Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 4,290.00 | 4,290.00 | 4,200.00 | 4,220.00 | 4,220.00 | 774,600 |
31 May 2024 | 4,600.00 | 4,600.00 | 4,190.00 | 4,210.00 | 4,210.00 | 1,717,800 |
30 May 2024 | 4,600.00 | 4,770.00 | 4,210.00 | 4,430.00 | 4,430.00 | 3,134,800 |
29 May 2024 | 4,200.00 | 4,490.00 | 4,200.00 | 4,490.00 | 4,490.00 | 1,843,800 |
28 May 2024 | 4,220.00 | 4,250.00 | 4,200.00 | 4,200.00 | 4,200.00 | 508,800 |
27 May 2024 | 4,090.00 | 4,220.00 | 4,090.00 | 4,220.00 | 4,220.00 | 590,000 |
24 May 2024 | 4,190.00 | 4,220.00 | 4,180.00 | 4,180.00 | 4,180.00 | 203,600 |
23 May 2024 | 4,240.00 | 4,240.00 | 4,180.00 | 4,190.00 | 4,190.00 | 134,400 |
22 May 2024 | 4,240.00 | 4,280.00 | 4,200.00 | 4,200.00 | 4,200.00 | 195,900 |
21 May 2024 | 4,290.00 | 4,290.00 | 4,180.00 | 4,240.00 | 4,240.00 | 146,000 |
20 May 2024 | 4,200.00 | 4,290.00 | 4,200.00 | 4,260.00 | 4,260.00 | 151,200 |
17 May 2024 | 4,190.00 | 4,240.00 | 4,180.00 | 4,220.00 | 4,220.00 | 114,200 |
16 May 2024 | 4,200.00 | 4,210.00 | 4,180.00 | 4,190.00 | 4,190.00 | 168,700 |
15 May 2024 | 4,230.00 | 4,250.00 | 4,150.00 | 4,200.00 | 4,200.00 | 186,400 |
14 May 2024 | 4,280.00 | 4,300.00 | 4,210.00 | 4,230.00 | 4,230.00 | 46,300 |
13 May 2024 | 4,180.00 | 4,250.00 | 4,160.00 | 4,220.00 | 4,220.00 | 278,900 |
10 May 2024 | 4,150.00 | 4,200.00 | 4,110.00 | 4,160.00 | 4,160.00 | 96,900 |
09 May 2024 | 4,130.00 | 4,260.00 | 4,130.00 | 4,130.00 | 4,130.00 | 204,200 |
08 May 2024 | 4,140.00 | 4,150.00 | 4,090.00 | 4,120.00 | 4,120.00 | 201,600 |
07 May 2024 | 4,130.00 | 4,150.00 | 4,080.00 | 4,140.00 | 4,140.00 | 70,600 |
06 May 2024 | 4,130.00 | 4,170.00 | 4,110.00 | 4,130.00 | 4,130.00 | 159,500 |
03 May 2024 | 4,150.00 | 4,150.00 | 4,100.00 | 4,120.00 | 4,120.00 | 405,000 |
02 May 2024 | 4,050.00 | 4,130.00 | 4,050.00 | 4,100.00 | 4,100.00 | 107,300 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 4,100.00 | 4,130.00 | 4,050.00 | 4,080.00 | 4,080.00 | 207,200 |
25 Apr 2024 | 4,110.00 | 4,170.00 | 4,090.00 | 4,100.00 | 4,100.00 | 109,200 |
24 Apr 2024 | 4,100.00 | 4,110.00 | 3,970.00 | 4,110.00 | 4,110.00 | 100,400 |
23 Apr 2024 | 3,970.00 | 4,090.00 | 3,960.00 | 3,990.00 | 3,990.00 | 1,698,600 |
22 Apr 2024 | 3,900.00 | 4,080.00 | 3,900.00 | 3,950.00 | 3,950.00 | 248,900 |
19 Apr 2024 | 4,220.00 | 4,220.00 | 3,930.00 | 3,930.00 | 3,930.00 | 362,800 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 4,240.00 | 4,300.00 | 4,210.00 | 4,220.00 | 4,220.00 | 306,000 |
16 Apr 2024 | 4,300.00 | 4,340.00 | 4,160.00 | 4,240.00 | 4,240.00 | 572,600 |
15 Apr 2024 | 4,400.00 | 4,440.00 | 4,320.00 | 4,320.00 | 4,320.00 | 464,900 |
12 Apr 2024 | 4,450.00 | 4,450.00 | 4,410.00 | 4,410.00 | 4,410.00 | 104,900 |
11 Apr 2024 | 4,400.00 | 4,450.00 | 4,400.00 | 4,450.00 | 4,450.00 | 145,400 |
10 Apr 2024 | 4,410.00 | 4,450.00 | 4,400.00 | 4,400.00 | 4,400.00 | 171,000 |
09 Apr 2024 | 4,390.00 | 4,550.00 | 4,380.00 | 4,410.00 | 4,410.00 | 1,228,300 |
08 Apr 2024 | 4,380.00 | 4,400.00 | 4,360.00 | 4,390.00 | 4,390.00 | 228,800 |
05 Apr 2024 | 4,500.00 | 4,510.00 | 4,390.00 | 4,390.00 | 4,390.00 | 311,000 |
04 Apr 2024 | 4,660.00 | 4,700.00 | 4,460.00 | 4,550.00 | 4,550.00 | 1,929,800 |
03 Apr 2024 | 4,360.00 | 4,660.00 | 4,360.00 | 4,660.00 | 4,660.00 | 2,580,000 |
02 Apr 2024 | 4,380.00 | 4,430.00 | 4,330.00 | 4,360.00 | 4,360.00 | 1,444,200 |
01 Apr 2024 | 4,430.00 | 4,440.00 | 4,370.00 | 4,370.00 | 4,370.00 | 340,900 |
29 Mar 2024 | 4,410.00 | 4,470.00 | 4,390.00 | 4,430.00 | 4,430.00 | 292,200 |
28 Mar 2024 | 4,480.00 | 4,480.00 | 4,370.00 | 4,410.00 | 4,410.00 | 390,300 |
27 Mar 2024 | 4,440.00 | 4,440.00 | 4,370.00 | 4,410.00 | 4,410.00 | 326,700 |
26 Mar 2024 | 4,400.00 | 4,450.00 | 4,390.00 | 4,400.00 | 4,400.00 | 339,200 |
25 Mar 2024 | 4,420.00 | 4,480.00 | 4,380.00 | 4,400.00 | 4,400.00 | 420,600 |
22 Mar 2024 | 4,500.00 | 4,530.00 | 4,420.00 | 4,420.00 | 4,420.00 | 519,900 |
21 Mar 2024 | 4,500.00 | 4,530.00 | 4,470.00 | 4,500.00 | 4,500.00 | 240,500 |
20 Mar 2024 | 4,420.00 | 4,520.00 | 4,390.00 | 4,520.00 | 4,520.00 | 439,500 |
19 Mar 2024 | 4,410.00 | 4,500.00 | 4,390.00 | 4,420.00 | 4,420.00 | 1,012,000 |
18 Mar 2024 | 4,480.00 | 4,620.00 | 4,390.00 | 4,400.00 | 4,400.00 | 878,600 |
15 Mar 2024 | 4,580.00 | 4,580.00 | 4,390.00 | 4,460.00 | 4,460.00 | 948,800 |
14 Mar 2024 | 4,650.00 | 4,650.00 | 4,510.00 | 4,580.00 | 4,580.00 | 580,800 |
13 Mar 2024 | 4,530.00 | 4,720.00 | 4,530.00 | 4,540.00 | 4,540.00 | 938,400 |
12 Mar 2024 | 4,710.00 | 4,710.00 | 4,500.00 | 4,540.00 | 4,540.00 | 805,600 |
11 Mar 2024 | 4,640.00 | 4,800.00 | 4,580.00 | 4,610.00 | 4,610.00 | 1,994,000 |
08 Mar 2024 | 4,700.00 | 4,900.00 | 4,590.00 | 4,590.00 | 4,590.00 | 2,474,000 |
07 Mar 2024 | 5,280.00 | 5,280.00 | 4,930.00 | 4,930.00 | 4,930.00 | 3,543,900 |
06 Mar 2024 | 6,080.00 | 6,080.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,842,100 |
05 Mar 2024 | 5,690.00 | 5,690.00 | 5,680.00 | 5,690.00 | 5,690.00 | 6,645,000 |
04 Mar 2024 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 372,300 |
01 Mar 2024 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 363,500 |
29 Feb 2024 | 4,360.00 | 4,660.00 | 4,360.00 | 4,660.00 | 4,660.00 | 1,524,400 |
28 Feb 2024 | 4,330.00 | 4,370.00 | 4,320.00 | 4,360.00 | 4,360.00 | 47,400 |
27 Feb 2024 | 4,400.00 | 4,400.00 | 4,330.00 | 4,370.00 | 4,370.00 | 46,000 |
26 Feb 2024 | 4,360.00 | 4,390.00 | 4,350.00 | 4,360.00 | 4,360.00 | 32,300 |
23 Feb 2024 | 4,390.00 | 4,400.00 | 4,360.00 | 4,360.00 | 4,360.00 | 72,600 |
22 Feb 2024 | 4,400.00 | 4,440.00 | 4,380.00 | 4,390.00 | 4,390.00 | 52,900 |
21 Feb 2024 | 4,400.00 | 4,420.00 | 4,350.00 | 4,390.00 | 4,390.00 | 62,200 |
20 Feb 2024 | 4,400.00 | 4,410.00 | 4,350.00 | 4,400.00 | 4,400.00 | 26,500 |
19 Feb 2024 | 4,380.00 | 4,410.00 | 4,370.00 | 4,400.00 | 4,400.00 | 41,100 |
16 Feb 2024 | 4,400.00 | 4,400.00 | 4,300.00 | 4,380.00 | 4,380.00 | 69,400 |
15 Feb 2024 | 4,360.00 | 4,450.00 | 4,350.00 | 4,420.00 | 4,420.00 | 17,200 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 4,380.00 | 4,380.00 | 4,250.00 | 4,350.00 | 4,350.00 | 18,100 |
06 Feb 2024 | 4,300.00 | 4,390.00 | 4,290.00 | 4,350.00 | 4,350.00 | 33,500 |
05 Feb 2024 | 4,430.00 | 4,430.00 | 4,290.00 | 4,300.00 | 4,300.00 | 152,000 |
02 Feb 2024 | 4,380.00 | 4,490.00 | 4,360.00 | 4,390.00 | 4,390.00 | 1,057,400 |
01 Feb 2024 | 4,360.00 | 4,410.00 | 4,360.00 | 4,380.00 | 4,380.00 | 34,900 |
31 Jan 2024 | 4,430.00 | 4,430.00 | 4,380.00 | 4,390.00 | 4,390.00 | 2,154,100 |
30 Jan 2024 | 4,430.00 | 4,440.00 | 4,370.00 | 4,400.00 | 4,400.00 | 63,600 |
29 Jan 2024 | 4,450.00 | 4,540.00 | 4,400.00 | 4,430.00 | 4,430.00 | 33,700 |
26 Jan 2024 | 4,400.00 | 4,430.00 | 4,370.00 | 4,430.00 | 4,430.00 | 83,200 |
25 Jan 2024 | 4,420.00 | 4,440.00 | 4,400.00 | 4,400.00 | 4,400.00 | 60,000 |
24 Jan 2024 | 4,400.00 | 4,420.00 | 4,400.00 | 4,420.00 | 4,420.00 | 10,400 |
23 Jan 2024 | 4,420.00 | 4,440.00 | 4,300.00 | 4,410.00 | 4,410.00 | 34,800 |
22 Jan 2024 | 4,500.00 | 4,500.00 | 4,390.00 | 4,420.00 | 4,420.00 | 214,100 |
19 Jan 2024 | 4,440.00 | 4,440.00 | 4,310.00 | 4,400.00 | 4,400.00 | 71,700 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 4,430.00 | 4,490.00 | 4,400.00 | 4,400.00 | 4,400.00 | 31,700 |
16 Jan 2024 | 4,500.00 | 4,500.00 | 4,300.00 | 4,480.00 | 4,480.00 | 78,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |