Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 4,510.00 | 4,540.00 | 4,490.00 | 4,490.00 | 4,490.00 | 35,300 |
20 Jun 2024 | 4,590.00 | 4,590.00 | 4,510.00 | 4,510.00 | 4,510.00 | 3,700 |
19 Jun 2024 | 4,600.00 | 4,620.00 | 4,500.00 | 4,510.00 | 4,510.00 | 4,600 |
18 Jun 2024 | 4,560.00 | 4,650.00 | 4,500.00 | 4,590.00 | 4,590.00 | 7,300 |
17 Jun 2024 | 4,600.00 | 4,600.00 | 4,450.00 | 4,560.00 | 4,560.00 | 11,400 |
14 Jun 2024 | 4,530.00 | 4,650.00 | 4,530.00 | 4,550.00 | 4,550.00 | 13,800 |
13 Jun 2024 | 4,500.00 | 4,550.00 | 4,500.00 | 4,540.00 | 4,540.00 | 22,600 |
12 Jun 2024 | 4,500.00 | 4,570.00 | 4,450.00 | 4,530.00 | 4,530.00 | 11,400 |
11 Jun 2024 | 4,470.00 | 4,500.00 | 4,470.00 | 4,500.00 | 4,500.00 | 1,600 |
10 Jun 2024 | 4,500.00 | 4,590.00 | 4,500.00 | 4,550.00 | 4,550.00 | 6,000 |
07 Jun 2024 | 4,500.00 | 4,510.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,200 |
06 Jun 2024 | 4,490.00 | 4,520.00 | 4,490.00 | 4,490.00 | 4,490.00 | 12,200 |
05 Jun 2024 | 4,610.00 | 4,610.00 | 4,480.00 | 4,530.00 | 4,530.00 | 33,700 |
04 Jun 2024 | 4,580.00 | 4,630.00 | 4,510.00 | 4,540.00 | 4,540.00 | 11,100 |
03 Jun 2024 | 4,510.00 | 4,540.00 | 4,490.00 | 4,540.00 | 4,540.00 | 9,700 |
31 May 2024 | 4,500.00 | 4,580.00 | 4,500.00 | 4,500.00 | 4,500.00 | 5,900 |
30 May 2024 | 4,570.00 | 4,610.00 | 4,570.00 | 4,600.00 | 4,600.00 | 7,700 |
29 May 2024 | 4,630.00 | 4,630.00 | 4,500.00 | 4,580.00 | 4,580.00 | 20,100 |
28 May 2024 | 4,580.00 | 4,580.00 | 4,570.00 | 4,570.00 | 4,570.00 | 6,300 |
27 May 2024 | 4,500.00 | 4,500.00 | 4,460.00 | 4,470.00 | 4,470.00 | 20,000 |
24 May 2024 | 4,500.00 | 4,580.00 | 4,500.00 | 4,580.00 | 4,580.00 | 13,200 |
23 May 2024 | 4,500.00 | 4,580.00 | 4,480.00 | 4,580.00 | 4,580.00 | 61,300 |
22 May 2024 | 4,590.00 | 4,610.00 | 4,520.00 | 4,580.00 | 4,580.00 | 9,300 |
21 May 2024 | 4,610.00 | 4,610.00 | 4,520.00 | 4,590.00 | 4,590.00 | 9,100 |
20 May 2024 | 4,600.00 | 4,630.00 | 4,500.00 | 4,630.00 | 4,630.00 | 42,900 |
17 May 2024 | 4,590.00 | 4,630.00 | 4,510.00 | 4,620.00 | 4,620.00 | 16,500 |
16 May 2024 | 4,590.00 | 4,590.00 | 4,520.00 | 4,590.00 | 4,590.00 | 5,400 |
15 May 2024 | 4,590.00 | 4,590.00 | 4,500.00 | 4,590.00 | 4,590.00 | 12,700 |
14 May 2024 | 4,500.00 | 4,630.00 | 4,500.00 | 4,590.00 | 4,590.00 | 14,100 |
13 May 2024 | 4,570.00 | 4,630.00 | 4,490.00 | 4,630.00 | 4,630.00 | 1,500 |
10 May 2024 | 4,470.00 | 4,570.00 | 4,360.00 | 4,570.00 | 4,570.00 | 19,100 |
09 May 2024 | 4,670.00 | 4,670.00 | 4,550.00 | 4,590.00 | 4,590.00 | 1,700 |
08 May 2024 | 4,470.00 | 4,670.00 | 4,470.00 | 4,500.00 | 4,500.00 | 9,500 |
07 May 2024 | 4,510.00 | 4,510.00 | 4,450.00 | 4,510.00 | 4,510.00 | 28,300 |
06 May 2024 | 4,510.00 | 4,510.00 | 4,420.00 | 4,510.00 | 4,510.00 | 19,800 |
03 May 2024 | 4,510.00 | 4,650.00 | 4,510.00 | 4,510.00 | 4,510.00 | 5,100 |
02 May 2024 | 4,500.00 | 4,510.00 | 4,500.00 | 4,510.00 | 4,510.00 | 3,500 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 4,510.00 | 4,510.00 | 4,410.00 | 4,510.00 | 4,510.00 | 9,000 |
25 Apr 2024 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 3,700 |
24 Apr 2024 | 4,230.00 | 4,560.00 | 4,230.00 | 4,510.00 | 4,510.00 | 26,600 |
23 Apr 2024 | 4,550.00 | 4,550.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,400 |
22 Apr 2024 | 4,670.00 | 4,670.00 | 4,580.00 | 4,580.00 | 4,580.00 | 1,200 |
19 Apr 2024 | 4,560.00 | 4,560.00 | 4,400.00 | 4,400.00 | 4,400.00 | 7,100 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 4,570.00 | 4,570.00 | 4,400.00 | 4,400.00 | 4,400.00 | 25,300 |
16 Apr 2024 | 4,580.00 | 4,640.00 | 4,410.00 | 4,580.00 | 4,580.00 | 41,600 |
15 Apr 2024 | 4,650.00 | 4,660.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2,300 |
12 Apr 2024 | 4,660.00 | 4,660.00 | 4,600.00 | 4,650.00 | 4,650.00 | 7,800 |
11 Apr 2024 | 4,580.00 | 4,650.00 | 4,560.00 | 4,640.00 | 4,640.00 | 9,300 |
10 Apr 2024 | 4,560.00 | 4,650.00 | 4,560.00 | 4,650.00 | 4,650.00 | 1,300 |
09 Apr 2024 | 4,560.00 | 4,670.00 | 4,330.00 | 4,660.00 | 4,660.00 | 23,000 |
08 Apr 2024 | 4,600.00 | 4,650.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,100 |
05 Apr 2024 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 12,000 |
04 Apr 2024 | 4,700.00 | 4,770.00 | 4,620.00 | 4,640.00 | 4,640.00 | 17,700 |
03 Apr 2024 | 4,630.00 | 4,690.00 | 4,620.00 | 4,690.00 | 4,690.00 | 122,800 |
02 Apr 2024 | 4,670.00 | 4,670.00 | 4,660.00 | 4,660.00 | 4,660.00 | 68,300 |
01 Apr 2024 | 4,690.00 | 4,690.00 | 4,620.00 | 4,690.00 | 4,690.00 | 12,600 |
29 Mar 2024 | 4,700.00 | 4,700.00 | 4,610.00 | 4,690.00 | 4,690.00 | 5,900 |
28 Mar 2024 | 4,700.00 | 4,700.00 | 4,660.00 | 4,690.00 | 4,690.00 | 38,200 |
27 Mar 2024 | 4,690.00 | 4,700.00 | 4,660.00 | 4,700.00 | 4,700.00 | 19,500 |
26 Mar 2024 | 4,660.00 | 4,690.00 | 4,640.00 | 4,690.00 | 4,690.00 | 16,700 |
25 Mar 2024 | 4,690.00 | 4,690.00 | 4,660.00 | 4,660.00 | 4,660.00 | 5,700 |
22 Mar 2024 | 4,710.00 | 4,720.00 | 4,690.00 | 4,690.00 | 4,690.00 | 8,800 |
21 Mar 2024 | 4,540.00 | 4,720.00 | 4,540.00 | 4,710.00 | 4,710.00 | 5,100 |
20 Mar 2024 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 200 |
19 Mar 2024 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 200 |
18 Mar 2024 | 4,650.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2,200 |
15 Mar 2024 | 4,740.00 | 4,740.00 | 4,700.00 | 4,700.00 | 4,700.00 | 17,600 |
14 Mar 2024 | 4,750.00 | 4,750.00 | 4,700.00 | 4,700.00 | 4,700.00 | 7,500 |
13 Mar 2024 | 4,700.00 | 4,700.00 | 4,640.00 | 4,700.00 | 4,700.00 | 56,500 |
12 Mar 2024 | 4,650.00 | 4,730.00 | 4,630.00 | 4,700.00 | 4,700.00 | 14,900 |
11 Mar 2024 | 4,740.00 | 4,750.00 | 4,670.00 | 4,730.00 | 4,730.00 | 3,200 |
08 Mar 2024 | 4,700.00 | 4,770.00 | 4,700.00 | 4,750.00 | 4,750.00 | 9,700 |
07 Mar 2024 | 4,730.00 | 4,750.00 | 4,650.00 | 4,740.00 | 4,740.00 | 9,500 |
06 Mar 2024 | 4,700.00 | 4,770.00 | 4,680.00 | 4,740.00 | 4,740.00 | 7,200 |
05 Mar 2024 | 4,730.00 | 4,730.00 | 4,670.00 | 4,670.00 | 4,670.00 | 15,000 |
04 Mar 2024 | 4,710.00 | 4,730.00 | 4,670.00 | 4,730.00 | 4,730.00 | 69,300 |
01 Mar 2024 | 4,620.00 | 4,720.00 | 4,620.00 | 4,670.00 | 4,670.00 | 7,100 |
29 Feb 2024 | 4,720.00 | 4,720.00 | 4,680.00 | 4,720.00 | 4,720.00 | 36,100 |
28 Feb 2024 | 4,680.00 | 4,790.00 | 4,680.00 | 4,730.00 | 4,730.00 | 87,600 |
27 Feb 2024 | 4,680.00 | 4,690.00 | 4,610.00 | 4,680.00 | 4,680.00 | 8,200 |
26 Feb 2024 | 4,690.00 | 4,690.00 | 4,420.00 | 4,670.00 | 4,670.00 | 37,900 |
23 Feb 2024 | 4,690.00 | 4,830.00 | 4,650.00 | 4,690.00 | 4,690.00 | 14,900 |
22 Feb 2024 | 4,650.00 | 4,700.00 | 4,570.00 | 4,690.00 | 4,690.00 | 71,400 |
21 Feb 2024 | 4,700.00 | 4,700.00 | 4,620.00 | 4,690.00 | 4,690.00 | 33,000 |
20 Feb 2024 | 4,730.00 | 4,730.00 | 4,700.00 | 4,700.00 | 4,700.00 | 700 |
19 Feb 2024 | 4,740.00 | 4,740.00 | 4,660.00 | 4,730.00 | 4,730.00 | 6,100 |
16 Feb 2024 | 4,640.00 | 4,740.00 | 4,590.00 | 4,690.00 | 4,690.00 | 8,600 |
15 Feb 2024 | 4,770.00 | 4,770.00 | 4,680.00 | 4,680.00 | 4,680.00 | 30,900 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 4,590.00 | 4,650.00 | 4,590.00 | 4,650.00 | 4,650.00 | 6,800 |
06 Feb 2024 | 4,690.00 | 4,690.00 | 4,590.00 | 4,590.00 | 4,590.00 | 6,200 |
05 Feb 2024 | 4,610.00 | 4,620.00 | 4,590.00 | 4,590.00 | 4,590.00 | 2,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |