Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10,100.00 | 10,524.50 | 9,974.00 | 10,504.00 | 10,504.00 | 11,335 |
30 Apr 2024 | 10,250.00 | 10,250.00 | 10,066.00 | 10,123.00 | 10,123.00 | 10,856 |
29 Apr 2024 | 10,420.00 | 10,420.00 | 10,128.50 | 10,159.00 | 10,159.00 | 16,608 |
26 Apr 2024 | 10,171.00 | 10,282.50 | 10,110.00 | 10,164.00 | 10,164.00 | 10,155 |
25 Apr 2024 | 9,879.50 | 10,188.50 | 9,690.50 | 10,171.00 | 10,171.00 | 17,698 |
24 Apr 2024 | 9,970.00 | 10,049.00 | 9,929.50 | 10,032.50 | 10,032.50 | 10,239 |
23 Apr 2024 | 9,992.50 | 10,063.00 | 9,921.00 | 9,994.50 | 9,994.50 | 11,358 |
22 Apr 2024 | 10,006.00 | 10,028.50 | 9,845.50 | 9,885.00 | 9,885.00 | 22,894 |
19 Apr 2024 | 9,995.00 | 10,013.00 | 9,851.50 | 9,999.00 | 9,999.00 | 11,135 |
18 Apr 2024 | 9,995.00 | 10,069.00 | 9,933.00 | 9,992.50 | 9,992.50 | 6,728 |
17 Apr 2024 | 10,188.50 | 10,262.00 | 9,995.00 | 9,999.50 | 9,999.50 | 21,349 |
16 Apr 2024 | 10,034.00 | 10,290.00 | 10,034.00 | 10,221.50 | 10,221.50 | 192,570 |
15 Apr 2024 | 9,950.00 | 10,252.50 | 9,900.00 | 10,087.50 | 10,087.50 | 55,942 |
12 Apr 2024 | 10,217.50 | 10,217.50 | 9,939.00 | 9,963.00 | 9,963.00 | 17,655 |
11 Apr 2024 | 10,240.00 | 10,340.00 | 10,157.00 | 10,265.00 | 10,265.00 | 19,559 |
10 Apr 2024 | 10,280.00 | 10,280.00 | 10,110.00 | 10,209.50 | 10,209.50 | 23,337 |
09 Apr 2024 | 10,150.00 | 10,300.00 | 10,071.50 | 10,273.00 | 10,273.00 | 25,627 |
08 Apr 2024 | 10,350.00 | 10,350.00 | 10,039.50 | 10,138.50 | 10,138.50 | 20,163 |
05 Apr 2024 | 10,335.00 | 10,413.00 | 10,096.50 | 10,358.50 | 10,358.50 | 33,824 |
04 Apr 2024 | 10,600.00 | 10,824.50 | 10,285.50 | 10,332.00 | 10,332.00 | 31,542 |
03 Apr 2024 | 11,000.00 | 11,084.50 | 10,545.50 | 10,602.50 | 10,602.50 | 36,634 |
27 Mar 2024 | 11,050.00 | 11,832.00 | 10,834.50 | 10,931.00 | 10,931.00 | 35,853 |
26 Mar 2024 | 10,700.00 | 11,032.50 | 10,634.00 | 10,983.00 | 10,983.00 | 23,734 |
25 Mar 2024 | 10,650.00 | 10,997.00 | 10,650.00 | 10,718.00 | 10,718.00 | 23,394 |
22 Mar 2024 | 10,700.00 | 10,721.50 | 10,560.00 | 10,575.00 | 10,575.00 | 28,663 |
21 Mar 2024 | 10,642.00 | 10,765.00 | 10,592.50 | 10,694.00 | 10,694.00 | 39,079 |
20 Mar 2024 | 10,327.00 | 10,687.50 | 10,327.00 | 10,640.00 | 10,640.00 | 19,476 |
19 Mar 2024 | 10,174.00 | 10,417.00 | 10,174.00 | 10,315.00 | 10,315.00 | 18,150 |
18 Mar 2024 | 9,921.00 | 10,250.00 | 9,921.00 | 10,202.00 | 10,202.00 | 41,758 |
15 Mar 2024 | 9,725.00 | 10,073.50 | 9,725.00 | 9,979.00 | 9,979.00 | 25,266 |
14 Mar 2024 | 9,757.00 | 9,913.00 | 9,545.00 | 9,893.00 | 9,893.00 | 16,588 |
13 Mar 2024 | 10,299.00 | 10,350.50 | 9,849.00 | 9,869.00 | 9,869.00 | 17,296 |
12 Mar 2024 | 9,550.00 | 10,298.50 | 9,549.50 | 10,053.50 | 10,053.50 | 27,292 |
11 Mar 2024 | 9,650.00 | 9,723.50 | 9,544.50 | 9,551.00 | 9,551.00 | 17,119 |
08 Mar 2024 | 9,500.00 | 9,689.50 | 9,375.00 | 9,615.50 | 9,615.50 | 17,100 |
07 Mar 2024 | 9,360.00 | 9,496.00 | 9,225.50 | 9,436.50 | 9,436.50 | 22,240 |
06 Mar 2024 | 9,681.00 | 9,915.00 | 9,230.00 | 9,355.00 | 9,355.00 | 51,972 |
05 Mar 2024 | 10,099.00 | 10,174.00 | 9,800.00 | 9,814.50 | 9,814.50 | 15,111 |
04 Mar 2024 | 10,205.00 | 10,305.50 | 9,899.00 | 10,097.00 | 10,097.00 | 31,835 |
01 Mar 2024 | 10,000.00 | 10,252.00 | 9,922.50 | 10,137.00 | 10,137.00 | 68,188 |
29 Feb 2024 | 9,850.00 | 10,180.00 | 9,850.00 | 9,921.50 | 9,921.50 | 31,901 |
28 Feb 2024 | 9,907.00 | 10,149.00 | 9,791.50 | 9,851.50 | 9,851.50 | 38,719 |
27 Feb 2024 | 9,869.50 | 9,938.00 | 9,758.00 | 9,905.00 | 9,905.00 | 18,431 |
26 Feb 2024 | 10,200.00 | 10,200.00 | 9,600.00 | 9,862.00 | 9,862.00 | 32,341 |
23 Feb 2024 | 9,808.00 | 10,025.00 | 9,575.50 | 9,966.00 | 9,966.00 | 40,540 |
22 Feb 2024 | 9,992.00 | 10,212.50 | 9,728.00 | 9,818.00 | 9,818.00 | 15,472 |
21 Feb 2024 | 10,342.00 | 10,365.00 | 9,969.50 | 9,983.50 | 9,983.50 | 29,801 |
20 Feb 2024 | 10,600.00 | 10,759.50 | 10,168.50 | 10,341.50 | 10,341.50 | 27,300 |
19 Feb 2024 | 10,400.00 | 10,700.00 | 9,800.00 | 10,575.50 | 10,575.50 | 16,715 |
16 Feb 2024 | 10,934.50 | 10,940.00 | 10,190.50 | 10,332.50 | 10,332.50 | 72,486 |
15 Feb 2024 | 10,990.00 | 11,149.00 | 10,708.00 | 10,804.00 | 10,804.00 | 36,161 |
14 Feb 2024 | 11,190.00 | 11,677.00 | 10,713.50 | 10,922.50 | 10,922.50 | 48,059 |
09 Feb 2024 | 11,500.00 | 11,500.00 | 11,100.50 | 11,154.50 | 11,154.50 | 51,301 |
08 Feb 2024 | 10,956.50 | 11,832.00 | 10,956.50 | 11,549.00 | 11,549.00 | 148,399 |
07 Feb 2024 | 10,400.00 | 10,690.00 | 10,250.00 | 10,435.00 | 10,435.00 | 61,773 |
06 Feb 2024 | 10,427.00 | 10,491.00 | 10,186.50 | 10,353.00 | 10,353.00 | 31,773 |
05 Feb 2024 | 10,538.00 | 10,600.00 | 10,309.00 | 10,390.50 | 10,390.50 | 19,977 |
02 Feb 2024 | 10,480.00 | 10,645.00 | 10,262.50 | 10,441.00 | 10,441.00 | 23,893 |
01 Feb 2024 | 10,010.00 | 10,452.50 | 9,701.00 | 10,429.00 | 10,429.00 | 16,579 |
31 Jan 2024 | 10,312.00 | 10,321.50 | 9,861.50 | 10,004.50 | 10,004.50 | 8,792 |
30 Jan 2024 | 10,250.00 | 10,376.50 | 10,110.00 | 10,305.00 | 10,305.00 | 18,892 |
29 Jan 2024 | 9,770.00 | 10,339.00 | 9,770.00 | 10,218.00 | 10,218.00 | 24,384 |
26 Jan 2024 | 10,002.00 | 10,238.00 | 9,760.00 | 9,857.00 | 9,857.00 | 55,315 |
25 Jan 2024 | 10,119.50 | 10,450.00 | 10,007.50 | 10,098.00 | 10,098.00 | 43,461 |
24 Jan 2024 | 10,329.00 | 10,329.00 | 9,987.00 | 10,118.50 | 10,118.50 | 36,182 |
23 Jan 2024 | 10,380.00 | 10,677.50 | 9,981.50 | 10,007.50 | 10,007.50 | 15,988 |
22 Jan 2024 | 10,140.00 | 10,397.50 | 10,085.00 | 10,379.50 | 10,379.50 | 38,645 |
19 Jan 2024 | 9,808.00 | 10,150.00 | 9,758.00 | 10,140.00 | 10,140.00 | 46,939 |
18 Jan 2024 | 9,616.00 | 9,999.00 | 9,580.00 | 9,810.00 | 9,810.00 | 49,252 |
17 Jan 2024 | 9,395.00 | 9,899.50 | 9,389.00 | 9,586.50 | 9,586.50 | 61,192 |
16 Jan 2024 | 8,780.00 | 9,387.50 | 8,640.00 | 9,376.50 | 9,376.50 | 30,710 |
15 Jan 2024 | 8,650.00 | 8,900.00 | 8,330.50 | 8,848.50 | 8,848.50 | 8,837 |
12 Jan 2024 | 8,610.00 | 8,800.00 | 8,385.00 | 8,569.50 | 8,569.50 | 154,731 |
11 Jan 2024 | 8,860.00 | 9,024.50 | 8,500.00 | 8,608.50 | 8,608.50 | 94,731 |
10 Jan 2024 | 8,983.00 | 9,319.50 | 8,725.50 | 8,824.00 | 8,824.00 | 18,814 |
09 Jan 2024 | 9,180.00 | 9,411.50 | 8,901.00 | 8,956.00 | 8,956.00 | 30,718 |
08 Jan 2024 | 8,700.00 | 9,249.00 | 8,560.00 | 9,179.00 | 9,179.00 | 43,666 |
05 Jan 2024 | 8,223.50 | 8,628.00 | 8,215.00 | 8,601.50 | 8,601.50 | 18,956 |
04 Jan 2024 | 8,099.00 | 8,313.00 | 7,975.50 | 8,207.00 | 8,207.00 | 24,718 |
03 Jan 2024 | 7,550.00 | 8,089.50 | 7,400.00 | 8,054.00 | 8,054.00 | 61,596 |
02 Jan 2024 | 7,596.00 | 7,700.00 | 7,200.00 | 7,557.50 | 7,557.50 | 32,797 |
29 Dec 2023 | 7,107.00 | 7,350.00 | 7,055.00 | 7,343.50 | 7,343.50 | 26,408 |
28 Dec 2023 | 6,556.00 | 7,157.50 | 6,540.00 | 7,105.50 | 7,105.50 | 37,735 |
27 Dec 2023 | 6,900.00 | 6,988.50 | 6,530.00 | 6,590.50 | 6,590.50 | 41,472 |
26 Dec 2023 | 7,125.50 | 7,200.00 | 6,780.00 | 6,861.00 | 6,861.00 | 40,794 |
22 Dec 2023 | 7,228.00 | 7,344.00 | 7,060.50 | 7,135.50 | 7,135.50 | 16,260 |
21 Dec 2023 | 7,307.00 | 7,414.50 | 7,000.00 | 7,246.00 | 7,246.00 | 27,695 |
20 Dec 2023 | 7,400.00 | 7,480.00 | 7,200.00 | 7,206.50 | 7,206.50 | 18,035 |
19 Dec 2023 | 7,300.00 | 7,599.00 | 7,260.00 | 7,393.50 | 7,393.50 | 34,223 |
18 Dec 2023 | 7,725.00 | 7,790.00 | 7,250.00 | 7,330.50 | 7,330.50 | 23,048 |
15 Dec 2023 | 7,930.00 | 8,160.00 | 7,621.50 | 7,729.00 | 7,729.00 | 38,637 |
14 Dec 2023 | 7,990.00 | 8,050.00 | 7,500.00 | 7,916.00 | 7,916.00 | 60,493 |
13 Dec 2023 | 8,000.00 | 8,450.00 | 7,215.50 | 7,835.50 | 7,835.50 | 28,946 |
12 Dec 2023 | 7,900.00 | 7,900.00 | 7,676.50 | 7,818.00 | 7,818.00 | 73,429 |
11 Dec 2023 | 8,250.00 | 8,364.00 | 7,469.00 | 7,722.00 | 7,722.00 | 41,271 |
07 Dec 2023 | 7,170.00 | 8,000.00 | 7,170.00 | 7,894.50 | 7,894.50 | 52,989 |
07 Dec 2023 | 9.0893 Dividend | |||||
06 Dec 2023 | 6,880.00 | 7,170.00 | 6,700.00 | 7,155.00 | 7,145.91 | 54,200 |
05 Dec 2023 | 6,819.00 | 6,900.00 | 6,610.00 | 6,841.00 | 6,832.31 | 24,195 |
04 Dec 2023 | 7,235.00 | 7,235.00 | 6,700.00 | 6,755.50 | 6,746.92 | 23,743 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |