,825.00 | 5,950.00 | 5,521.80 | 59,700 |
19 Apr 2024 | 5,925.00 | 5,950.00 | 5,825.00 | 5,900.00 | 5,475.40 | 44,000 |
18 Apr 2024 | 5,925.00 | 5,950.00 | 5,850.00 | 5,925.00 | 5,498.60 | 81,700 |
17 Apr 2024 | 5,925.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,475.40 | 59,400 |
16 Apr 2024 | 5,825.00 | 5,950.00 | 5,825.00 | 5,925.00 | 5,498.60 | 198,100 |
05 Apr 2024 | 5,900.00 | 5,900.00 | 5,775.00 | 5,825.00 | 5,405.79 | 148,800 |
04 Apr 2024 | 5,850.00 | 5,900.00 | 5,750.00 | 5,850.00 | 5,429.00 | 121,100 |
03 Apr 2024 | 5,825.00 | 5,850.00 | 5,750.00 | 5,825.00 | 5,405.79 | 211,800 |
02 Apr 2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,405.79 | 31,100 |
01 Apr 2024 | 5,800.00 | 5,800.00 | 5,725.00 | 5,750.00 | 5,336.19 | 84,900 |
28 Mar 2024 | 5,900.00 | 5,925.00 | 5,775.00 | 5,800.00 | 5,382.59 | 164,900 |
27 Mar 2024 | 5,950.00 | 5,950.00 | 5,825.00 | 5,825.00 | 5,405.79 | 21,600 |
26 Mar 2024 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,475.40 | - |
25 Mar 2024 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,475.40 | - |
22 Mar 2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,475.40 | 17,900 |
21 Mar 2024 | 5,825.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,475.40 | 40,800 |
20 Mar 2024 | 5,850.00 | 5,900.00 | 5,825.00 | 5,875.00 | 5,452.20 | 131,700 |
19 Mar 2024 | 5,825.00 | 5,900.00 | 5,700.00 | 5,875.00 | 5,452.20 | 102,800 |
18 Mar 2024 | 5,900.00 | 5,925.00 | 5,775.00 | 5,825.00 | 5,405.79 | 36,400 |
15 Mar 2024 | 5,875.00 | 5,950.00 | 5,825.00 | 5,825.00 | 5,405.79 | 84,900 |
14 Mar 2024 | 5,875.00 | 5,950.00 | 5,875.00 | 5,875.00 | 5,452.20 | 47,000 |
13 Mar 2024 | 5,875.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,382.59 | 22,800 |
08 Mar 2024 | 5,925.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,452.20 | 8,400 |
07 Mar 2024 | 5,950.00 | 5,950.00 | 5,825.00 | 5,925.00 | 5,498.60 | 62,600 |
06 Mar 2024 | 5,875.00 | 5,925.00 | 5,800.00 | 5,900.00 | 5,475.40 | 47,500 |
05 Mar 2024 | 5,900.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,452.20 | 14,400 |
04 Mar 2024 | 5,850.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,429.00 | 66,100 |
01 Mar 2024 | 5,825.00 | 5,850.00 | 5,775.00 | 5,850.00 | 5,429.00 | 45,300 |
29 Feb 2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,750.00 | 5,336.19 | 5,300 |
28 Feb 2024 | 5,775.00 | 5,825.00 | 5,775.00 | 5,825.00 | 5,405.79 | 94,800 |
27 Feb 2024 | 5,875.00 | 5,950.00 | 5,725.00 | 5,775.00 | 5,359.39 | 135,200 |
26 Feb 2024 | 5,875.00 | 5,950.00 | 5,800.00 | 5,875.00 | 5,452.20 | 77,000 |
23 Feb 2024 | 5,750.00 | 5,950.00 | 5,725.00 | 5,800.00 | 5,382.59 | 177,200 |
22 Feb 2024 | 5,775.00 | 5,850.00 | 5,700.00 | 5,750.00 | 5,336.19 | 16,700 |
21 Feb 2024 | 5,925.00 | 5,925.00 | 5,700.00 | 5,850.00 | 5,429.00 | 32,200 |
20 Feb 2024 | 5,975.00 | 5,975.00 | 5,925.00 | 5,950.00 | 5,521.80 | 12,300 |
19 Feb 2024 | 5,975.00 | 6,000.00 | 5,875.00 | 5,975.00 | 5,545.00 | 21,100 |
16 Feb 2024 | 5,950.00 | 5,975.00 | 5,900.00 | 5,975.00 | 5,545.00 | 42,500 |
15 Feb 2024 | 5,975.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,521.80 | 111,600 |
13 Feb 2024 | 5,975.00 | 6,000.00 | 5,900.00 | 5,975.00 | 5,545.00 | 52,100 |
12 Feb 2024 | 5,950.00 | 6,000.00 | 5,875.00 | 5,975.00 | 5,545.00 | 62,000 |
07 Feb 2024 | 5,875.00 | 5,975.00 | 5,850.00 | 5,925.00 | 5,498.60 | 40,100 |
06 Feb 2024 | 5,900.00 | 5,975.00 | 5,850.00 | 5,900.00 | 5,475.40 | 17,200 |
05 Feb 2024 | 5,900.00 | 5,950.00 | 5,825.00 | 5,850.00 | 5,429.00 | 131,700 |
02 Feb 2024 | 5,825.00 | 5,900.00 | 5,750.00 | 5,825.00 | 5,405.79 | 68,900 |
01 Feb 2024 | 5,825.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,405.79 | 37,000 |
31 Jan 2024 | 5,800.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,382.59 | 49,800 |
30 Jan 2024 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 5,382.59 | 89,100 |
29 Jan 2024 | 5,825.00 | 5,850.00 | 5,725.00 | 5,800.00 | 5,382.59 | 27,700 |
26 Jan 2024 | 5,675.00 | 5,850.00 | 5,600.00 | 5,700.00 | 5,289.79 | 154,200 |
25 Jan 2024 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,196.99 | 68,400 |
24 Jan 2024 | 5,700.00 | 5,700.00 | 5,575.00 | 5,600.00 | 5,196.99 | 42,500 |
23 Jan 2024 | 5,575.00 | 5,800.00 | 5,550.00 | 5,700.00 | 5,289.79 | 100,000 |
22 Jan 2024 | 5,650.00 | 5,650.00 | 5,550.00 | 5,575.00 | 5,173.79 | 9,200 |
19 Jan 2024 | 5,800.00 | 5,800.00 | 5,650.00 | 5,650.00 | 5,243.39 | 12,000 |
18 Jan 2024 | 5,700.00 | 5,825.00 | 5,675.00 | 5,800.00 | 5,382.59 | 28,100 |
17 Jan 2024 | 5,750.00 | 5,800.00 | 5,650.00 | 5,800.00 | 5,382.59 | 42,800 |
16 Jan 2024 | 5,850.00 | 5,875.00 | 5,700.00 | 5,750.00 | 5,336.19 | 28,900 |
15 Jan 2024 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,220.19 | - |
12 Jan 2024 | 5,625.00 | 5,700.00 | 5,550.00 | 5,625.00 | 5,220.19 | 84,200 |
11 Jan 2024 | 5,525.00 | 5,650.00 | 5,525.00 | 5,625.00 | 5,220.19 | 21,700 |
10 Jan 2024 | 5,575.00 | 5,675.00 | 5,525.00 | 5,525.00 | 5,127.38 | 90,500 |
09 Jan 2024 | 5,525.00 | 5,625.00 | 5,450.00 | 5,575.00 | 5,173.79 | 116,300 |
08 Jan 2024 | 5,600.00 | 5,625.00 | 5,500.00 | 5,525.00 | 5,127.38 | 63,200 |
05 Jan 2024 | 5,625.00 | 5,650.00 | 5,500.00 | 5,525.00 | 5,127.38 | 194,500 |
04 Jan 2024 | 5,500.00 | 5,750.00 | 5,500.00 | 5,625.00 | 5,220.19 | 84,400 |
03 Jan 2024 | 5,625.00 | 5,625.00 | 5,500.00 | 5,500.00 | 5,104.18 | 77,700 |
02 Jan 2024 | 5,650.00 | 5,650.00 | 5,525.00 | 5,650.00 | 5,243.39 | 125,800 |
29 Dec 2023 | 5,500.00 | 5,650.00 | 5,500.00 | 5,650.00 | 5,243.39 | 337,500 |
28 Dec 2023 | 5,625.00 | 5,650.00 | 5,500.00 | 5,625.00 | 5,220.19 | 295,200 |
27 Dec 2023 | 5,425.00 | 5,650.00 | 5,425.00 | 5,625.00 | 5,220.19 | 372,700 |
22 Dec 2023 | 5,400.00 | 5,500.00 | 5,375.00 | 5,500.00 | 5,104.18 | 225,100 |
21 Dec 2023 | 5,475.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,011.38 | 315,400 |
20 Dec 2023 | 5,425.00 | 5,500.00 | 5,425.00 | 5,475.00 | 5,080.98 | 179,500 |
19 Dec 2023 | 5,450.00 | 5,525.00 | 5,425.00 | 5,475.00 | 5,080.98 | 159,400 |
18 Dec 2023 | 5,450.00 | 5,500.00 | 5,400.00 | 5,475.00 | 5,080.98 | 136,100 |
15 Dec 2023 | 5,350.00 | 5,500.00 | 5,350.00 | 5,450.00 | 5,057.78 | 144,000 |
14 Dec 2023 | 5,400.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,011.38 | 85,800 |
13 Dec 2023 | 5,450.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,011.38 | 130,400 |
12 Dec 2023 | 5,350.00 | 5,475.00 | 5,325.00 | 5,450.00 | 5,057.78 | 52,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |