Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 7,190.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,632,700 |
13 June 2024 | 7,200.00 | 7,240.00 | 7,140.00 | 7,190.00 | 7,190.00 | 1,201,600 |
12 June 2024 | 7,080.00 | 7,200.00 | 7,030.00 | 7,200.00 | 7,200.00 | 1,412,200 |
11 June 2024 | 7,200.00 | 7,210.00 | 7,060.00 | 7,090.00 | 7,090.00 | 1,719,000 |
10 June 2024 | 7,200.00 | 7,220.00 | 7,150.00 | 7,160.00 | 7,160.00 | 1,793,400 |
07 June 2024 | 7,270.00 | 7,270.00 | 7,140.00 | 7,140.00 | 7,140.00 | 2,082,100 |
06 June 2024 | 7,300.00 | 7,300.00 | 7,180.00 | 7,200.00 | 7,200.00 | 1,813,500 |
05 June 2024 | 7,310.00 | 7,370.00 | 7,230.00 | 7,290.00 | 7,290.00 | 1,946,500 |
04 June 2024 | 7,260.00 | 7,310.00 | 7,210.00 | 7,280.00 | 7,280.00 | 1,781,800 |
03 June 2024 | 7,300.00 | 7,300.00 | 7,240.00 | 7,280.00 | 7,280.00 | 2,478,000 |
31 May 2024 | 7,350.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,270,800 |
30 May 2024 | 7,250.00 | 7,400.00 | 7,140.00 | 7,300.00 | 7,300.00 | 2,215,700 |
29 May 2024 | 7,090.00 | 7,440.00 | 7,010.00 | 7,370.00 | 7,370.00 | 7,328,400 |
28 May 2024 | 7,000.00 | 7,070.00 | 6,990.00 | 7,030.00 | 7,030.00 | 1,475,100 |
27 May 2024 | 6,960.00 | 6,960.00 | 6,900.00 | 6,960.00 | 6,960.00 | 842,700 |
24 May 2024 | 6,970.00 | 7,080.00 | 6,830.00 | 6,910.00 | 6,910.00 | 2,393,700 |
23 May 2024 | 7,050.00 | 7,090.00 | 6,910.00 | 7,060.00 | 7,060.00 | 1,807,000 |
22 May 2024 | 7,200.00 | 7,210.00 | 7,070.00 | 7,090.00 | 7,090.00 | 2,259,600 |
21 May 2024 | 7,000.00 | 7,090.00 | 6,950.00 | 7,090.00 | 7,090.00 | 2,551,900 |
20 May 2024 | 6,920.00 | 7,060.00 | 6,920.00 | 6,970.00 | 6,970.00 | 2,321,400 |
17 May 2024 | 6,950.00 | 6,950.00 | 6,860.00 | 6,900.00 | 6,900.00 | 1,263,000 |
16 May 2024 | 6,930.00 | 6,940.00 | 6,870.00 | 6,880.00 | 6,880.00 | 1,354,900 |
15 May 2024 | 6,990.00 | 6,990.00 | 6,860.00 | 6,870.00 | 6,870.00 | 5,361,700 |
14 May 2024 | 6,870.00 | 6,950.00 | 6,830.00 | 6,900.00 | 6,900.00 | 875,000 |
13 May 2024 | 6,830.00 | 6,950.00 | 6,820.00 | 6,870.00 | 6,870.00 | 1,657,100 |
10 May 2024 | 6,790.00 | 6,840.00 | 6,710.00 | 6,800.00 | 6,800.00 | 1,958,100 |
09 May 2024 | 6,800.00 | 6,880.00 | 6,760.00 | 6,800.00 | 6,800.00 | 824,800 |
08 May 2024 | 6,810.00 | 6,810.00 | 6,690.00 | 6,800.00 | 6,800.00 | 1,346,400 |
07 May 2024 | 6,890.00 | 6,890.00 | 6,780.00 | 6,860.00 | 6,860.00 | 855,600 |
06 May 2024 | 6,790.00 | 6,890.00 | 6,710.00 | 6,890.00 | 6,890.00 | 1,241,000 |
03 May 2024 | 6,700.00 | 6,740.00 | 6,600.00 | 6,680.00 | 6,680.00 | 1,067,800 |
02 May 2024 | 6,600.00 | 6,650.00 | 6,530.00 | 6,580.00 | 6,580.00 | 1,484,600 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 6,610.00 | 6,660.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,151,000 |
25 Apr 2024 | 6,700.00 | 6,700.00 | 6,590.00 | 6,650.00 | 6,650.00 | 3,026,900 |
24 Apr 2024 | 6,520.00 | 6,690.00 | 6,500.00 | 6,690.00 | 6,690.00 | 5,776,800 |
23 Apr 2024 | 6,510.00 | 6,560.00 | 6,390.00 | 6,430.00 | 6,430.00 | 1,914,500 |
22 Apr 2024 | 6,450.00 | 6,540.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1,310,300 |
19 Apr 2024 | 6,660.00 | 6,660.00 | 6,250.00 | 6,370.00 | 6,370.00 | 3,854,200 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 6,810.00 | 6,840.00 | 6,660.00 | 6,680.00 | 6,680.00 | 2,030,800 |
16 Apr 2024 | 6,950.00 | 7,010.00 | 6,560.00 | 6,800.00 | 6,800.00 | 8,505,700 |
15 Apr 2024 | 7,420.00 | 7,520.00 | 7,010.00 | 7,010.00 | 7,010.00 | 4,544,000 |
12 Apr 2024 | 7,500.00 | 7,600.00 | 7,500.00 | 7,530.00 | 7,530.00 | 1,856,000 |
11 Apr 2024 | 7,350.00 | 7,520.00 | 7,350.00 | 7,500.00 | 7,500.00 | 2,506,100 |
10 Apr 2024 | 7,700.00 | 7,700.00 | 7,430.00 | 7,490.00 | 7,490.00 | 5,237,600 |
09 Apr 2024 | 7,520.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1,990,200 |
08 Apr 2024 | 7,680.00 | 7,700.00 | 7,520.00 | 7,520.00 | 7,520.00 | 4,307,800 |
05 Apr 2024 | 7,800.00 | 7,890.00 | 7,620.00 | 7,700.00 | 7,700.00 | 5,955,600 |
04 Apr 2024 | 7,940.00 | 8,040.00 | 7,800.00 | 7,900.00 | 7,900.00 | 3,846,200 |
03 Apr 2024 | 7,840.00 | 8,190.00 | 7,830.00 | 8,000.00 | 8,000.00 | 10,047,600 |
02 Apr 2024 | 7,820.00 | 7,840.00 | 7,710.00 | 7,840.00 | 7,840.00 | 3,755,700 |
01 Apr 2024 | 7,580.00 | 7,880.00 | 7,580.00 | 7,800.00 | 7,800.00 | 7,238,000 |
29 Mar 2024 | 7,700.00 | 7,730.00 | 7,550.00 | 7,600.00 | 7,600.00 | 3,745,100 |
28 Mar 2024 | 7,830.00 | 7,860.00 | 7,690.00 | 7,700.00 | 7,700.00 | 3,613,500 |
27 Mar 2024 | 7,830.00 | 7,940.00 | 7,750.00 | 7,780.00 | 7,780.00 | 3,230,500 |
26 Mar 2024 | 7,750.00 | 7,940.00 | 7,650.00 | 7,820.00 | 7,820.00 | 4,516,600 |
25 Mar 2024 | 7,810.00 | 7,910.00 | 7,660.00 | 7,750.00 | 7,750.00 | 5,932,600 |
22 Mar 2024 | 7,810.00 | 7,860.00 | 7,670.00 | 7,750.00 | 7,750.00 | 5,170,000 |
21 Mar 2024 | 7,640.00 | 7,870.00 | 7,530.00 | 7,760.00 | 7,760.00 | 9,275,400 |
20 Mar 2024 | 7,550.00 | 7,590.00 | 7,410.00 | 7,550.00 | 7,550.00 | 2,728,400 |
19 Mar 2024 | 7,760.00 | 7,780.00 | 7,550.00 | 7,550.00 | 7,550.00 | 4,185,100 |
18 Mar 2024 | 7,350.00 | 7,750.00 | 7,350.00 | 7,690.00 | 7,690.00 | 14,301,400 |
15 Mar 2024 | 7,270.00 | 7,450.00 | 7,210.00 | 7,330.00 | 7,330.00 | 3,283,600 |
14 Mar 2024 | 7,300.00 | 7,370.00 | 7,250.00 | 7,270.00 | 7,270.00 | 2,805,100 |
13 Mar 2024 | 7,200.00 | 7,260.00 | 7,160.00 | 7,260.00 | 7,260.00 | 1,531,800 |
12 Mar 2024 | 7,200.00 | 7,250.00 | 7,130.00 | 7,140.00 | 7,140.00 | 1,810,600 |
11 Mar 2024 | 7,240.00 | 7,290.00 | 7,150.00 | 7,200.00 | 7,200.00 | 2,933,700 |
08 Mar 2024 | 7,500.00 | 7,500.00 | 7,240.00 | 7,240.00 | 7,240.00 | 3,662,900 |
07 Mar 2024 | 7,460.00 | 7,490.00 | 7,390.00 | 7,430.00 | 7,430.00 | 2,353,600 |
06 Mar 2024 | 7,430.00 | 7,630.00 | 7,410.00 | 7,480.00 | 7,480.00 | 7,464,800 |
05 Mar 2024 | 7,390.00 | 7,400.00 | 7,320.00 | 7,380.00 | 7,380.00 | 2,384,100 |
04 Mar 2024 | 7,280.00 | 7,500.00 | 7,280.00 | 7,400.00 | 7,400.00 | 6,690,900 |
01 Mar 2024 | 7,250.00 | 7,250.00 | 7,200.00 | 7,220.00 | 7,220.00 | 1,605,400 |
29 Feb 2024 | 7,220.00 | 7,250.00 | 7,180.00 | 7,190.00 | 7,190.00 | 2,122,000 |
28 Feb 2024 | 7,260.00 | 7,300.00 | 7,190.00 | 7,200.00 | 7,200.00 | 2,029,400 |
27 Feb 2024 | 7,220.00 | 7,250.00 | 7,160.00 | 7,230.00 | 7,230.00 | 2,727,200 |
26 Feb 2024 | 7,160.00 | 7,210.00 | 7,110.00 | 7,180.00 | 7,180.00 | 2,176,700 |
23 Feb 2024 | 7,410.00 | 7,430.00 | 7,160.00 | 7,160.00 | 7,160.00 | 4,206,700 |
22 Feb 2024 | 7,360.00 | 7,500.00 | 7,360.00 | 7,380.00 | 7,380.00 | 3,248,700 |
21 Feb 2024 | 7,360.00 | 7,430.00 | 7,310.00 | 7,370.00 | 7,370.00 | 3,063,900 |
20 Feb 2024 | 7,500.00 | 7,500.00 | 7,340.00 | 7,350.00 | 7,350.00 | 3,489,800 |
19 Feb 2024 | 7,490.00 | 7,500.00 | 7,390.00 | 7,420.00 | 7,420.00 | 2,830,000 |
16 Feb 2024 | 7,170.00 | 7,600.00 | 7,170.00 | 7,440.00 | 7,440.00 | 8,079,700 |
15 Feb 2024 | 7,100.00 | 7,180.00 | 7,100.00 | 7,180.00 | 7,180.00 | 1,060,100 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 7,130.00 | 7,140.00 | 7,070.00 | 7,080.00 | 7,080.00 | 1,493,600 |
06 Feb 2024 | 7,190.00 | 7,190.00 | 7,090.00 | 7,090.00 | 7,090.00 | 1,275,900 |
05 Feb 2024 | 7,140.00 | 7,210.00 | 7,100.00 | 7,120.00 | 7,120.00 | 1,238,300 |
02 Feb 2024 | 7,160.00 | 7,280.00 | 7,140.00 | 7,140.00 | 7,140.00 | 2,426,600 |
01 Feb 2024 | 7,100.00 | 7,150.00 | 7,090.00 | 7,130.00 | 7,130.00 | 1,295,800 |
31 Jan 2024 | 7,250.00 | 7,250.00 | 7,100.00 | 7,100.00 | 7,100.00 | 2,364,900 |
30 Jan 2024 | 7,190.00 | 7,250.00 | 7,150.00 | 7,160.00 | 7,160.00 | 1,178,200 |
29 Jan 2024 | 7,180.00 | 7,270.00 | 7,150.00 | 7,190.00 | 7,190.00 | 3,597,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |