Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 22,400 |
08 May 2024 | 5,740.00 | 5,770.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,200 |
07 May 2024 | 5,830.00 | 5,830.00 | 5,720.00 | 5,800.00 | 5,800.00 | 1,800 |
02 May 2024 | 5,770.00 | 5,780.00 | 5,730.00 | 5,730.00 | 5,730.00 | 1,000 |
01 May 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 100 |
30 Apr 2024 | 5,800.00 | 5,800.00 | 5,660.00 | 5,660.00 | 5,660.00 | 1,400 |
26 Apr 2024 | 5,600.00 | 5,710.00 | 5,500.00 | 5,600.00 | 5,600.00 | 5,500 |
25 Apr 2024 | 5,640.00 | 5,660.00 | 5,640.00 | 5,660.00 | 5,660.00 | 200 |
24 Apr 2024 | 5,780.00 | 5,780.00 | 5,630.00 | 5,660.00 | 5,660.00 | 700 |
23 Apr 2024 | 5,800.00 | 5,850.00 | 5,730.00 | 5,730.00 | 5,730.00 | 2,000 |
22 Apr 2024 | 5,710.00 | 5,770.00 | 5,610.00 | 5,740.00 | 5,740.00 | 2,100 |
19 Apr 2024 | 5,750.00 | 5,750.00 | 5,610.00 | 5,710.00 | 5,710.00 | 1,800 |
18 Apr 2024 | 5,730.00 | 5,820.00 | 5,680.00 | 5,820.00 | 5,820.00 | 900 |
17 Apr 2024 | 5,810.00 | 5,890.00 | 5,730.00 | 5,730.00 | 5,730.00 | 500 |
16 Apr 2024 | 5,900.00 | 5,900.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1,300 |
15 Apr 2024 | 6,070.00 | 6,070.00 | 5,850.00 | 5,950.00 | 5,950.00 | 1,500 |
12 Apr 2024 | 5,990.00 | 5,990.00 | 5,950.00 | 5,970.00 | 5,970.00 | 1,100 |
11 Apr 2024 | 6,010.00 | 6,010.00 | 5,830.00 | 6,000.00 | 6,000.00 | 1,000 |
10 Apr 2024 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 100 |
09 Apr 2024 | 6,030.00 | 6,130.00 | 5,860.00 | 6,020.00 | 6,020.00 | 3,800 |
08 Apr 2024 | 5,760.00 | 5,960.00 | 5,760.00 | 5,830.00 | 5,830.00 | 900 |
05 Apr 2024 | 5,750.00 | 5,750.00 | 5,700.00 | 5,710.00 | 5,710.00 | 1,800 |
04 Apr 2024 | 5,900.00 | 5,910.00 | 5,760.00 | 5,880.00 | 5,880.00 | 4,500 |
03 Apr 2024 | 5,950.00 | 6,050.00 | 5,850.00 | 5,900.00 | 5,900.00 | 3,800 |
02 Apr 2024 | 6,420.00 | 6,420.00 | 5,960.00 | 6,150.00 | 6,150.00 | 3,000 |
01 Apr 2024 | 6,280.00 | 6,320.00 | 6,210.00 | 6,220.00 | 6,220.00 | 800 |
29 Mar 2024 | 6,330.00 | 6,440.00 | 6,330.00 | 6,440.00 | 6,440.00 | 500 |
28 Mar 2024 | 6,530.00 | 6,530.00 | 6,330.00 | 6,430.00 | 6,430.00 | 2,100 |
27 Mar 2024 | 6,470.00 | 6,520.00 | 6,310.00 | 6,430.00 | 6,430.00 | 2,700 |
26 Mar 2024 | 6,420.00 | 6,500.00 | 6,370.00 | 6,470.00 | 6,470.00 | 2,900 |
25 Mar 2024 | 6,230.00 | 6,360.00 | 6,140.00 | 6,360.00 | 6,360.00 | 6,500 |
22 Mar 2024 | 6,050.00 | 6,410.00 | 5,950.00 | 6,130.00 | 6,130.00 | 5,200 |
21 Mar 2024 | 6,100.00 | 6,190.00 | 5,940.00 | 6,020.00 | 6,020.00 | 3,300 |
19 Mar 2024 | 5,850.00 | 6,040.00 | 5,750.00 | 6,030.00 | 6,030.00 | 2,900 |
18 Mar 2024 | 5,660.00 | 5,750.00 | 5,650.00 | 5,650.00 | 5,650.00 | 3,700 |
15 Mar 2024 | 5,730.00 | 5,730.00 | 5,630.00 | 5,630.00 | 5,630.00 | 1,000 |
14 Mar 2024 | 5,610.00 | 5,650.00 | 5,610.00 | 5,650.00 | 5,650.00 | 600 |
13 Mar 2024 | 5,670.00 | 5,740.00 | 5,610.00 | 5,610.00 | 5,610.00 | 600 |
12 Mar 2024 | 5,670.00 | 5,690.00 | 5,600.00 | 5,650.00 | 5,650.00 | 1,800 |
11 Mar 2024 | 5,730.00 | 5,730.00 | 5,600.00 | 5,730.00 | 5,730.00 | 1,400 |
08 Mar 2024 | 5,810.00 | 5,870.00 | 5,780.00 | 5,800.00 | 5,800.00 | 1,200 |
07 Mar 2024 | 6,110.00 | 6,110.00 | 5,790.00 | 5,910.00 | 5,910.00 | 4,700 |
06 Mar 2024 | 5,970.00 | 6,140.00 | 5,860.00 | 6,120.00 | 6,120.00 | 3,600 |
05 Mar 2024 | 6,140.00 | 6,140.00 | 5,840.00 | 5,950.00 | 5,950.00 | 6,000 |
04 Mar 2024 | 5,550.00 | 6,210.00 | 5,550.00 | 6,150.00 | 6,150.00 | 9,900 |
01 Mar 2024 | 5,520.00 | 5,530.00 | 5,460.00 | 5,530.00 | 5,530.00 | 1,000 |
29 Feb 2024 | 5,630.00 | 5,920.00 | 5,530.00 | 5,540.00 | 5,540.00 | 5,900 |
28 Feb 2024 | 5,530.00 | 5,630.00 | 5,530.00 | 5,630.00 | 5,630.00 | 1,600 |
27 Feb 2024 | 5,390.00 | 5,600.00 | 5,390.00 | 5,600.00 | 5,600.00 | 5,200 |
26 Feb 2024 | 5,310.00 | 5,570.00 | 5,310.00 | 5,490.00 | 5,490.00 | 10,700 |
22 Feb 2024 | 5,370.00 | 5,370.00 | 5,260.00 | 5,310.00 | 5,310.00 | 2,900 |
21 Feb 2024 | 5,330.00 | 5,350.00 | 5,330.00 | 5,340.00 | 5,340.00 | 1,100 |
20 Feb 2024 | 5,540.00 | 5,540.00 | 5,300.00 | 5,430.00 | 5,430.00 | 2,400 |
19 Feb 2024 | 5,470.00 | 5,500.00 | 5,300.00 | 5,480.00 | 5,480.00 | 12,000 |
16 Feb 2024 | 5,120.00 | 5,650.00 | 5,010.00 | 5,470.00 | 5,470.00 | 18,000 |
15 Feb 2024 | 5,020.00 | 5,070.00 | 4,850.00 | 4,950.00 | 4,950.00 | 32,200 |
14 Feb 2024 | 5,180.00 | 5,180.00 | 5,110.00 | 5,180.00 | 5,180.00 | 25,100 |
13 Feb 2024 | 4,200.00 | 4,480.00 | 4,200.00 | 4,480.00 | 4,480.00 | 14,500 |
09 Feb 2024 | 4,165.00 | 4,165.00 | 4,100.00 | 4,130.00 | 4,130.00 | 1,400 |
08 Feb 2024 | 4,160.00 | 4,165.00 | 4,100.00 | 4,140.00 | 4,140.00 | 1,200 |
07 Feb 2024 | 4,180.00 | 4,180.00 | 4,135.00 | 4,135.00 | 4,135.00 | 800 |
06 Feb 2024 | 4,095.00 | 4,125.00 | 4,095.00 | 4,125.00 | 4,125.00 | 800 |
05 Feb 2024 | 4,110.00 | 4,110.00 | 4,095.00 | 4,095.00 | 4,095.00 | 1,000 |
02 Feb 2024 | 4,165.00 | 4,185.00 | 4,110.00 | 4,110.00 | 4,110.00 | 1,200 |
01 Feb 2024 | 4,100.00 | 4,125.00 | 4,075.00 | 4,115.00 | 4,115.00 | 900 |
31 Jan 2024 | 4,080.00 | 4,135.00 | 4,080.00 | 4,135.00 | 4,135.00 | 1,000 |
30 Jan 2024 | 4,090.00 | 4,120.00 | 4,055.00 | 4,110.00 | 4,110.00 | 1,300 |
29 Jan 2024 | 4,135.00 | 4,135.00 | 4,100.00 | 4,125.00 | 4,125.00 | 900 |
26 Jan 2024 | 4,135.00 | 4,135.00 | 4,085.00 | 4,130.00 | 4,130.00 | 900 |
25 Jan 2024 | 4,060.00 | 4,125.00 | 4,060.00 | 4,125.00 | 4,125.00 | 200 |
24 Jan 2024 | 4,155.00 | 4,170.00 | 4,080.00 | 4,080.00 | 4,080.00 | 2,400 |
23 Jan 2024 | 4,220.00 | 4,220.00 | 4,085.00 | 4,085.00 | 4,085.00 | 3,000 |
22 Jan 2024 | 3,905.00 | 4,155.00 | 3,905.00 | 4,150.00 | 4,150.00 | 12,800 |
19 Jan 2024 | 3,855.00 | 3,885.00 | 3,820.00 | 3,850.00 | 3,850.00 | 1,700 |
18 Jan 2024 | 3,865.00 | 3,865.00 | 3,850.00 | 3,850.00 | 3,850.00 | 400 |
17 Jan 2024 | 3,885.00 | 3,920.00 | 3,830.00 | 3,895.00 | 3,895.00 | 2,700 |
16 Jan 2024 | 3,985.00 | 4,010.00 | 3,885.00 | 3,895.00 | 3,895.00 | 2,700 |
15 Jan 2024 | 3,985.00 | 4,010.00 | 3,885.00 | 3,930.00 | 3,930.00 | 2,500 |
12 Jan 2024 | 3,980.00 | 4,095.00 | 3,870.00 | 3,950.00 | 3,950.00 | 5,100 |
11 Jan 2024 | 3,990.00 | 3,990.00 | 3,905.00 | 3,975.00 | 3,975.00 | 1,800 |
10 Jan 2024 | 4,020.00 | 4,160.00 | 3,965.00 | 3,970.00 | 3,970.00 | 1,300 |
09 Jan 2024 | 3,970.00 | 4,030.00 | 3,925.00 | 4,020.00 | 4,020.00 | 3,600 |
05 Jan 2024 | 3,990.00 | 3,990.00 | 3,975.00 | 3,975.00 | 3,975.00 | 200 |
04 Jan 2024 | 4,000.00 | 4,040.00 | 3,830.00 | 3,970.00 | 3,970.00 | 4,600 |
29 Dec 2023 | 4,060.00 | 4,070.00 | 4,060.00 | 4,070.00 | 4,070.00 | 1,000 |
28 Dec 2023 | 3,930.00 | 4,065.00 | 3,930.00 | 4,065.00 | 4,065.00 | 5,200 |
28 Dec 2023 | 184.48 Dividend | |||||
27 Dec 2023 | 4,270.00 | 4,270.00 | 4,215.00 | 4,235.00 | 4,050.52 | 6,700 |
26 Dec 2023 | 4,190.00 | 4,250.00 | 4,180.00 | 4,200.00 | 4,017.04 | 4,100 |
25 Dec 2023 | 4,285.00 | 4,285.00 | 4,150.00 | 4,190.00 | 4,007.48 | 5,300 |
22 Dec 2023 | 4,270.00 | 4,270.00 | 4,165.00 | 4,205.00 | 4,021.83 | 4,200 |
21 Dec 2023 | 4,240.00 | 4,240.00 | 4,150.00 | 4,230.00 | 4,045.74 | 3,600 |
20 Dec 2023 | 4,290.00 | 4,290.00 | 4,240.00 | 4,240.00 | 4,055.30 | 1,100 |
19 Dec 2023 | 4,355.00 | 4,360.00 | 4,150.00 | 4,240.00 | 4,055.30 | 6,700 |
18 Dec 2023 | 4,215.00 | 4,280.00 | 4,050.00 | 4,215.00 | 4,031.39 | 4,600 |
15 Dec 2023 | 4,140.00 | 4,285.00 | 4,050.00 | 4,215.00 | 4,031.39 | 4,800 |
14 Dec 2023 | 4,160.00 | 4,160.00 | 4,000.00 | 4,155.00 | 3,974.00 | 2,900 |
13 Dec 2023 | 4,050.00 | 4,340.00 | 3,980.00 | 4,035.00 | 3,859.23 | 8,800 |
12 Dec 2023 | 4,015.00 | 4,055.00 | 3,995.00 | 4,040.00 | 3,864.01 | 1,900 |
11 Dec 2023 | 4,005.00 | 4,050.00 | 3,950.00 | 4,000.00 | 3,825.76 | 3,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |