Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 132,800.00 | 132,800.00 | 130,400.00 | 130,500.00 | 130,500.00 | 6,633,000 |
27 June 2024 | 131,300.00 | 134,100.00 | 130,800.00 | 132,800.00 | 132,800.00 | 6,527,700 |
26 June 2024 | 131,000.00 | 131,800.00 | 129,400.00 | 131,800.00 | 131,800.00 | 7,221,400 |
25 June 2024 | 131,000.00 | 131,100.00 | 128,600.00 | 130,000.00 | 130,000.00 | 14,050,140 |
24 June 2024 | 135,000.00 | 135,500.00 | 132,000.00 | 132,100.00 | 132,100.00 | 14,390,900 |
21 June 2024 | 133,900.00 | 136,100.00 | 133,300.00 | 136,100.00 | 136,100.00 | 7,653,300 |
20 June 2024 | 133,000.00 | 135,700.00 | 131,800.00 | 133,300.00 | 133,300.00 | 11,060,700 |
19 June 2024 | 128,000.00 | 132,800.00 | 126,600.00 | 131,500.00 | 131,500.00 | 10,269,200 |
18 June 2024 | 128,800.00 | 129,700.00 | 128,000.00 | 128,000.00 | 128,000.00 | 6,936,800 |
17 June 2024 | 131,000.00 | 131,400.00 | 128,500.00 | 128,800.00 | 128,800.00 | 4,867,600 |
14 June 2024 | 130,100.00 | 132,600.00 | 129,000.00 | 131,000.00 | 131,000.00 | 6,607,200 |
13 June 2024 | 133,700.00 | 133,800.00 | 130,000.00 | 130,000.00 | 130,000.00 | 8,676,200 |
12 June 2024 | 127,900.00 | 132,700.00 | 127,800.00 | 132,000.00 | 132,000.00 | 11,215,500 |
12 June 2024 | 1000 Dividend | |||||
12 June 2024 | 1.15:1 Stock split | |||||
11 June 2024 | 125,478.26 | 127,391.30 | 124,434.78 | 127,391.30 | 126,391.30 | 9,681,274 |
10 June 2024 | 124,782.61 | 126,086.95 | 124,347.83 | 125,217.39 | 124,234.46 | 4,341,709 |
07 June 2024 | 122,608.70 | 123,478.26 | 122,173.91 | 123,478.26 | 122,508.98 | 4,573,089 |
06 June 2024 | 122,000.00 | 123,217.39 | 120,695.65 | 121,391.30 | 120,438.41 | 6,016,569 |
05 June 2024 | 121,739.13 | 126,000.00 | 121,478.26 | 121,826.09 | 120,869.77 | 7,293,070 |
04 June 2024 | 120,869.56 | 121,130.44 | 119,826.09 | 120,956.52 | 120,007.04 | 8,107,269 |
03 June 2024 | 117,391.30 | 119,652.17 | 117,130.44 | 119,043.48 | 118,109.01 | 8,939,639 |
31 May 2024 | 117,391.30 | 118,956.52 | 116,347.83 | 117,043.48 | 116,124.71 | 3,101,089 |
30 May 2024 | 116,347.83 | 117,391.30 | 114,695.65 | 117,391.30 | 116,469.80 | 8,396,494 |
29 May 2024 | 119,217.39 | 120,173.91 | 117,217.39 | 118,000.00 | 117,073.72 | 7,023,739 |
28 May 2024 | 116,521.74 | 119,130.44 | 115,739.13 | 119,130.44 | 118,195.29 | 6,232,424 |
27 May 2024 | 115,652.17 | 116,086.95 | 113,565.22 | 115,478.26 | 114,571.77 | 7,039,264 |
24 May 2024 | 120,000.00 | 120,000.00 | 113,565.22 | 114,695.65 | 113,795.31 | 16,254,789 |
23 May 2024 | 119,565.22 | 119,826.09 | 117,391.30 | 119,565.22 | 118,626.66 | 4,334,349 |
22 May 2024 | 119,913.05 | 121,478.26 | 118,347.83 | 120,000.00 | 119,058.02 | 8,202,259 |
21 May 2024 | 116,521.74 | 118,260.87 | 116,086.95 | 118,260.87 | 117,332.54 | 4,837,244 |
20 May 2024 | 117,565.22 | 118,347.83 | 115,652.17 | 115,652.17 | 114,744.32 | 3,615,024 |
17 May 2024 | 117,739.13 | 118,260.87 | 116,260.87 | 116,956.52 | 116,038.44 | 3,506,350 |
16 May 2024 | 117,913.05 | 119,391.30 | 116,695.65 | 117,739.13 | 116,814.91 | 4,650,484 |
15 May 2024 | 114,347.83 | 116,956.52 | 114,173.91 | 116,608.70 | 115,693.34 | 5,425,354 |
14 May 2024 | 113,043.48 | 114,521.74 | 112,695.65 | 113,478.26 | 112,587.48 | 3,624,684 |
13 May 2024 | 114,173.91 | 114,347.83 | 112,000.00 | 112,782.61 | 111,897.29 | 5,014,229 |
10 May 2024 | 114,173.91 | 114,956.52 | 112,347.83 | 113,913.05 | 113,018.85 | 4,794,004 |
09 May 2024 | 113,565.22 | 115,478.26 | 113,043.48 | 113,304.35 | 112,414.94 | 3,497,839 |
08 May 2024 | 113,130.44 | 113,913.05 | 112,434.78 | 113,913.05 | 113,018.85 | 4,398,174 |
07 May 2024 | 111,304.35 | 114,434.78 | 110,608.70 | 114,173.91 | 113,277.67 | 4,455,292 |
06 May 2024 | 110,000.00 | 110,956.52 | 108,260.87 | 110,956.52 | 110,085.54 | 3,156,289 |
03 May 2024 | 111,391.30 | 111,652.17 | 109,217.39 | 109,478.26 | 108,618.88 | 5,365,324 |
02 May 2024 | 107,652.17 | 112,173.91 | 107,391.30 | 110,695.65 | 109,826.71 | 7,921,199 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 106,956.52 | 109,043.48 | 106,260.87 | 107,130.44 | 106,289.48 | 6,960,949 |
25 Apr 2024 | 106,521.74 | 111,304.35 | 106,000.00 | 107,130.44 | 106,289.48 | 10,597,824 |
24 Apr 2024 | 98,782.61 | 104,434.78 | 98,434.78 | 104,434.78 | 103,614.98 | 12,587,554 |
23 Apr 2024 | 96,434.78 | 98,521.74 | 95,565.22 | 97,652.17 | 96,885.62 | 4,868,754 |
22 Apr 2024 | 95,652.17 | 96,869.56 | 94,695.65 | 95,913.05 | 95,160.15 | 2,880,999 |
19 Apr 2024 | 96,086.95 | 96,695.65 | 94,782.61 | 94,782.61 | 94,038.59 | 9,028,764 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 98,347.83 | 98,347.83 | 97,043.48 | 97,217.39 | 96,454.25 | 3,447,814 |
16 Apr 2024 | 97,391.30 | 98,434.78 | 96,956.52 | 98,260.87 | 97,489.54 | 5,201,679 |
15 Apr 2024 | 100,434.78 | 100,521.74 | 96,956.52 | 97,043.48 | 96,281.70 | 4,932,694 |
12 Apr 2024 | 100,782.61 | 100,782.61 | 99,391.30 | 100,434.78 | 99,646.39 | 2,141,897 |
11 Apr 2024 | 98,695.65 | 100,347.83 | 98,521.74 | 99,913.05 | 99,128.75 | 1,866,794 |
10 Apr 2024 | 98,695.65 | 100,521.74 | 98,521.74 | 98,956.52 | 98,179.73 | 2,279,322 |
09 Apr 2024 | 97,913.05 | 98,434.78 | 97,826.09 | 98,260.87 | 97,489.54 | 1,647,374 |
08 Apr 2024 | 98,869.56 | 98,869.56 | 97,913.05 | 97,913.05 | 97,144.45 | 2,244,799 |
05 Apr 2024 | 98,347.83 | 99,739.13 | 97,913.05 | 98,869.56 | 98,093.45 | 3,266,970 |
04 Apr 2024 | 100,000.00 | 100,695.65 | 99,130.44 | 99,130.44 | 98,352.28 | 3,369,499 |
03 Apr 2024 | 100,956.52 | 101,739.13 | 100,086.95 | 100,086.95 | 99,301.29 | 3,306,249 |
02 Apr 2024 | 100,347.83 | 101,739.13 | 100,347.83 | 101,739.13 | 100,940.50 | 3,157,324 |
01 Apr 2024 | 100,869.56 | 102,260.87 | 100,173.91 | 101,565.22 | 100,767.95 | 3,730,139 |
29 Mar 2024 | 101,217.39 | 101,913.05 | 100,869.56 | 101,304.35 | 100,509.13 | 2,983,444 |
28 Mar 2024 | 100,782.61 | 102,086.95 | 100,260.87 | 101,826.09 | 101,026.77 | 3,282,559 |
27 Mar 2024 | 99,739.13 | 100,260.87 | 99,217.39 | 100,173.91 | 99,387.57 | 1,687,969 |
26 Mar 2024 | 99,130.44 | 100,434.78 | 98,782.61 | 100,000.00 | 99,215.02 | 3,576,832 |
25 Mar 2024 | 99,217.39 | 100,086.95 | 98,956.52 | 99,130.44 | 98,352.28 | 3,452,530 |
22 Mar 2024 | 101,130.44 | 101,130.44 | 99,565.22 | 99,913.05 | 99,128.75 | 3,280,923 |
21 Mar 2024 | 100,173.91 | 101,043.48 | 99,652.17 | 101,043.48 | 100,250.30 | 4,874,274 |
20 Mar 2024 | 97,652.17 | 100,000.00 | 96,608.70 | 99,565.22 | 98,783.65 | 4,444,289 |
19 Mar 2024 | 98,260.87 | 98,260.87 | 96,608.70 | 97,391.30 | 96,626.80 | 4,673,829 |
18 Mar 2024 | 100,695.65 | 100,695.65 | 96,608.70 | 98,260.87 | 97,489.54 | 9,080,744 |
15 Mar 2024 | 101,565.22 | 101,565.22 | 99,565.22 | 100,869.56 | 100,077.76 | 5,393,614 |
14 Mar 2024 | 103,043.48 | 103,043.48 | 100,608.70 | 101,739.13 | 100,940.50 | 7,147,711 |
13 Mar 2024 | 98,086.95 | 101,739.13 | 97,391.30 | 101,739.13 | 100,940.50 | 7,282,604 |
12 Mar 2024 | 95,652.17 | 98,695.65 | 95,652.17 | 97,304.35 | 96,540.53 | 3,596,969 |
11 Mar 2024 | 95,652.17 | 98,695.65 | 95,652.17 | 95,652.17 | 94,901.32 | 4,695,736 |
08 Mar 2024 | 96,782.61 | 97,913.05 | 95,217.39 | 95,652.17 | 94,901.32 | 3,887,459 |
07 Mar 2024 | 94,869.56 | 99,043.48 | 94,086.95 | 96,782.61 | 96,022.88 | 6,037,211 |
06 Mar 2024 | 95,652.17 | 96,000.00 | 94,260.87 | 94,869.56 | 94,124.85 | 4,257,989 |
05 Mar 2024 | 96,869.56 | 96,869.56 | 95,565.22 | 96,260.87 | 95,505.23 | 5,475,285 |
04 Mar 2024 | 96,521.74 | 97,217.39 | 96,347.83 | 96,869.56 | 96,109.16 | 3,635,839 |
01 Mar 2024 | 94,956.52 | 96,869.56 | 94,869.56 | 96,347.83 | 95,591.52 | 5,705,609 |
29 Feb 2024 | 94,086.95 | 95,130.44 | 93,652.17 | 94,782.61 | 94,038.59 | 3,420,215 |
28 Feb 2024 | 93,913.05 | 94,347.83 | 92,434.78 | 94,347.83 | 93,607.22 | 5,811,984 |
27 Feb 2024 | 94,347.83 | 95,217.39 | 93,391.30 | 93,826.09 | 93,089.57 | 5,171,779 |
26 Feb 2024 | 90,347.83 | 93,913.05 | 90,000.00 | 93,913.05 | 93,175.84 | 5,719,754 |
23 Feb 2024 | 91,739.13 | 92,782.61 | 89,826.09 | 90,347.83 | 89,638.62 | 5,931,745 |
22 Feb 2024 | 92,086.95 | 92,173.91 | 90,956.52 | 90,956.52 | 90,242.53 | 2,606,778 |
21 Feb 2024 | 90,434.78 | 92,956.52 | 90,000.00 | 92,086.95 | 91,364.09 | 4,491,669 |
20 Feb 2024 | 91,478.26 | 91,478.26 | 90,434.78 | 90,695.65 | 89,983.70 | 4,466,944 |
19 Feb 2024 | 91,739.13 | 93,043.48 | 91,304.35 | 91,304.35 | 90,587.63 | 3,413,314 |
16 Feb 2024 | 90,434.78 | 91,391.30 | 90,260.87 | 91,391.30 | 90,673.90 | 2,711,814 |
15 Feb 2024 | 91,478.26 | 91,739.13 | 90,260.87 | 90,434.78 | 89,724.88 | 4,019,962 |
14 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |