Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6,590.00 | 6,730.00 | 6,550.00 | 6,680.00 | 6,680.00 | 25,000 |
01 May 2024 | 6,450.00 | 6,620.00 | 6,440.00 | 6,570.00 | 6,570.00 | 25,400 |
30 Apr 2024 | 6,540.00 | 6,600.00 | 6,400.00 | 6,550.00 | 6,550.00 | 35,900 |
26 Apr 2024 | 6,350.00 | 6,470.00 | 6,280.00 | 6,450.00 | 6,450.00 | 25,600 |
25 Apr 2024 | 6,270.00 | 6,360.00 | 6,230.00 | 6,250.00 | 6,250.00 | 16,500 |
24 Apr 2024 | 6,340.00 | 6,400.00 | 6,280.00 | 6,330.00 | 6,330.00 | 16,900 |
23 Apr 2024 | 6,350.00 | 6,350.00 | 6,230.00 | 6,270.00 | 6,270.00 | 10,500 |
22 Apr 2024 | 6,320.00 | 6,370.00 | 6,250.00 | 6,310.00 | 6,310.00 | 14,800 |
19 Apr 2024 | 6,320.00 | 6,320.00 | 6,100.00 | 6,170.00 | 6,170.00 | 16,200 |
18 Apr 2024 | 6,220.00 | 6,350.00 | 6,220.00 | 6,320.00 | 6,320.00 | 12,700 |
17 Apr 2024 | 6,350.00 | 6,350.00 | 6,200.00 | 6,220.00 | 6,220.00 | 15,600 |
16 Apr 2024 | 6,320.00 | 6,330.00 | 6,270.00 | 6,320.00 | 6,320.00 | 14,000 |
15 Apr 2024 | 6,250.00 | 6,400.00 | 6,250.00 | 6,350.00 | 6,350.00 | 10,300 |
12 Apr 2024 | 6,340.00 | 6,440.00 | 6,340.00 | 6,350.00 | 6,350.00 | 11,300 |
11 Apr 2024 | 6,260.00 | 6,390.00 | 6,220.00 | 6,340.00 | 6,340.00 | 15,200 |
10 Apr 2024 | 6,310.00 | 6,360.00 | 6,260.00 | 6,320.00 | 6,320.00 | 17,600 |
09 Apr 2024 | 6,280.00 | 6,360.00 | 6,270.00 | 6,330.00 | 6,330.00 | 14,200 |
08 Apr 2024 | 6,370.00 | 6,410.00 | 6,260.00 | 6,290.00 | 6,290.00 | 18,300 |
05 Apr 2024 | 6,280.00 | 6,400.00 | 6,270.00 | 6,370.00 | 6,370.00 | 16,700 |
04 Apr 2024 | 6,410.00 | 6,540.00 | 6,310.00 | 6,330.00 | 6,330.00 | 28,600 |
03 Apr 2024 | 6,330.00 | 6,510.00 | 6,260.00 | 6,410.00 | 6,410.00 | 35,600 |
02 Apr 2024 | 6,800.00 | 6,800.00 | 6,360.00 | 6,430.00 | 6,430.00 | 63,300 |
01 Apr 2024 | 6,930.00 | 7,000.00 | 6,820.00 | 6,890.00 | 6,890.00 | 32,400 |
29 Mar 2024 | 6,930.00 | 6,990.00 | 6,880.00 | 6,900.00 | 6,900.00 | 13,200 |
28 Mar 2024 | 6,850.00 | 6,980.00 | 6,850.00 | 6,900.00 | 6,900.00 | 49,500 |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 6,700.00 | 6,970.00 | 6,700.00 | 6,920.00 | 6,895.00 | 67,500 |
26 Mar 2024 | 6,640.00 | 6,770.00 | 6,640.00 | 6,770.00 | 6,745.54 | 18,800 |
25 Mar 2024 | 6,730.00 | 6,780.00 | 6,640.00 | 6,640.00 | 6,616.01 | 21,900 |
22 Mar 2024 | 6,780.00 | 6,900.00 | 6,750.00 | 6,770.00 | 6,745.54 | 52,500 |
21 Mar 2024 | 6,660.00 | 6,830.00 | 6,660.00 | 6,800.00 | 6,775.43 | 35,000 |
19 Mar 2024 | 6,400.00 | 6,640.00 | 6,400.00 | 6,610.00 | 6,586.12 | 41,300 |
18 Mar 2024 | 6,370.00 | 6,550.00 | 6,370.00 | 6,500.00 | 6,476.52 | 62,100 |
15 Mar 2024 | 6,410.00 | 6,680.00 | 6,290.00 | 6,290.00 | 6,267.28 | 335,100 |
14 Mar 2024 | 6,550.00 | 6,550.00 | 6,430.00 | 6,510.00 | 6,486.48 | 23,100 |
13 Mar 2024 | 6,520.00 | 6,620.00 | 6,470.00 | 6,530.00 | 6,506.41 | 62,700 |
12 Mar 2024 | 6,490.00 | 6,560.00 | 6,460.00 | 6,490.00 | 6,466.55 | 42,900 |
11 Mar 2024 | 6,610.00 | 6,670.00 | 6,510.00 | 6,560.00 | 6,536.30 | 35,500 |
08 Mar 2024 | 6,710.00 | 6,800.00 | 6,630.00 | 6,680.00 | 6,655.87 | 60,200 |
07 Mar 2024 | 6,820.00 | 6,860.00 | 6,660.00 | 6,710.00 | 6,685.76 | 50,300 |
06 Mar 2024 | 6,950.00 | 6,990.00 | 6,790.00 | 6,800.00 | 6,775.43 | 55,800 |
05 Mar 2024 | 6,950.00 | 7,040.00 | 6,850.00 | 6,890.00 | 6,865.11 | 44,400 |
04 Mar 2024 | 7,250.00 | 7,250.00 | 6,950.00 | 6,990.00 | 6,964.75 | 32,900 |
01 Mar 2024 | 7,220.00 | 7,400.00 | 7,050.00 | 7,100.00 | 7,074.35 | 43,300 |
29 Feb 2024 | 6,940.00 | 7,240.00 | 6,880.00 | 7,180.00 | 7,154.06 | 78,300 |
28 Feb 2024 | 6,920.00 | 6,990.00 | 6,920.00 | 6,940.00 | 6,914.93 | 21,000 |
27 Feb 2024 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,964.75 | 2,600 |
26 Feb 2024 | 6,980.00 | 7,200.00 | 6,980.00 | 7,070.00 | 7,044.46 | 51,600 |
22 Feb 2024 | 7,060.00 | 7,140.00 | 6,910.00 | 6,970.00 | 6,944.82 | 61,900 |
21 Feb 2024 | 7,280.00 | 7,320.00 | 7,040.00 | 7,050.00 | 7,024.53 | 74,000 |
20 Feb 2024 | 7,370.00 | 7,400.00 | 7,220.00 | 7,300.00 | 7,273.63 | 64,500 |
19 Feb 2024 | 7,550.00 | 7,600.00 | 7,260.00 | 7,400.00 | 7,373.27 | 80,600 |
16 Feb 2024 | 7,690.00 | 7,920.00 | 7,520.00 | 7,700.00 | 7,672.18 | 82,600 |
15 Feb 2024 | 7,840.00 | 7,840.00 | 7,470.00 | 7,660.00 | 7,632.33 | 51,700 |
14 Feb 2024 | 8,180.00 | 8,220.00 | 7,770.00 | 7,830.00 | 7,801.71 | 42,600 |
13 Feb 2024 | 8,100.00 | 8,230.00 | 8,060.00 | 8,210.00 | 8,180.34 | 23,900 |
09 Feb 2024 | 8,130.00 | 8,240.00 | 8,040.00 | 8,060.00 | 8,030.88 | 31,100 |
08 Feb 2024 | 8,210.00 | 8,240.00 | 8,060.00 | 8,130.00 | 8,100.63 | 27,000 |
07 Feb 2024 | 8,410.00 | 8,430.00 | 8,170.00 | 8,210.00 | 8,180.34 | 48,700 |
06 Feb 2024 | 8,450.00 | 8,660.00 | 8,300.00 | 8,580.00 | 8,549.00 | 63,300 |
05 Feb 2024 | 8,440.00 | 8,630.00 | 8,240.00 | 8,560.00 | 8,529.08 | 51,900 |
02 Feb 2024 | 8,400.00 | 8,740.00 | 8,380.00 | 8,590.00 | 8,558.97 | 55,100 |
01 Feb 2024 | 7,900.00 | 8,490.00 | 7,820.00 | 8,490.00 | 8,459.33 | 105,600 |
31 Jan 2024 | 7,700.00 | 7,910.00 | 7,690.00 | 7,880.00 | 7,851.53 | 38,700 |
30 Jan 2024 | 7,900.00 | 7,900.00 | 7,700.00 | 7,790.00 | 7,761.86 | 24,000 |
29 Jan 2024 | 7,670.00 | 7,790.00 | 7,670.00 | 7,750.00 | 7,722.00 | 18,600 |
26 Jan 2024 | 7,980.00 | 7,980.00 | 7,720.00 | 7,720.00 | 7,692.11 | 27,900 |
25 Jan 2024 | 8,060.00 | 8,080.00 | 7,930.00 | 7,980.00 | 7,951.17 | 31,800 |
24 Jan 2024 | 7,860.00 | 8,080.00 | 7,860.00 | 8,060.00 | 8,030.88 | 24,200 |
23 Jan 2024 | 8,000.00 | 8,080.00 | 7,940.00 | 7,950.00 | 7,921.28 | 33,900 |
22 Jan 2024 | 7,910.00 | 8,060.00 | 7,860.00 | 8,020.00 | 7,991.03 | 35,300 |
19 Jan 2024 | 7,770.00 | 7,790.00 | 7,700.00 | 7,770.00 | 7,741.93 | 22,800 |
18 Jan 2024 | 7,730.00 | 7,770.00 | 7,640.00 | 7,740.00 | 7,712.04 | 35,800 |
17 Jan 2024 | 7,620.00 | 7,810.00 | 7,560.00 | 7,760.00 | 7,731.97 | 54,200 |
16 Jan 2024 | 7,940.00 | 7,940.00 | 7,770.00 | 7,770.00 | 7,741.93 | 31,500 |
15 Jan 2024 | 7,900.00 | 7,960.00 | 7,900.00 | 7,960.00 | 7,931.24 | 2,700 |
12 Jan 2024 | 7,850.00 | 8,050.00 | 7,760.00 | 7,990.00 | 7,961.13 | 42,200 |
11 Jan 2024 | 7,840.00 | 7,870.00 | 7,740.00 | 7,850.00 | 7,821.64 | 40,300 |
10 Jan 2024 | 7,700.00 | 7,890.00 | 7,700.00 | 7,840.00 | 7,811.68 | 31,200 |
09 Jan 2024 | 7,900.00 | 7,980.00 | 7,580.00 | 7,770.00 | 7,741.93 | 56,700 |
05 Jan 2024 | 7,580.00 | 7,850.00 | 7,520.00 | 7,840.00 | 7,811.68 | 45,300 |
04 Jan 2024 | 7,370.00 | 7,630.00 | 7,370.00 | 7,620.00 | 7,592.47 | 25,500 |
29 Dec 2023 | 7,240.00 | 7,400.00 | 7,190.00 | 7,370.00 | 7,343.37 | 20,500 |
28 Dec 2023 | 7,330.00 | 7,410.00 | 7,300.00 | 7,320.00 | 7,293.56 | 11,500 |
27 Dec 2023 | 7,400.00 | 7,470.00 | 7,330.00 | 7,420.00 | 7,393.19 | 17,100 |
26 Dec 2023 | 7,340.00 | 7,430.00 | 7,340.00 | 7,380.00 | 7,353.34 | 21,700 |
25 Dec 2023 | 7,350.00 | 7,390.00 | 7,300.00 | 7,320.00 | 7,293.56 | 14,400 |
22 Dec 2023 | 7,230.00 | 7,350.00 | 7,230.00 | 7,280.00 | 7,253.70 | 11,000 |
21 Dec 2023 | 7,200.00 | 7,300.00 | 7,160.00 | 7,230.00 | 7,203.88 | 24,800 |
20 Dec 2023 | 7,270.00 | 7,380.00 | 7,250.00 | 7,260.00 | 7,233.77 | 33,000 |
19 Dec 2023 | 7,100.00 | 7,240.00 | 7,020.00 | 7,200.00 | 7,173.99 | 30,700 |
18 Dec 2023 | 6,760.00 | 7,100.00 | 6,760.00 | 7,100.00 | 7,074.35 | 44,700 |
15 Dec 2023 | 6,890.00 | 6,970.00 | 6,740.00 | 6,780.00 | 6,755.51 | 30,900 |
14 Dec 2023 | 6,800.00 | 6,870.00 | 6,750.00 | 6,870.00 | 6,845.18 | 11,500 |
13 Dec 2023 | 6,700.00 | 6,940.00 | 6,700.00 | 6,810.00 | 6,785.40 | 37,200 |
12 Dec 2023 | 6,750.00 | 6,790.00 | 6,620.00 | 6,700.00 | 6,675.79 | 20,000 |
11 Dec 2023 | 6,690.00 | 6,850.00 | 6,670.00 | 6,710.00 | 6,685.76 | 14,000 |
08 Dec 2023 | 6,580.00 | 6,750.00 | 6,580.00 | 6,680.00 | 6,655.87 | 29,300 |
07 Dec 2023 | 6,690.00 | 6,720.00 | 6,560.00 | 6,680.00 | 6,655.87 | 28,100 |
06 Dec 2023 | 6,440.00 | 6,730.00 | 6,440.00 | 6,730.00 | 6,705.69 | 21,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |