Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 23,050.00 | 23,250.00 | 22,350.00 | 22,500.00 | 22,500.00 | 1,133,900 |
21 Jun 2024 | 1.115:1 Stock split | |||||
20 Jun 2024 | 23,318.38 | 23,318.38 | 22,511.21 | 22,735.43 | 22,735.43 | 2,391,340 |
19 Jun 2024 | 22,690.58 | 23,318.38 | 22,466.37 | 23,273.54 | 23,273.54 | 2,047,586 |
18 Jun 2024 | 22,959.64 | 23,497.76 | 22,421.53 | 22,645.74 | 22,645.74 | 1,646,855 |
17 Jun 2024 | 22,376.68 | 23,183.86 | 22,376.68 | 22,690.58 | 22,690.58 | 2,040,673 |
14 Jun 2024 | 24,125.56 | 24,663.68 | 22,331.84 | 22,331.84 | 22,331.84 | 2,305,708 |
13 Jun 2024 | 24,215.25 | 24,349.78 | 23,766.82 | 23,811.66 | 23,811.66 | 1,484,511 |
12 Jun 2024 | 23,946.19 | 24,215.25 | 23,587.44 | 24,215.25 | 24,215.25 | 1,502,574 |
11 Jun 2024 | 24,215.25 | 24,304.93 | 23,497.76 | 23,946.19 | 23,946.19 | 1,710,187 |
10 Jun 2024 | 22,466.37 | 23,991.03 | 22,466.37 | 23,991.03 | 23,991.03 | 3,582,606 |
07 Jun 2024 | 22,556.05 | 22,735.43 | 22,197.31 | 22,421.53 | 22,421.53 | 1,571,369 |
06 Jun 2024 | 22,376.68 | 22,735.43 | 22,287.00 | 22,421.53 | 22,421.53 | 1,302,543 |
05 Jun 2024 | 22,645.74 | 22,825.11 | 22,152.47 | 22,331.84 | 22,331.84 | 1,971,208 |
04 Jun 2024 | 22,466.37 | 23,004.48 | 22,242.15 | 22,242.15 | 22,242.15 | 1,687,775 |
03 Jun 2024 | 22,421.53 | 22,690.58 | 22,107.62 | 22,287.00 | 22,287.00 | 1,758,801 |
31 May 2024 | 22,645.74 | 22,735.43 | 21,883.41 | 21,928.25 | 21,928.25 | 1,741,630 |
30 May 2024 | 22,287.00 | 22,690.58 | 21,614.35 | 22,421.53 | 22,421.53 | 3,517,044 |
29 May 2024 | 22,421.53 | 22,869.96 | 21,928.25 | 22,511.21 | 22,511.21 | 2,643,553 |
28 May 2024 | 20,493.27 | 21,883.41 | 20,179.37 | 21,883.41 | 21,883.41 | 4,475,833 |
27 May 2024 | 19,820.63 | 20,538.12 | 19,730.94 | 20,493.27 | 20,493.27 | 1,917,800 |
24 May 2024 | 20,313.90 | 20,717.49 | 19,327.35 | 19,730.94 | 19,730.94 | 3,642,036 |
23 May 2024 | 19,955.16 | 20,807.18 | 19,730.94 | 20,717.49 | 20,717.49 | 3,172,175 |
22 May 2024 | 20,179.37 | 20,627.80 | 19,775.79 | 20,089.69 | 20,089.69 | 2,922,192 |
21 May 2024 | 19,103.14 | 19,730.94 | 19,013.45 | 19,730.94 | 19,730.94 | 3,279,326 |
20 May 2024 | 19,327.35 | 19,461.88 | 19,103.14 | 19,147.98 | 19,147.98 | 1,814,997 |
17 May 2024 | 18,340.81 | 19,282.51 | 18,295.96 | 18,923.77 | 18,923.77 | 1,599,467 |
16 May 2024 | 18,475.34 | 18,565.02 | 18,251.12 | 18,340.81 | 18,340.81 | 1,090,470 |
15 May 2024 | 17,757.85 | 18,520.18 | 17,757.85 | 18,295.96 | 18,295.96 | 1,911,333 |
14 May 2024 | 18,071.75 | 18,071.75 | 17,533.63 | 17,757.85 | 17,757.85 | 717,837 |
13 May 2024 | 17,578.47 | 18,116.59 | 17,578.47 | 17,757.85 | 17,757.85 | 1,777,198 |
10 May 2024 | 17,533.63 | 17,578.47 | 16,995.52 | 17,533.63 | 17,533.63 | 1,091,250 |
09 May 2024 | 17,847.53 | 17,847.53 | 17,174.89 | 17,443.95 | 17,443.95 | 1,034,385 |
08 May 2024 | 17,130.04 | 17,802.69 | 16,995.52 | 17,668.16 | 17,668.16 | 1,572,819 |
07 May 2024 | 17,488.79 | 17,578.47 | 17,219.73 | 17,354.26 | 17,354.26 | 915,303 |
06 May 2024 | 16,771.30 | 17,399.10 | 16,547.09 | 17,399.10 | 17,399.10 | 1,929,507 |
03 May 2024 | 16,591.93 | 16,816.14 | 16,322.87 | 16,367.71 | 16,367.71 | 1,609,614 |
02 May 2024 | 16,457.40 | 16,547.09 | 15,784.75 | 16,278.03 | 16,278.03 | 1,314,585 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 16,412.56 | 16,726.46 | 16,367.71 | 16,457.40 | 16,457.40 | 1,011,305 |
25 Apr 2024 | 17,085.20 | 17,174.89 | 16,591.93 | 16,771.30 | 16,771.30 | 1,016,768 |
24 Apr 2024 | 16,860.99 | 17,309.42 | 16,771.30 | 17,174.89 | 17,174.89 | 1,626,673 |
23 Apr 2024 | 17,040.36 | 17,130.04 | 16,457.40 | 16,547.09 | 16,547.09 | 920,098 |
22 Apr 2024 | 16,681.62 | 17,264.57 | 16,502.24 | 16,995.52 | 16,995.52 | 1,499,898 |
19 Apr 2024 | 16,860.99 | 17,040.36 | 16,278.03 | 16,278.03 | 16,278.03 | 3,489,392 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 17,757.85 | 18,026.91 | 17,309.42 | 17,488.79 | 17,488.79 | 2,154,068 |
16 Apr 2024 | 18,295.96 | 18,295.96 | 17,174.89 | 17,668.16 | 17,668.16 | 3,187,339 |
15 Apr 2024 | 19,551.57 | 19,775.79 | 18,340.81 | 18,340.81 | 18,340.81 | 2,290,321 |
12 Apr 2024 | 19,641.26 | 19,775.79 | 19,282.51 | 19,686.10 | 19,686.10 | 2,127,643 |
11 Apr 2024 | 18,789.24 | 19,461.88 | 18,789.24 | 19,372.20 | 19,372.20 | 1,441,360 |
10 Apr 2024 | 19,372.20 | 19,686.10 | 19,103.14 | 19,103.14 | 19,103.14 | 1,359,185 |
09 Apr 2024 | 18,789.24 | 19,551.57 | 18,520.18 | 19,551.57 | 19,551.57 | 1,683,984 |
08 Apr 2024 | 18,789.24 | 19,013.45 | 18,430.49 | 18,430.49 | 18,430.49 | 2,293,443 |
05 Apr 2024 | 19,551.57 | 19,910.31 | 18,744.39 | 18,744.39 | 18,744.39 | 2,669,087 |
04 Apr 2024 | 20,179.37 | 20,313.90 | 19,910.31 | 20,000.00 | 20,000.00 | 1,599,021 |
03 Apr 2024 | 20,896.86 | 21,210.76 | 19,461.88 | 20,358.74 | 20,358.74 | 2,455,564 |
02 Apr 2024 | 19,910.31 | 20,986.55 | 19,865.47 | 20,807.18 | 20,807.18 | 4,244,359 |
01 Apr 2024 | 20,269.06 | 20,269.06 | 19,641.26 | 20,179.37 | 20,179.37 | 1,537,250 |
29 Mar 2024 | 20,313.90 | 20,448.43 | 20,134.53 | 20,313.90 | 20,313.90 | 1,697,030 |
28 Mar 2024 | 19,955.16 | 20,358.74 | 19,417.04 | 20,313.90 | 20,313.90 | 2,358,336 |
27 Mar 2024 | 19,910.31 | 19,910.31 | 19,372.20 | 19,641.26 | 19,641.26 | 993,019 |
26 Mar 2024 | 18,878.92 | 19,820.63 | 18,834.08 | 19,820.63 | 19,820.63 | 1,481,612 |
25 Mar 2024 | 19,775.79 | 20,179.37 | 19,327.35 | 19,372.20 | 19,372.20 | 1,779,763 |
22 Mar 2024 | 20,134.53 | 20,538.12 | 19,641.26 | 20,000.00 | 20,000.00 | 2,807,904 |
21 Mar 2024 | 20,448.43 | 20,448.43 | 19,775.79 | 20,000.00 | 20,000.00 | 1,881,451 |
20 Mar 2024 | 19,551.57 | 20,000.00 | 19,147.98 | 19,865.47 | 19,865.47 | 1,563,453 |
19 Mar 2024 | 20,089.69 | 20,089.69 | 19,282.51 | 19,551.57 | 19,551.57 | 1,302,208 |
18 Mar 2024 | 20,627.80 | 20,627.80 | 19,192.82 | 19,730.94 | 19,730.94 | 4,042,655 |
15 Mar 2024 | 19,910.31 | 20,807.18 | 19,551.57 | 20,627.80 | 20,627.80 | 2,624,933 |
14 Mar 2024 | 19,730.94 | 20,224.21 | 19,596.41 | 19,730.94 | 19,730.94 | 2,926,094 |
13 Mar 2024 | 18,385.65 | 19,461.88 | 18,340.81 | 19,461.88 | 19,461.88 | 4,621,675 |
12 Mar 2024 | 18,071.75 | 18,385.65 | 17,757.85 | 18,206.28 | 18,206.28 | 1,529,445 |
11 Mar 2024 | 18,654.71 | 18,654.71 | 17,847.53 | 18,071.75 | 18,071.75 | 1,605,265 |
08 Mar 2024 | 19,327.35 | 19,372.20 | 18,654.71 | 18,654.71 | 18,654.71 | 1,845,771 |
07 Mar 2024 | 18,251.12 | 19,372.20 | 18,206.28 | 19,327.35 | 19,327.35 | 2,974,262 |
06 Mar 2024 | 18,834.08 | 19,103.14 | 18,161.44 | 18,295.96 | 18,295.96 | 1,659,677 |
05 Mar 2024 | 18,385.65 | 18,834.08 | 18,071.75 | 18,834.08 | 18,834.08 | 1,982,358 |
04 Mar 2024 | 18,923.77 | 19,013.45 | 18,340.81 | 18,475.34 | 18,475.34 | 1,276,452 |
01 Mar 2024 | 18,340.81 | 18,744.39 | 18,206.28 | 18,654.71 | 18,654.71 | 1,836,182 |
29 Feb 2024 | 17,713.00 | 18,251.12 | 17,713.00 | 18,116.59 | 18,116.59 | 2,033,314 |
28 Feb 2024 | 17,533.63 | 17,757.85 | 17,354.26 | 17,578.47 | 17,578.47 | 1,698,256 |
27 Feb 2024 | 17,399.10 | 17,578.47 | 17,130.04 | 17,354.26 | 17,354.26 | 1,224,047 |
26 Feb 2024 | 16,367.71 | 17,219.73 | 16,233.18 | 17,219.73 | 17,219.73 | 1,756,682 |
23 Feb 2024 | 16,681.62 | 16,950.67 | 16,367.71 | 16,367.71 | 16,367.71 | 1,497,333 |
22 Feb 2024 | 16,726.46 | 16,950.67 | 16,636.77 | 16,636.77 | 16,636.77 | 966,593 |
21 Feb 2024 | 17,040.36 | 17,040.36 | 16,681.62 | 16,905.83 | 16,905.83 | 852,975 |
20 Feb 2024 | 16,816.14 | 17,219.73 | 16,726.46 | 16,995.52 | 16,995.52 | 2,169,121 |
19 Feb 2024 | 16,547.09 | 16,547.09 | 16,188.34 | 16,457.40 | 16,457.40 | 1,249,580 |
16 Feb 2024 | 16,367.71 | 16,681.62 | 16,233.18 | 16,322.87 | 16,322.87 | 888,209 |
15 Feb 2024 | 16,547.09 | 16,547.09 | 16,278.03 | 16,367.71 | 16,367.71 | 758,534 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 15,874.44 | 16,591.93 | 15,874.44 | 16,502.24 | 16,502.24 | 2,042,234 |
06 Feb 2024 | 15,784.75 | 16,098.65 | 15,784.75 | 15,829.60 | 15,829.60 | 1,244,340 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |