Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 8,920.00 | 9,080.00 | 8,880.00 | 8,900.00 | 8,900.00 | 5,761,700 |
20 June 2024 | 9,150.00 | 9,210.00 | 8,900.00 | 8,950.00 | 8,950.00 | 6,880,300 |
19 June 2024 | 9,050.00 | 9,270.00 | 9,040.00 | 9,150.00 | 9,150.00 | 13,435,200 |
18 June 2024 | 9,090.00 | 9,090.00 | 8,980.00 | 9,020.00 | 9,020.00 | 5,794,500 |
17 June 2024 | 9,000.00 | 9,100.00 | 8,900.00 | 8,930.00 | 8,930.00 | 9,745,300 |
14 June 2024 | 9,390.00 | 9,570.00 | 8,800.00 | 8,800.00 | 8,800.00 | 17,580,600 |
13 June 2024 | 9,520.00 | 9,530.00 | 9,380.00 | 9,380.00 | 9,380.00 | 6,568,200 |
12 June 2024 | 9,400.00 | 9,500.00 | 9,320.00 | 9,410.00 | 9,410.00 | 9,176,000 |
11 June 2024 | 9,590.00 | 9,600.00 | 9,300.00 | 9,380.00 | 9,380.00 | 14,298,200 |
10 June 2024 | 9,620.00 | 9,780.00 | 9,500.00 | 9,550.00 | 9,550.00 | 11,953,100 |
07 June 2024 | 9,710.00 | 9,740.00 | 9,470.00 | 9,610.00 | 9,610.00 | 12,815,900 |
06 June 2024 | 9,920.00 | 9,980.00 | 9,610.00 | 9,690.00 | 9,690.00 | 10,935,200 |
05 June 2024 | 9,500.00 | 10,150.00 | 9,500.00 | 9,910.00 | 9,910.00 | 29,821,600 |
04 June 2024 | 9,540.00 | 9,650.00 | 9,350.00 | 9,500.00 | 9,500.00 | 15,817,400 |
03 June 2024 | 9,740.00 | 9,740.00 | 9,460.00 | 9,530.00 | 9,530.00 | 20,307,200 |
31 May 2024 | 9,700.00 | 9,850.00 | 9,530.00 | 9,590.00 | 9,590.00 | 14,812,300 |
30 May 2024 | 9,460.00 | 9,790.00 | 9,400.00 | 9,590.00 | 9,590.00 | 19,628,700 |
29 May 2024 | 8,750.00 | 9,310.00 | 8,680.00 | 9,310.00 | 9,310.00 | 27,553,100 |
28 May 2024 | 8,690.00 | 8,750.00 | 8,650.00 | 8,710.00 | 8,710.00 | 3,922,600 |
27 May 2024 | 8,510.00 | 8,670.00 | 8,510.00 | 8,630.00 | 8,630.00 | 3,687,300 |
24 May 2024 | 8,780.00 | 8,890.00 | 8,300.00 | 8,500.00 | 8,500.00 | 11,108,100 |
23 May 2024 | 8,920.00 | 8,970.00 | 8,650.00 | 8,820.00 | 8,820.00 | 10,627,100 |
22 May 2024 | 8,950.00 | 9,200.00 | 8,900.00 | 8,920.00 | 8,920.00 | 10,494,800 |
21 May 2024 | 9,050.00 | 9,050.00 | 8,820.00 | 8,920.00 | 8,920.00 | 7,929,800 |
20 May 2024 | 8,750.00 | 9,100.00 | 8,680.00 | 8,990.00 | 8,990.00 | 15,806,600 |
17 May 2024 | 8,500.00 | 8,710.00 | 8,500.00 | 8,620.00 | 8,620.00 | 7,198,400 |
16 May 2024 | 8,500.00 | 8,610.00 | 8,490.00 | 8,500.00 | 8,500.00 | 4,331,900 |
15 May 2024 | 8,400.00 | 8,600.00 | 8,380.00 | 8,480.00 | 8,480.00 | 5,322,600 |
14 May 2024 | 8,510.00 | 8,510.00 | 8,370.00 | 8,380.00 | 8,380.00 | 3,026,100 |
13 May 2024 | 8,590.00 | 8,590.00 | 8,370.00 | 8,450.00 | 8,450.00 | 5,218,100 |
10 May 2024 | 8,500.00 | 8,510.00 | 8,300.00 | 8,350.00 | 8,350.00 | 6,175,300 |
09 May 2024 | 8,600.00 | 8,640.00 | 8,380.00 | 8,420.00 | 8,420.00 | 6,919,000 |
08 May 2024 | 8,350.00 | 8,720.00 | 8,270.00 | 8,570.00 | 8,570.00 | 8,458,700 |
07 May 2024 | 8,480.00 | 8,490.00 | 8,310.00 | 8,420.00 | 8,420.00 | 5,181,800 |
06 May 2024 | 8,390.00 | 8,440.00 | 8,290.00 | 8,440.00 | 8,440.00 | 6,078,650 |
03 May 2024 | 8,490.00 | 8,500.00 | 8,200.00 | 8,230.00 | 8,230.00 | 4,329,600 |
02 May 2024 | 8,160.00 | 8,360.00 | 8,070.00 | 8,330.00 | 8,330.00 | 4,440,600 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 8,000.00 | 8,150.00 | 8,000.00 | 8,060.00 | 8,060.00 | 3,250,400 |
25 Apr 2024 | 8,190.00 | 8,190.00 | 8,000.00 | 8,050.00 | 8,050.00 | 3,263,700 |
24 Apr 2024 | 8,080.00 | 8,190.00 | 8,020.00 | 8,160.00 | 8,160.00 | 4,450,700 |
23 Apr 2024 | 7,990.00 | 8,100.00 | 7,860.00 | 7,990.00 | 7,990.00 | 3,517,300 |
22 Apr 2024 | 8,000.00 | 8,020.00 | 7,860.00 | 7,980.00 | 7,980.00 | 3,471,600 |
19 Apr 2024 | 7,700.00 | 8,030.00 | 7,700.00 | 7,850.00 | 7,850.00 | 7,405,600 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 7,910.00 | 7,980.00 | 7,680.00 | 7,700.00 | 7,700.00 | 4,560,800 |
16 Apr 2024 | 8,160.00 | 8,160.00 | 7,700.00 | 7,850.00 | 7,850.00 | 9,601,800 |
15 Apr 2024 | 8,750.00 | 8,780.00 | 8,180.00 | 8,180.00 | 8,180.00 | 10,637,000 |
12 Apr 2024 | 8,730.00 | 8,850.00 | 8,720.00 | 8,790.00 | 8,790.00 | 2,760,800 |
11 Apr 2024 | 8,700.00 | 8,790.00 | 8,660.00 | 8,730.00 | 8,730.00 | 3,843,000 |
10 Apr 2024 | 8,900.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3,048,700 |
09 Apr 2024 | 8,800.00 | 8,900.00 | 8,790.00 | 8,890.00 | 8,890.00 | 3,947,800 |
08 Apr 2024 | 8,880.00 | 8,930.00 | 8,740.00 | 8,800.00 | 8,800.00 | 4,624,500 |
05 Apr 2024 | 8,810.00 | 8,840.00 | 8,710.00 | 8,730.00 | 8,730.00 | 7,452,100 |
04 Apr 2024 | 9,020.00 | 9,050.00 | 8,860.00 | 8,880.00 | 8,880.00 | 8,877,100 |
03 Apr 2024 | 9,190.00 | 9,190.00 | 9,010.00 | 9,020.00 | 9,020.00 | 9,033,000 |
02 Apr 2024 | 8,990.00 | 9,250.00 | 8,910.00 | 9,120.00 | 9,120.00 | 19,163,200 |
01 Apr 2024 | 8,800.00 | 8,870.00 | 8,720.00 | 8,860.00 | 8,860.00 | 4,990,200 |
29 Mar 2024 | 8,910.00 | 8,930.00 | 8,800.00 | 8,800.00 | 8,800.00 | 5,653,500 |
28 Mar 2024 | 9,050.00 | 9,050.00 | 8,880.00 | 8,910.00 | 8,910.00 | 4,841,700 |
27 Mar 2024 | 9,100.00 | 9,100.00 | 8,920.00 | 8,970.00 | 8,970.00 | 5,501,100 |
26 Mar 2024 | 8,950.00 | 8,980.00 | 8,800.00 | 8,980.00 | 8,980.00 | 7,216,500 |
25 Mar 2024 | 8,900.00 | 9,150.00 | 8,860.00 | 8,990.00 | 8,990.00 | 11,325,600 |
22 Mar 2024 | 9,050.00 | 9,120.00 | 8,820.00 | 8,840.00 | 8,840.00 | 12,477,100 |
21 Mar 2024 | 8,880.00 | 9,050.00 | 8,810.00 | 8,950.00 | 8,950.00 | 12,704,200 |
20 Mar 2024 | 8,810.00 | 8,860.00 | 8,750.00 | 8,800.00 | 8,800.00 | 5,597,000 |
19 Mar 2024 | 8,700.00 | 9,190.00 | 8,670.00 | 8,860.00 | 8,860.00 | 21,588,100 |
18 Mar 2024 | 8,580.00 | 8,790.00 | 8,320.00 | 8,630.00 | 8,630.00 | 14,714,500 |
15 Mar 2024 | 8,500.00 | 8,650.00 | 8,480.00 | 8,520.00 | 8,520.00 | 5,365,700 |
14 Mar 2024 | 8,650.00 | 8,700.00 | 8,480.00 | 8,530.00 | 8,530.00 | 6,269,700 |
13 Mar 2024 | 8,470.00 | 8,630.00 | 8,400.00 | 8,630.00 | 8,630.00 | 5,023,300 |
12 Mar 2024 | 8,500.00 | 8,550.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,803,000 |
11 Mar 2024 | 8,690.00 | 8,800.00 | 8,500.00 | 8,510.00 | 8,510.00 | 6,104,500 |
08 Mar 2024 | 8,670.00 | 8,940.00 | 8,600.00 | 8,680.00 | 8,680.00 | 9,898,900 |
07 Mar 2024 | 8,690.00 | 8,700.00 | 8,570.00 | 8,620.00 | 8,620.00 | 6,620,500 |
06 Mar 2024 | 8,940.00 | 8,940.00 | 8,630.00 | 8,670.00 | 8,670.00 | 8,568,100 |
05 Mar 2024 | 8,990.00 | 9,000.00 | 8,840.00 | 8,900.00 | 8,900.00 | 6,458,900 |
04 Mar 2024 | 8,780.00 | 9,190.00 | 8,700.00 | 8,990.00 | 8,990.00 | 17,245,800 |
01 Mar 2024 | 8,480.00 | 8,620.00 | 8,410.00 | 8,610.00 | 8,610.00 | 8,931,500 |
29 Feb 2024 | 8,590.00 | 8,590.00 | 8,470.00 | 8,470.00 | 8,470.00 | 6,009,600 |
28 Feb 2024 | 8,590.00 | 8,620.00 | 8,480.00 | 8,500.00 | 8,500.00 | 5,209,900 |
27 Feb 2024 | 8,500.00 | 8,560.00 | 8,400.00 | 8,560.00 | 8,560.00 | 5,254,900 |
26 Feb 2024 | 8,400.00 | 8,460.00 | 8,300.00 | 8,410.00 | 8,410.00 | 4,084,800 |
23 Feb 2024 | 8,660.00 | 8,730.00 | 8,340.00 | 8,400.00 | 8,400.00 | 7,478,000 |
22 Feb 2024 | 8,590.00 | 8,860.00 | 8,530.00 | 8,660.00 | 8,660.00 | 11,393,500 |
21 Feb 2024 | 8,520.00 | 8,630.00 | 8,460.00 | 8,510.00 | 8,510.00 | 6,032,600 |
20 Feb 2024 | 8,570.00 | 8,600.00 | 8,460.00 | 8,510.00 | 8,510.00 | 5,283,000 |
19 Feb 2024 | 8,630.00 | 8,640.00 | 8,460.00 | 8,540.00 | 8,540.00 | 5,076,900 |
16 Feb 2024 | 8,240.00 | 8,680.00 | 8,210.00 | 8,610.00 | 8,610.00 | 13,896,100 |
15 Feb 2024 | 8,170.00 | 8,290.00 | 8,170.00 | 8,220.00 | 8,220.00 | 3,026,600 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 8,130.00 | 8,190.00 | 8,130.00 | 8,170.00 | 8,170.00 | 2,323,400 |
06 Feb 2024 | 8,150.00 | 8,200.00 | 8,110.00 | 8,130.00 | 8,130.00 | 3,657,300 |
05 Feb 2024 | 8,300.00 | 8,300.00 | 8,120.00 | 8,130.00 | 8,130.00 | 6,075,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |