Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2024 | - | - | - | - | - | - |
05 June 2024 | 6,220.00 | 6,250.00 | 5,880.00 | 6,030.00 | 6,030.00 | 420,213 |
04 June 2024 | 6,560.00 | 6,570.00 | 6,190.00 | 6,300.00 | 6,300.00 | 421,143 |
03 June 2024 | 7,010.00 | 7,150.00 | 6,470.00 | 6,690.00 | 6,690.00 | 605,812 |
31 May 2024 | 7,150.00 | 7,360.00 | 6,880.00 | 7,010.00 | 7,010.00 | 985,343 |
30 May 2024 | 6,930.00 | 7,850.00 | 6,700.00 | 7,400.00 | 7,400.00 | 4,568,434 |
29 May 2024 | 8,440.00 | 8,450.00 | 7,020.00 | 7,020.00 | 7,020.00 | 4,099,236 |
28 May 2024 | 6,000.00 | 7,730.00 | 5,890.00 | 7,730.00 | 7,730.00 | 4,518,862 |
24 May 2024 | 5,400.00 | 5,590.00 | 5,340.00 | 5,550.00 | 5,550.00 | 125,381 |
23 May 2024 | 5,600.00 | 5,700.00 | 5,450.00 | 5,520.00 | 5,520.00 | 149,530 |
22 May 2024 | 5,500.00 | 5,700.00 | 5,450.00 | 5,520.00 | 5,520.00 | 138,292 |
21 May 2024 | 5,500.00 | 5,740.00 | 5,410.00 | 5,470.00 | 5,470.00 | 165,547 |
20 May 2024 | 5,360.00 | 5,680.00 | 5,310.00 | 5,490.00 | 5,490.00 | 228,750 |
17 May 2024 | 5,580.00 | 5,580.00 | 5,210.00 | 5,330.00 | 5,330.00 | 161,580 |
16 May 2024 | 5,590.00 | 5,650.00 | 5,460.00 | 5,580.00 | 5,580.00 | 168,047 |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 5,780.00 | 5,880.00 | 5,530.00 | 5,570.00 | 5,570.00 | 195,710 |
13 May 2024 | 5,710.00 | 6,020.00 | 5,410.00 | 5,740.00 | 5,740.00 | 574,681 |
10 May 2024 | 5,810.00 | 5,860.00 | 5,650.00 | 5,680.00 | 5,680.00 | 234,557 |
09 May 2024 | 5,770.00 | 6,200.00 | 5,660.00 | 5,750.00 | 5,750.00 | 869,820 |
08 May 2024 | 5,570.00 | 6,180.00 | 5,540.00 | 5,750.00 | 5,750.00 | 1,055,048 |
07 May 2024 | 5,160.00 | 5,970.00 | 5,130.00 | 5,680.00 | 5,680.00 | 1,824,426 |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 5,180.00 | 5,280.00 | 5,010.00 | 5,180.00 | 5,180.00 | 151,138 |
02 May 2024 | 5,050.00 | 5,400.00 | 4,985.00 | 5,180.00 | 5,180.00 | 368,748 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 5,100.00 | 5,150.00 | 4,935.00 | 5,050.00 | 5,050.00 | 205,733 |
29 Apr 2024 | 4,780.00 | 5,230.00 | 4,750.00 | 5,170.00 | 5,170.00 | 612,293 |
26 Apr 2024 | 4,635.00 | 4,995.00 | 4,580.00 | 4,820.00 | 4,820.00 | 525,422 |
25 Apr 2024 | 4,635.00 | 4,670.00 | 4,570.00 | 4,585.00 | 4,585.00 | 63,298 |
24 Apr 2024 | 4,600.00 | 4,710.00 | 4,580.00 | 4,670.00 | 4,670.00 | 81,942 |
23 Apr 2024 | 4,645.00 | 4,660.00 | 4,525.00 | 4,565.00 | 4,565.00 | 63,121 |
22 Apr 2024 | 4,670.00 | 4,740.00 | 4,510.00 | 4,640.00 | 4,640.00 | 94,458 |
19 Apr 2024 | 4,785.00 | 4,890.00 | 4,460.00 | 4,650.00 | 4,650.00 | 178,480 |
18 Apr 2024 | 4,685.00 | 4,930.00 | 4,660.00 | 4,825.00 | 4,825.00 | 320,844 |
17 Apr 2024 | 4,725.00 | 4,725.00 | 4,620.00 | 4,635.00 | 4,635.00 | 75,872 |
16 Apr 2024 | 4,750.00 | 4,800.00 | 4,520.00 | 4,730.00 | 4,730.00 | 205,606 |
15 Apr 2024 | 4,490.00 | 4,840.00 | 4,390.00 | 4,805.00 | 4,805.00 | 328,198 |
12 Apr 2024 | 4,295.00 | 4,995.00 | 4,295.00 | 4,490.00 | 4,490.00 | 796,557 |
11 Apr 2024 | 4,415.00 | 4,415.00 | 4,200.00 | 4,275.00 | 4,275.00 | 62,660 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 4,610.00 | 4,775.00 | 4,400.00 | 4,505.00 | 4,505.00 | 83,567 |
08 Apr 2024 | 4,540.00 | 4,780.00 | 4,410.00 | 4,610.00 | 4,610.00 | 205,197 |
05 Apr 2024 | 4,305.00 | 4,670.00 | 4,250.00 | 4,530.00 | 4,530.00 | 291,467 |
04 Apr 2024 | 4,195.00 | 4,385.00 | 4,195.00 | 4,355.00 | 4,355.00 | 70,600 |
03 Apr 2024 | 4,260.00 | 4,280.00 | 4,195.00 | 4,235.00 | 4,235.00 | 20,300 |
02 Apr 2024 | 4,370.00 | 4,370.00 | 4,125.00 | 4,265.00 | 4,265.00 | 27,767 |
01 Apr 2024 | 4,315.00 | 4,425.00 | 4,305.00 | 4,365.00 | 4,365.00 | 54,125 |
28 Mar 2024 | 4,170.00 | 4,230.00 | 4,170.00 | 4,195.00 | 4,195.00 | 22,386 |
27 Mar 2024 | 4,180.00 | 4,200.00 | 4,135.00 | 4,170.00 | 4,170.00 | 10,966 |
26 Mar 2024 | 4,175.00 | 4,245.00 | 4,135.00 | 4,180.00 | 4,180.00 | 24,464 |
25 Mar 2024 | 4,185.00 | 4,220.00 | 4,175.00 | 4,195.00 | 4,195.00 | 9,584 |
22 Mar 2024 | 4,220.00 | 4,220.00 | 4,175.00 | 4,215.00 | 4,215.00 | 22,385 |
21 Mar 2024 | 4,160.00 | 4,220.00 | 4,145.00 | 4,220.00 | 4,220.00 | 35,985 |
20 Mar 2024 | 4,135.00 | 4,165.00 | 4,060.00 | 4,145.00 | 4,145.00 | 24,697 |
19 Mar 2024 | 4,200.00 | 4,215.00 | 4,125.00 | 4,145.00 | 4,145.00 | 50,127 |
18 Mar 2024 | 4,055.00 | 4,155.00 | 4,040.00 | 4,120.00 | 4,120.00 | 28,366 |
15 Mar 2024 | 4,075.00 | 4,115.00 | 4,040.00 | 4,045.00 | 4,045.00 | 15,441 |
14 Mar 2024 | 3,970.00 | 4,200.00 | 3,970.00 | 4,100.00 | 4,100.00 | 68,364 |
13 Mar 2024 | 4,025.00 | 4,045.00 | 3,985.00 | 4,025.00 | 4,025.00 | 18,787 |
12 Mar 2024 | 3,930.00 | 4,075.00 | 3,930.00 | 3,985.00 | 3,985.00 | 32,656 |
11 Mar 2024 | 3,870.00 | 4,045.00 | 3,870.00 | 3,955.00 | 3,955.00 | 30,848 |
08 Mar 2024 | 3,945.00 | 3,965.00 | 3,880.00 | 3,905.00 | 3,905.00 | 21,185 |
07 Mar 2024 | 4,100.00 | 4,135.00 | 3,825.00 | 3,925.00 | 3,925.00 | 84,245 |
06 Mar 2024 | 4,100.00 | 4,155.00 | 4,090.00 | 4,135.00 | 4,135.00 | 19,794 |
05 Mar 2024 | 4,290.00 | 4,290.00 | 4,120.00 | 4,150.00 | 4,150.00 | 23,087 |
04 Mar 2024 | 4,125.00 | 4,185.00 | 4,120.00 | 4,125.00 | 4,125.00 | 27,274 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 4,190.00 | 4,190.00 | 4,125.00 | 4,125.00 | 4,125.00 | 18,940 |
28 Feb 2024 | 4,185.00 | 4,195.00 | 4,130.00 | 4,160.00 | 4,160.00 | 11,535 |
27 Feb 2024 | 4,195.00 | 4,225.00 | 4,145.00 | 4,160.00 | 4,160.00 | 36,665 |
26 Feb 2024 | 4,310.00 | 4,330.00 | 4,215.00 | 4,215.00 | 4,215.00 | 22,041 |
23 Feb 2024 | 4,405.00 | 4,410.00 | 4,240.00 | 4,280.00 | 4,280.00 | 38,949 |
22 Feb 2024 | 4,265.00 | 4,385.00 | 4,220.00 | 4,350.00 | 4,350.00 | 111,775 |
21 Feb 2024 | 4,200.00 | 4,235.00 | 4,175.00 | 4,225.00 | 4,225.00 | 20,821 |
20 Feb 2024 | 4,190.00 | 4,230.00 | 4,180.00 | 4,200.00 | 4,200.00 | 19,323 |
16 Feb 2024 | 4,235.00 | 4,250.00 | 4,205.00 | 4,240.00 | 4,240.00 | 15,854 |
15 Feb 2024 | 4,200.00 | 4,245.00 | 4,175.00 | 4,215.00 | 4,215.00 | 15,309 |
14 Feb 2024 | 4,170.00 | 4,200.00 | 4,150.00 | 4,200.00 | 4,200.00 | 15,857 |
13 Feb 2024 | 4,165.00 | 4,225.00 | 4,150.00 | 4,190.00 | 4,190.00 | 12,117 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 4,210.00 | 4,215.00 | 4,150.00 | 4,165.00 | 4,165.00 | 19,685 |
07 Feb 2024 | 4,190.00 | 4,210.00 | 4,125.00 | 4,210.00 | 4,210.00 | 9,422 |
06 Feb 2024 | 4,220.00 | 4,220.00 | 4,130.00 | 4,165.00 | 4,165.00 | 16,102 |
05 Feb 2024 | 4,290.00 | 4,290.00 | 4,150.00 | 4,210.00 | 4,210.00 | 16,725 |
02 Feb 2024 | 4,205.00 | 4,300.00 | 4,175.00 | 4,290.00 | 4,290.00 | 33,434 |
01 Feb 2024 | 4,235.00 | 4,245.00 | 4,160.00 | 4,235.00 | 4,235.00 | 12,710 |
31 Jan 2024 | 4,155.00 | 4,235.00 | 4,155.00 | 4,235.00 | 4,235.00 | 13,241 |
30 Jan 2024 | 4,280.00 | 4,295.00 | 4,200.00 | 4,225.00 | 4,225.00 | 28,824 |
29 Jan 2024 | 4,335.00 | 4,335.00 | 4,245.00 | 4,275.00 | 4,275.00 | 14,291 |
26 Jan 2024 | 4,260.00 | 4,295.00 | 4,200.00 | 4,290.00 | 4,290.00 | 18,460 |
25 Jan 2024 | 4,330.00 | 4,360.00 | 4,200.00 | 4,255.00 | 4,255.00 | 29,486 |
24 Jan 2024 | 4,420.00 | 4,430.00 | 4,330.00 | 4,350.00 | 4,350.00 | 36,581 |
23 Jan 2024 | 4,445.00 | 4,555.00 | 4,385.00 | 4,475.00 | 4,475.00 | 30,878 |
22 Jan 2024 | 4,520.00 | 4,550.00 | 4,445.00 | 4,510.00 | 4,510.00 | 28,923 |
19 Jan 2024 | 4,415.00 | 4,520.00 | 4,415.00 | 4,520.00 | 4,520.00 | 37,328 |
18 Jan 2024 | 4,350.00 | 4,460.00 | 4,350.00 | 4,415.00 | 4,415.00 | 27,250 |
17 Jan 2024 | 4,510.00 | 4,510.00 | 4,315.00 | 4,350.00 | 4,350.00 | 25,729 |
16 Jan 2024 | 4,505.00 | 4,540.00 | 4,390.00 | 4,465.00 | 4,465.00 | 19,190 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |