Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 6,492.00 | 6,600.00 | 6,471.00 | 6,516.00 | 6,516.00 | 18,312,175 |
29 Apr 2024 | 6,350.00 | 6,516.00 | 6,326.00 | 6,502.00 | 6,502.00 | 16,577,791 |
26 Apr 2024 | 6,178.00 | 6,354.00 | 6,134.00 | 6,354.00 | 6,354.00 | 11,712,959 |
25 Apr 2024 | 6,248.00 | 6,217.00 | 6,109.00 | 6,130.00 | 6,130.00 | 7,900,114 |
24 Apr 2024 | 6,200.00 | 6,261.00 | 6,170.00 | 6,196.00 | 6,196.00 | 10,303,871 |
23 Apr 2024 | 6,150.00 | 6,195.00 | 6,101.00 | 6,176.00 | 6,176.00 | 13,411,470 |
22 Apr 2024 | 6,050.00 | 6,160.00 | 6,011.00 | 6,094.00 | 6,094.00 | 10,839,251 |
19 Apr 2024 | 5,931.00 | 6,018.00 | 5,890.00 | 5,993.00 | 5,993.00 | 9,737,514 |
18 Apr 2024 | 5,945.00 | 6,020.00 | 5,912.00 | 5,968.00 | 5,968.00 | 14,323,210 |
17 Apr 2024 | 6,062.00 | 6,062.00 | 5,913.00 | 5,913.00 | 5,913.00 | 16,169,719 |
16 Apr 2024 | 6,010.00 | 6,065.00 | 5,955.00 | 6,019.00 | 6,019.00 | 10,617,341 |
15 Apr 2024 | 6,090.00 | 6,151.00 | 6,040.00 | 6,057.00 | 6,057.00 | 10,918,153 |
12 Apr 2024 | 6,348.00 | 6,302.00 | 6,026.00 | 6,060.00 | 6,060.00 | 19,685,014 |
11 Apr 2024 | 6,300.00 | 6,324.00 | 6,184.00 | 6,291.00 | 6,291.00 | 10,617,780 |
10 Apr 2024 | 6,263.00 | 6,379.00 | 6,230.00 | 6,304.00 | 6,304.00 | 16,065,004 |
09 Apr 2024 | 6,295.00 | 6,364.00 | 6,211.00 | 6,248.00 | 6,248.00 | 21,521,865 |
08 Apr 2024 | 6,195.00 | 6,276.00 | 6,103.00 | 6,250.00 | 6,250.00 | 13,990,287 |
05 Apr 2024 | 6,183.00 | 6,220.00 | 6,141.00 | 6,179.00 | 6,179.00 | 14,748,257 |
04 Apr 2024 | 6,074.00 | 6,261.00 | 6,077.00 | 6,253.00 | 6,253.00 | 14,646,058 |
03 Apr 2024 | 6,145.00 | 6,145.00 | 6,024.00 | 6,093.00 | 6,093.00 | 13,025,931 |
02 Apr 2024 | 6,200.00 | 6,224.00 | 6,071.00 | 6,116.00 | 6,116.00 | 8,942,737 |
28 Mar 2024 | 6,130.00 | 6,224.00 | 6,131.00 | 6,173.00 | 6,173.00 | 10,998,379 |
27 Mar 2024 | 6,060.00 | 6,111.00 | 6,022.00 | 6,107.00 | 6,107.00 | 8,867,401 |
26 Mar 2024 | 6,000.00 | 6,070.00 | 5,980.00 | 6,060.00 | 6,060.00 | 13,295,386 |
26 Mar 2024 | 200 Dividend | |||||
25 Mar 2024 | 6,196.00 | 6,225.00 | 6,125.00 | 6,170.00 | 5,970.00 | 13,448,426 |
22 Mar 2024 | 6,250.00 | 6,295.00 | 6,200.00 | 6,200.00 | 5,999.03 | 11,302,925 |
20 Mar 2024 | 6,220.00 | 6,297.00 | 6,211.00 | 6,246.00 | 6,043.54 | 33,297,054 |
19 Mar 2024 | 6,260.00 | 6,290.00 | 6,207.00 | 6,237.00 | 6,034.83 | 7,698,580 |
18 Mar 2024 | 6,371.00 | 6,425.00 | 6,210.00 | 6,260.00 | 6,057.08 | 13,358,324 |
15 Mar 2024 | 6,478.00 | 6,508.00 | 6,315.00 | 6,343.00 | 6,137.39 | 34,023,146 |
14 Mar 2024 | 6,500.00 | 6,548.00 | 6,440.00 | 6,500.00 | 6,289.30 | 12,723,295 |
13 Mar 2024 | 6,425.00 | 6,499.00 | 6,398.00 | 6,488.00 | 6,277.69 | 11,996,690 |
12 Mar 2024 | 6,388.00 | 6,499.00 | 6,373.00 | 6,395.00 | 6,187.71 | 10,659,940 |
11 Mar 2024 | 6,441.00 | 6,456.00 | 6,377.00 | 6,377.00 | 6,170.29 | 14,625,123 |
08 Mar 2024 | 6,489.00 | 6,490.00 | 6,401.00 | 6,424.00 | 6,215.77 | 11,003,485 |
07 Mar 2024 | 6,560.00 | 6,568.00 | 6,371.00 | 6,400.00 | 6,192.54 | 13,159,474 |
06 Mar 2024 | 6,388.00 | 6,607.00 | 6,351.00 | 6,603.00 | 6,388.96 | 16,740,600 |
05 Mar 2024 | 6,425.00 | 6,435.00 | 6,338.00 | 6,367.00 | 6,160.61 | 14,787,878 |
04 Mar 2024 | 6,583.00 | 6,605.00 | 6,426.00 | 6,435.00 | 6,226.41 | 7,964,229 |
01 Mar 2024 | 6,480.00 | 6,590.00 | 6,444.00 | 6,554.00 | 6,341.55 | 13,823,649 |
29 Feb 2024 | 6,510.00 | 6,599.00 | 6,430.00 | 6,478.00 | 6,268.02 | 23,050,410 |
28 Feb 2024 | 6,530.00 | 6,522.00 | 6,381.00 | 6,416.00 | 6,208.03 | 7,112,251 |
27 Feb 2024 | 6,530.00 | 6,594.00 | 6,452.00 | 6,511.00 | 6,299.95 | 13,375,113 |
26 Feb 2024 | 6,650.00 | 6,650.00 | 6,459.00 | 6,500.00 | 6,289.30 | 11,587,199 |
23 Feb 2024 | 6,673.00 | 6,699.00 | 6,567.00 | 6,590.00 | 6,376.39 | 7,897,714 |
22 Feb 2024 | 6,530.00 | 6,687.00 | 6,529.00 | 6,687.00 | 6,470.24 | 14,407,915 |
21 Feb 2024 | 6,500.00 | 6,580.00 | 6,480.00 | 6,493.00 | 6,282.53 | 11,562,321 |
20 Feb 2024 | 6,450.00 | 6,483.00 | 6,378.00 | 6,476.00 | 6,266.08 | 10,851,897 |
19 Feb 2024 | 6,405.00 | 6,496.00 | 6,391.00 | 6,451.00 | 6,241.89 | 6,640,716 |
16 Feb 2024 | 6,359.00 | 6,449.00 | 6,338.00 | 6,420.00 | 6,211.90 | 13,318,248 |
15 Feb 2024 | 6,453.00 | 6,500.00 | 6,325.00 | 6,325.00 | 6,119.98 | 15,282,180 |
14 Feb 2024 | 6,400.00 | 6,500.00 | 6,368.00 | 6,455.00 | 6,245.76 | 8,620,938 |
13 Feb 2024 | 6,401.00 | 6,477.00 | 6,390.00 | 6,398.00 | 6,190.61 | 6,242,637 |
12 Feb 2024 | 6,500.00 | 6,483.00 | 6,380.00 | 6,440.00 | 6,231.25 | 6,979,746 |
09 Feb 2024 | 6,475.00 | 6,530.00 | 6,450.00 | 6,467.00 | 6,257.37 | 11,133,351 |
08 Feb 2024 | 6,490.00 | 6,539.00 | 6,406.00 | 6,479.00 | 6,268.98 | 12,553,303 |
07 Feb 2024 | 6,590.00 | 6,638.00 | 6,476.00 | 6,514.00 | 6,302.85 | 14,697,424 |
06 Feb 2024 | 6,675.00 | 6,709.00 | 6,619.00 | 6,645.00 | 6,429.60 | 14,510,201 |
05 Feb 2024 | 6,600.00 | 6,721.00 | 6,602.00 | 6,622.00 | 6,407.35 | 7,091,632 |
02 Feb 2024 | 6,670.00 | 6,747.00 | 6,594.00 | 6,643.00 | 6,427.67 | 11,464,787 |
01 Feb 2024 | 6,700.00 | 6,774.00 | 6,626.00 | 6,626.00 | 6,411.22 | 16,565,390 |
31 Jan 2024 | 6,620.00 | 6,792.00 | 6,629.00 | 6,792.00 | 6,571.84 | 13,189,898 |
30 Jan 2024 | 6,780.00 | 6,757.00 | 6,631.00 | 6,693.00 | 6,476.05 | 6,134,513 |
29 Jan 2024 | 6,888.00 | 6,884.00 | 6,693.00 | 6,697.00 | 6,479.92 | 8,810,179 |
26 Jan 2024 | 6,740.00 | 6,895.00 | 6,685.00 | 6,895.00 | 6,671.50 | 6,297,627 |
25 Jan 2024 | 6,825.00 | 6,860.00 | 6,735.00 | 6,750.00 | 6,531.20 | 13,298,194 |
24 Jan 2024 | 6,800.00 | 6,844.00 | 6,767.00 | 6,807.00 | 6,586.35 | 12,936,189 |
23 Jan 2024 | 6,710.00 | 6,776.00 | 6,694.00 | 6,776.00 | 6,556.36 | 11,265,123 |
22 Jan 2024 | 6,850.00 | 6,782.00 | 6,648.00 | 6,674.00 | 6,457.66 | 10,376,581 |
19 Jan 2024 | 6,749.00 | 6,814.00 | 6,713.00 | 6,789.00 | 6,568.94 | 22,353,593 |
18 Jan 2024 | 6,678.00 | 6,730.00 | 6,665.00 | 6,700.00 | 6,482.82 | 17,205,502 |
17 Jan 2024 | 6,775.00 | 6,768.00 | 6,621.00 | 6,656.00 | 6,440.25 | 10,918,898 |
16 Jan 2024 | 6,730.00 | 6,802.00 | 6,678.00 | 6,782.00 | 6,562.16 | 9,583,960 |
15 Jan 2024 | 6,906.00 | 6,907.00 | 6,737.00 | 6,743.00 | 6,524.43 | 15,307,679 |
12 Jan 2024 | 7,115.00 | 7,178.00 | 7,034.00 | 7,034.00 | 6,805.99 | 18,207,121 |
11 Jan 2024 | 7,115.00 | 7,198.00 | 7,093.00 | 7,132.00 | 6,900.82 | 7,170,532 |
10 Jan 2024 | 7,170.00 | 7,231.00 | 7,108.00 | 7,136.00 | 6,904.69 | 29,684,334 |
09 Jan 2024 | 7,100.00 | 7,228.00 | 7,138.00 | 7,162.00 | 6,929.84 | 6,988,615 |
08 Jan 2024 | 6,902.00 | 7,180.00 | 6,893.00 | 7,180.00 | 6,947.26 | 9,307,943 |
05 Jan 2024 | 7,100.00 | 7,120.00 | 6,947.00 | 7,109.00 | 6,878.56 | 8,326,955 |
04 Jan 2024 | 7,100.00 | 7,130.00 | 7,026.00 | 7,099.00 | 6,868.89 | 8,292,162 |
03 Jan 2024 | 7,252.00 | 7,252.00 | 7,019.00 | 7,019.00 | 6,791.48 | 13,957,289 |
02 Jan 2024 | 7,300.00 | 7,355.00 | 7,251.00 | 7,252.00 | 7,016.93 | 6,754,857 |
29 Dec 2023 | 7,251.00 | 7,351.00 | 7,266.00 | 7,351.00 | 7,112.72 | 5,832,247 |
28 Dec 2023 | 7,255.00 | 7,394.00 | 7,255.00 | 7,286.00 | 7,049.82 | 10,550,625 |
27 Dec 2023 | 7,095.00 | 7,319.00 | 7,089.00 | 7,300.00 | 7,063.37 | 13,220,526 |
22 Dec 2023 | 6,970.00 | 7,166.00 | 6,875.00 | 7,098.00 | 6,867.92 | 4,477,173 |
21 Dec 2023 | 6,951.00 | 6,981.00 | 6,878.00 | 6,971.00 | 6,745.04 | 27,433,065 |
20 Dec 2023 | 6,852.00 | 7,007.00 | 6,850.00 | 6,987.00 | 6,760.52 | 8,724,285 |
19 Dec 2023 | 6,953.00 | 6,950.00 | 6,815.00 | 6,876.00 | 6,653.12 | 7,460,035 |
18 Dec 2023 | 7,045.00 | 7,119.00 | 6,900.00 | 6,929.00 | 6,704.40 | 14,394,728 |
14 Dec 2023 | 6,710.00 | 7,075.00 | 6,676.00 | 7,052.00 | 6,823.41 | 29,252,552 |
13 Dec 2023 | 6,550.00 | 6,698.00 | 6,550.00 | 6,672.00 | 6,455.73 | 11,118,676 |
12 Dec 2023 | 6,637.00 | 6,765.00 | 6,559.00 | 6,559.00 | 6,346.39 | 9,760,234 |
11 Dec 2023 | 6,600.00 | 6,719.00 | 6,596.00 | 6,677.00 | 6,460.57 | 9,970,183 |
08 Dec 2023 | 6,635.00 | 6,674.00 | 6,530.00 | 6,650.00 | 6,434.44 | 15,772,784 |
07 Dec 2023 | 6,780.00 | 6,780.00 | 6,620.00 | 6,640.00 | 6,424.77 | 9,178,405 |
06 Dec 2023 | 6,723.00 | 6,808.00 | 6,701.00 | 6,800.00 | 6,579.58 | 6,005,838 |
05 Dec 2023 | 6,720.00 | 6,825.00 | 6,695.00 | 6,744.00 | 6,525.39 | 8,068,549 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |