Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 4,720.00 | 4,870.00 | 4,710.00 | 4,720.00 | 4,720.00 | 2,015,800 |
13 June 2024 | 4,760.00 | 4,770.00 | 4,710.00 | 4,710.00 | 4,710.00 | 562,500 |
12 June 2024 | 4,680.00 | 4,700.00 | 4,660.00 | 4,700.00 | 4,700.00 | 587,600 |
11 June 2024 | 4,740.00 | 4,740.00 | 4,650.00 | 4,670.00 | 4,670.00 | 741,900 |
10 June 2024 | 4,740.00 | 4,740.00 | 4,690.00 | 4,690.00 | 4,690.00 | 1,054,000 |
07 June 2024 | 4,740.00 | 4,760.00 | 4,700.00 | 4,700.00 | 4,700.00 | 906,000 |
06 June 2024 | 4,730.00 | 4,780.00 | 4,710.00 | 4,740.00 | 4,740.00 | 755,600 |
05 June 2024 | 4,780.00 | 4,810.00 | 4,720.00 | 4,720.00 | 4,720.00 | 1,060,400 |
04 June 2024 | 4,830.00 | 4,840.00 | 4,740.00 | 4,780.00 | 4,780.00 | 1,076,200 |
03 June 2024 | 4,800.00 | 4,870.00 | 4,750.00 | 4,780.00 | 4,780.00 | 1,156,100 |
31 May 2024 | 4,800.00 | 4,850.00 | 4,730.00 | 4,750.00 | 4,750.00 | 856,900 |
30 May 2024 | 4,800.00 | 4,910.00 | 4,740.00 | 4,800.00 | 4,800.00 | 1,543,100 |
29 May 2024 | 4,690.00 | 4,910.00 | 4,690.00 | 4,800.00 | 4,800.00 | 1,772,000 |
28 May 2024 | 4,650.00 | 4,730.00 | 4,630.00 | 4,690.00 | 4,690.00 | 662,200 |
27 May 2024 | 4,620.00 | 4,690.00 | 4,580.00 | 4,640.00 | 4,640.00 | 783,400 |
24 May 2024 | 4,820.00 | 4,820.00 | 4,600.00 | 4,620.00 | 4,620.00 | 1,807,300 |
23 May 2024 | 4,850.00 | 4,900.00 | 4,790.00 | 4,870.00 | 4,870.00 | 1,601,400 |
22 May 2024 | 4,780.00 | 4,940.00 | 4,740.00 | 4,880.00 | 4,880.00 | 2,967,000 |
21 May 2024 | 4,670.00 | 4,780.00 | 4,670.00 | 4,750.00 | 4,750.00 | 1,983,700 |
20 May 2024 | 4,670.00 | 4,730.00 | 4,650.00 | 4,670.00 | 4,670.00 | 1,045,500 |
17 May 2024 | 4,620.00 | 4,650.00 | 4,580.00 | 4,630.00 | 4,630.00 | 537,200 |
16 May 2024 | 4,620.00 | 4,670.00 | 4,580.00 | 4,620.00 | 4,620.00 | 581,400 |
15 May 2024 | 4,630.00 | 4,640.00 | 4,590.00 | 4,620.00 | 4,620.00 | 878,900 |
14 May 2024 | 4,660.00 | 4,720.00 | 4,590.00 | 4,600.00 | 4,600.00 | 746,300 |
13 May 2024 | 4,590.00 | 4,730.00 | 4,560.00 | 4,650.00 | 4,650.00 | 1,193,600 |
10 May 2024 | 4,500.00 | 4,620.00 | 4,500.00 | 4,540.00 | 4,540.00 | 1,237,900 |
09 May 2024 | 4,500.00 | 4,500.00 | 4,470.00 | 4,490.00 | 4,490.00 | 575,800 |
08 May 2024 | 4,490.00 | 4,500.00 | 4,440.00 | 4,480.00 | 4,480.00 | 457,700 |
07 May 2024 | 4,470.00 | 4,500.00 | 4,450.00 | 4,480.00 | 4,480.00 | 544,600 |
06 May 2024 | 4,460.00 | 4,490.00 | 4,450.00 | 4,470.00 | 4,470.00 | 625,300 |
03 May 2024 | 4,440.00 | 4,520.00 | 4,430.00 | 4,450.00 | 4,450.00 | 828,100 |
02 May 2024 | 4,470.00 | 4,470.00 | 4,400.00 | 4,430.00 | 4,430.00 | 346,100 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 4,390.00 | 4,490.00 | 4,380.00 | 4,430.00 | 4,430.00 | 812,900 |
25 Apr 2024 | 4,400.00 | 4,400.00 | 4,350.00 | 4,390.00 | 4,390.00 | 332,600 |
24 Apr 2024 | 4,310.00 | 4,400.00 | 4,310.00 | 4,390.00 | 4,390.00 | 757,900 |
23 Apr 2024 | 4,320.00 | 4,400.00 | 4,300.00 | 4,310.00 | 4,310.00 | 1,042,300 |
22 Apr 2024 | 4,290.00 | 4,370.00 | 4,290.00 | 4,320.00 | 4,320.00 | 558,100 |
19 Apr 2024 | 4,380.00 | 4,380.00 | 4,210.00 | 4,300.00 | 4,300.00 | 926,700 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 4,310.00 | 4,420.00 | 4,300.00 | 4,370.00 | 4,370.00 | 936,200 |
16 Apr 2024 | 4,400.00 | 4,450.00 | 4,170.00 | 4,310.00 | 4,310.00 | 2,464,200 |
15 Apr 2024 | 4,690.00 | 4,700.00 | 4,380.00 | 4,380.00 | 4,380.00 | 2,671,200 |
12 Apr 2024 | 4,720.00 | 4,760.00 | 4,670.00 | 4,700.00 | 4,700.00 | 694,600 |
11 Apr 2024 | 4,590.00 | 4,810.00 | 4,550.00 | 4,720.00 | 4,720.00 | 1,548,800 |
10 Apr 2024 | 4,660.00 | 4,680.00 | 4,600.00 | 4,620.00 | 4,620.00 | 935,400 |
09 Apr 2024 | 4,550.00 | 4,640.00 | 4,540.00 | 4,640.00 | 4,640.00 | 713,800 |
08 Apr 2024 | 4,600.00 | 4,650.00 | 4,570.00 | 4,570.00 | 4,570.00 | 1,482,900 |
05 Apr 2024 | 4,680.00 | 4,680.00 | 4,600.00 | 4,630.00 | 4,630.00 | 1,513,700 |
04 Apr 2024 | 4,760.00 | 4,800.00 | 4,680.00 | 4,680.00 | 4,680.00 | 1,796,600 |
03 Apr 2024 | 4,830.00 | 4,840.00 | 4,740.00 | 4,780.00 | 4,780.00 | 2,848,900 |
02 Apr 2024 | 4,920.00 | 4,920.00 | 4,810.00 | 4,850.00 | 4,850.00 | 1,120,200 |
01 Apr 2024 | 4,910.00 | 4,930.00 | 4,850.00 | 4,880.00 | 4,880.00 | 1,663,500 |
29 Mar 2024 | 4,980.00 | 5,010.00 | 4,910.00 | 4,930.00 | 4,930.00 | 1,460,600 |
28 Mar 2024 | 5,030.00 | 5,060.00 | 4,940.00 | 4,970.00 | 4,970.00 | 1,244,400 |
27 Mar 2024 | 4,970.00 | 5,030.00 | 4,950.00 | 5,000.00 | 5,000.00 | 1,823,800 |
26 Mar 2024 | 4,880.00 | 4,990.00 | 4,860.00 | 4,950.00 | 4,950.00 | 1,037,400 |
25 Mar 2024 | 4,900.00 | 4,960.00 | 4,880.00 | 4,890.00 | 4,890.00 | 2,011,100 |
22 Mar 2024 | 4,970.00 | 5,020.00 | 4,920.00 | 4,930.00 | 4,930.00 | 1,607,400 |
21 Mar 2024 | 4,880.00 | 4,980.00 | 4,880.00 | 4,970.00 | 4,970.00 | 2,282,500 |
20 Mar 2024 | 4,830.00 | 4,880.00 | 4,800.00 | 4,870.00 | 4,870.00 | 895,000 |
19 Mar 2024 | 4,880.00 | 4,880.00 | 4,820.00 | 4,830.00 | 4,830.00 | 825,800 |
18 Mar 2024 | 4,900.00 | 4,960.00 | 4,700.00 | 4,830.00 | 4,830.00 | 2,856,900 |
15 Mar 2024 | 4,810.00 | 4,870.00 | 4,800.00 | 4,830.00 | 4,830.00 | 1,297,300 |
14 Mar 2024 | 4,900.00 | 4,920.00 | 4,810.00 | 4,840.00 | 4,840.00 | 1,506,800 |
13 Mar 2024 | 4,780.00 | 4,870.00 | 4,780.00 | 4,860.00 | 4,860.00 | 914,500 |
12 Mar 2024 | 4,820.00 | 4,850.00 | 4,760.00 | 4,780.00 | 4,780.00 | 1,767,200 |
11 Mar 2024 | 4,940.00 | 4,970.00 | 4,820.00 | 4,820.00 | 4,820.00 | 1,609,900 |
08 Mar 2024 | 4,960.00 | 5,050.00 | 4,920.00 | 4,940.00 | 4,940.00 | 1,879,000 |
07 Mar 2024 | 4,960.00 | 4,970.00 | 4,920.00 | 4,950.00 | 4,950.00 | 1,378,700 |
06 Mar 2024 | 5,100.00 | 5,110.00 | 4,930.00 | 4,960.00 | 4,960.00 | 2,831,200 |
05 Mar 2024 | 5,100.00 | 5,140.00 | 5,000.00 | 5,070.00 | 5,070.00 | 2,018,300 |
04 Mar 2024 | 5,030.00 | 5,060.00 | 4,980.00 | 5,040.00 | 5,040.00 | 2,626,400 |
01 Mar 2024 | 4,940.00 | 5,000.00 | 4,910.00 | 4,970.00 | 4,970.00 | 1,297,100 |
29 Feb 2024 | 5,020.00 | 5,020.00 | 4,910.00 | 4,940.00 | 4,940.00 | 1,781,800 |
28 Feb 2024 | 4,910.00 | 5,060.00 | 4,880.00 | 5,010.00 | 5,010.00 | 2,132,200 |
27 Feb 2024 | 4,960.00 | 4,960.00 | 4,860.00 | 4,900.00 | 4,900.00 | 2,770,600 |
26 Feb 2024 | 5,000.00 | 5,080.00 | 4,850.00 | 4,920.00 | 4,920.00 | 3,608,400 |
23 Feb 2024 | 5,180.00 | 5,230.00 | 4,960.00 | 5,000.00 | 5,000.00 | 4,856,400 |
22 Feb 2024 | 4,780.00 | 5,080.00 | 4,780.00 | 5,080.00 | 5,080.00 | 8,805,000 |
21 Feb 2024 | 4,770.00 | 4,810.00 | 4,720.00 | 4,750.00 | 4,750.00 | 1,801,400 |
20 Feb 2024 | 4,850.00 | 4,850.00 | 4,730.00 | 4,760.00 | 4,760.00 | 2,537,500 |
19 Feb 2024 | 4,670.00 | 4,870.00 | 4,670.00 | 4,830.00 | 4,830.00 | 3,289,100 |
16 Feb 2024 | 4,580.00 | 4,690.00 | 4,580.00 | 4,660.00 | 4,660.00 | 2,281,900 |
15 Feb 2024 | 4,570.00 | 4,600.00 | 4,560.00 | 4,580.00 | 4,580.00 | 1,000,400 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 4,540.00 | 4,580.00 | 4,510.00 | 4,560.00 | 4,560.00 | 742,400 |
06 Feb 2024 | 4,450.00 | 4,560.00 | 4,450.00 | 4,540.00 | 4,540.00 | 1,299,700 |
05 Feb 2024 | 4,550.00 | 4,550.00 | 4,400.00 | 4,480.00 | 4,480.00 | 1,384,700 |
02 Feb 2024 | 4,560.00 | 4,580.00 | 4,520.00 | 4,520.00 | 4,520.00 | 1,163,900 |
01 Feb 2024 | 4,560.00 | 4,580.00 | 4,510.00 | 4,550.00 | 4,550.00 | 978,300 |
31 Jan 2024 | 4,660.00 | 4,670.00 | 4,520.00 | 4,520.00 | 4,520.00 | 1,377,800 |
30 Jan 2024 | 4,600.00 | 4,680.00 | 4,560.00 | 4,650.00 | 4,650.00 | 2,648,800 |
29 Jan 2024 | 4,550.00 | 4,560.00 | 4,510.00 | 4,510.00 | 4,510.00 | 800,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |