Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 6,010.00 | 6,020.00 | 5,890.00 | 5,960.00 | 5,960.00 | 11,500 |
19 June 2024 | 5,920.00 | 6,000.00 | 5,920.00 | 5,970.00 | 5,970.00 | 8,600 |
18 June 2024 | 5,880.00 | 5,920.00 | 5,820.00 | 5,900.00 | 5,900.00 | 14,800 |
17 June 2024 | 5,960.00 | 5,960.00 | 5,780.00 | 5,800.00 | 5,800.00 | 10,000 |
14 June 2024 | 5,830.00 | 5,990.00 | 5,830.00 | 5,990.00 | 5,990.00 | 21,100 |
13 June 2024 | 5,890.00 | 5,890.00 | 5,700.00 | 5,730.00 | 5,730.00 | 14,300 |
12 June 2024 | 5,900.00 | 5,910.00 | 5,800.00 | 5,830.00 | 5,830.00 | 13,500 |
11 June 2024 | 5,990.00 | 6,020.00 | 5,900.00 | 5,910.00 | 5,910.00 | 10,600 |
10 June 2024 | 5,940.00 | 5,990.00 | 5,890.00 | 5,990.00 | 5,990.00 | 14,500 |
07 June 2024 | 5,880.00 | 5,930.00 | 5,860.00 | 5,880.00 | 5,880.00 | 6,000 |
06 June 2024 | 5,820.00 | 5,890.00 | 5,750.00 | 5,840.00 | 5,840.00 | 8,100 |
05 June 2024 | 5,900.00 | 5,900.00 | 5,820.00 | 5,830.00 | 5,830.00 | 8,900 |
04 June 2024 | 5,800.00 | 5,910.00 | 5,780.00 | 5,900.00 | 5,900.00 | 11,900 |
03 June 2024 | 5,760.00 | 5,810.00 | 5,740.00 | 5,790.00 | 5,790.00 | 11,200 |
31 May 2024 | 5,710.00 | 5,770.00 | 5,640.00 | 5,760.00 | 5,760.00 | 14,200 |
30 May 2024 | 5,610.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,650.00 | 19,900 |
29 May 2024 | 5,730.00 | 5,790.00 | 5,660.00 | 5,660.00 | 5,660.00 | 10,100 |
28 May 2024 | 5,820.00 | 5,820.00 | 5,730.00 | 5,730.00 | 5,730.00 | 10,700 |
27 May 2024 | 5,710.00 | 5,810.00 | 5,640.00 | 5,800.00 | 5,800.00 | 18,800 |
24 May 2024 | 5,580.00 | 5,740.00 | 5,560.00 | 5,700.00 | 5,700.00 | 19,100 |
23 May 2024 | 5,660.00 | 5,670.00 | 5,450.00 | 5,630.00 | 5,630.00 | 28,000 |
22 May 2024 | 5,610.00 | 5,740.00 | 5,510.00 | 5,560.00 | 5,560.00 | 68,600 |
21 May 2024 | 5,370.00 | 5,540.00 | 5,350.00 | 5,470.00 | 5,470.00 | 66,300 |
20 May 2024 | 5,320.00 | 5,360.00 | 5,290.00 | 5,310.00 | 5,310.00 | 24,800 |
17 May 2024 | 5,280.00 | 5,280.00 | 5,160.00 | 5,280.00 | 5,280.00 | 28,700 |
16 May 2024 | 5,460.00 | 5,460.00 | 5,270.00 | 5,280.00 | 5,280.00 | 33,100 |
15 May 2024 | 5,440.00 | 5,540.00 | 5,280.00 | 5,380.00 | 5,380.00 | 90,300 |
14 May 2024 | 6,300.00 | 6,300.00 | 6,090.00 | 6,140.00 | 6,140.00 | 38,900 |
13 May 2024 | 6,210.00 | 6,310.00 | 6,210.00 | 6,310.00 | 6,310.00 | 8,600 |
10 May 2024 | 6,290.00 | 6,340.00 | 6,220.00 | 6,250.00 | 6,250.00 | 11,600 |
09 May 2024 | 6,230.00 | 6,300.00 | 6,200.00 | 6,290.00 | 6,290.00 | 8,100 |
08 May 2024 | 6,270.00 | 6,310.00 | 6,220.00 | 6,250.00 | 6,250.00 | 11,200 |
07 May 2024 | 6,240.00 | 6,300.00 | 6,230.00 | 6,250.00 | 6,250.00 | 7,200 |
02 May 2024 | 6,230.00 | 6,260.00 | 6,170.00 | 6,260.00 | 6,260.00 | 6,600 |
01 May 2024 | 6,280.00 | 6,280.00 | 6,130.00 | 6,190.00 | 6,190.00 | 8,700 |
30 Apr 2024 | 6,110.00 | 6,300.00 | 6,110.00 | 6,300.00 | 6,300.00 | 15,300 |
26 Apr 2024 | 6,110.00 | 6,160.00 | 6,050.00 | 6,080.00 | 6,080.00 | 45,500 |
25 Apr 2024 | 6,290.00 | 6,290.00 | 6,100.00 | 6,100.00 | 6,100.00 | 10,700 |
24 Apr 2024 | 6,210.00 | 6,310.00 | 6,180.00 | 6,310.00 | 6,310.00 | 14,200 |
23 Apr 2024 | 6,190.00 | 6,280.00 | 6,170.00 | 6,210.00 | 6,210.00 | 10,000 |
22 Apr 2024 | 6,090.00 | 6,180.00 | 6,020.00 | 6,160.00 | 6,160.00 | 14,300 |
19 Apr 2024 | 6,240.00 | 6,240.00 | 5,960.00 | 6,090.00 | 6,090.00 | 21,400 |
18 Apr 2024 | 6,120.00 | 6,270.00 | 6,120.00 | 6,250.00 | 6,250.00 | 9,400 |
17 Apr 2024 | 6,360.00 | 6,370.00 | 6,080.00 | 6,190.00 | 6,190.00 | 20,200 |
16 Apr 2024 | 6,450.00 | 6,450.00 | 6,210.00 | 6,270.00 | 6,270.00 | 26,700 |
15 Apr 2024 | 6,480.00 | 6,510.00 | 6,430.00 | 6,450.00 | 6,450.00 | 12,900 |
12 Apr 2024 | 6,530.00 | 6,580.00 | 6,500.00 | 6,500.00 | 6,500.00 | 12,500 |
11 Apr 2024 | 6,530.00 | 6,590.00 | 6,480.00 | 6,540.00 | 6,540.00 | 17,400 |
10 Apr 2024 | 6,520.00 | 6,590.00 | 6,460.00 | 6,580.00 | 6,580.00 | 11,900 |
09 Apr 2024 | 6,440.00 | 6,510.00 | 6,440.00 | 6,490.00 | 6,490.00 | 11,000 |
08 Apr 2024 | 6,450.00 | 6,460.00 | 6,360.00 | 6,440.00 | 6,440.00 | 20,400 |
05 Apr 2024 | 6,500.00 | 6,550.00 | 6,440.00 | 6,490.00 | 6,490.00 | 16,400 |
04 Apr 2024 | 6,590.00 | 6,620.00 | 6,550.00 | 6,600.00 | 6,600.00 | 9,500 |
03 Apr 2024 | 6,430.00 | 6,570.00 | 6,420.00 | 6,550.00 | 6,550.00 | 15,800 |
02 Apr 2024 | 6,540.00 | 6,580.00 | 6,490.00 | 6,520.00 | 6,520.00 | 16,200 |
01 Apr 2024 | 6,700.00 | 6,720.00 | 6,430.00 | 6,510.00 | 6,510.00 | 31,300 |
29 Mar 2024 | 6,780.00 | 6,810.00 | 6,680.00 | 6,740.00 | 6,740.00 | 9,600 |
28 Mar 2024 | 6,860.00 | 6,970.00 | 6,720.00 | 6,720.00 | 6,720.00 | 18,800 |
28 Mar 2024 | 195 Dividend | |||||
27 Mar 2024 | 6,920.00 | 7,070.00 | 6,900.00 | 6,970.00 | 6,775.00 | 33,100 |
26 Mar 2024 | 6,800.00 | 6,920.00 | 6,800.00 | 6,870.00 | 6,677.80 | 11,400 |
25 Mar 2024 | 6,820.00 | 6,910.00 | 6,800.00 | 6,850.00 | 6,658.36 | 15,700 |
22 Mar 2024 | 6,860.00 | 6,920.00 | 6,790.00 | 6,820.00 | 6,629.20 | 16,700 |
21 Mar 2024 | 6,990.00 | 6,990.00 | 6,890.00 | 6,910.00 | 6,716.68 | 12,400 |
19 Mar 2024 | 6,870.00 | 6,910.00 | 6,830.00 | 6,900.00 | 6,706.96 | 12,700 |
18 Mar 2024 | 6,750.00 | 6,890.00 | 6,740.00 | 6,890.00 | 6,697.24 | 33,000 |
15 Mar 2024 | 6,570.00 | 6,800.00 | 6,570.00 | 6,790.00 | 6,600.04 | 24,000 |
14 Mar 2024 | 6,510.00 | 6,630.00 | 6,420.00 | 6,630.00 | 6,444.51 | 16,900 |
13 Mar 2024 | 6,550.00 | 6,600.00 | 6,390.00 | 6,450.00 | 6,269.55 | 17,400 |
12 Mar 2024 | 6,460.00 | 6,560.00 | 6,400.00 | 6,550.00 | 6,366.75 | 14,800 |
11 Mar 2024 | 6,750.00 | 6,750.00 | 6,480.00 | 6,540.00 | 6,357.03 | 27,900 |
08 Mar 2024 | 6,560.00 | 6,820.00 | 6,560.00 | 6,810.00 | 6,619.48 | 20,000 |
07 Mar 2024 | 6,720.00 | 6,730.00 | 6,560.00 | 6,600.00 | 6,415.35 | 18,100 |
06 Mar 2024 | 6,510.00 | 6,650.00 | 6,470.00 | 6,630.00 | 6,444.51 | 17,800 |
05 Mar 2024 | 6,370.00 | 6,530.00 | 6,350.00 | 6,530.00 | 6,347.31 | 26,100 |
04 Mar 2024 | 6,490.00 | 6,500.00 | 6,380.00 | 6,390.00 | 6,211.23 | 22,400 |
01 Mar 2024 | 6,460.00 | 6,490.00 | 6,390.00 | 6,430.00 | 6,250.11 | 23,400 |
29 Feb 2024 | 6,530.00 | 6,570.00 | 6,450.00 | 6,480.00 | 6,298.71 | 17,200 |
28 Feb 2024 | 6,430.00 | 6,510.00 | 6,430.00 | 6,500.00 | 6,318.15 | 12,400 |
27 Feb 2024 | 6,420.00 | 6,490.00 | 6,410.00 | 6,430.00 | 6,250.11 | 16,200 |
26 Feb 2024 | 6,410.00 | 6,500.00 | 6,400.00 | 6,410.00 | 6,230.67 | 15,400 |
22 Feb 2024 | 6,460.00 | 6,460.00 | 6,380.00 | 6,400.00 | 6,220.95 | 12,200 |
21 Feb 2024 | 6,470.00 | 6,470.00 | 6,360.00 | 6,410.00 | 6,230.67 | 17,200 |
20 Feb 2024 | 6,480.00 | 6,520.00 | 6,430.00 | 6,440.00 | 6,259.83 | 14,800 |
19 Feb 2024 | 6,430.00 | 6,480.00 | 6,380.00 | 6,480.00 | 6,298.71 | 15,300 |
16 Feb 2024 | 6,320.00 | 6,480.00 | 6,300.00 | 6,390.00 | 6,211.23 | 33,200 |
15 Feb 2024 | 6,430.00 | 6,490.00 | 6,280.00 | 6,280.00 | 6,104.30 | 42,600 |
14 Feb 2024 | 6,570.00 | 6,570.00 | 6,380.00 | 6,430.00 | 6,250.11 | 38,500 |
13 Feb 2024 | 6,500.00 | 6,570.00 | 6,330.00 | 6,570.00 | 6,386.19 | 98,400 |
09 Feb 2024 | 6,990.00 | 6,990.00 | 6,860.00 | 6,900.00 | 6,706.96 | 29,500 |
08 Feb 2024 | 6,840.00 | 6,980.00 | 6,820.00 | 6,970.00 | 6,775.00 | 17,900 |
07 Feb 2024 | 6,770.00 | 6,870.00 | 6,770.00 | 6,810.00 | 6,619.48 | 7,100 |
06 Feb 2024 | 6,810.00 | 6,840.00 | 6,770.00 | 6,770.00 | 6,580.60 | 6,500 |
05 Feb 2024 | 6,870.00 | 6,910.00 | 6,720.00 | 6,810.00 | 6,619.48 | 22,700 |
02 Feb 2024 | 6,840.00 | 6,910.00 | 6,750.00 | 6,850.00 | 6,658.36 | 17,200 |
01 Feb 2024 | 6,890.00 | 6,960.00 | 6,840.00 | 6,840.00 | 6,648.64 | 19,200 |
31 Jan 2024 | 6,910.00 | 7,010.00 | 6,910.00 | 7,010.00 | 6,813.88 | 11,100 |
30 Jan 2024 | 7,040.00 | 7,040.00 | 6,920.00 | 6,940.00 | 6,745.84 | 42,800 |
29 Jan 2024 | 6,930.00 | 7,120.00 | 6,910.00 | 6,980.00 | 6,784.72 | 28,900 |
26 Jan 2024 | 6,930.00 | 6,980.00 | 6,880.00 | 6,900.00 | 6,706.96 | 15,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |