Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6,000.00 | 6,265.50 | 6,000.00 | 6,240.50 | 6,240.50 | 3,766 |
30 Apr 2024 | 6,118.50 | 6,199.50 | 6,118.50 | 6,145.50 | 6,145.50 | 2,662 |
29 Apr 2024 | 6,202.50 | 6,300.00 | 6,161.00 | 6,168.50 | 6,168.50 | 5,878 |
26 Apr 2024 | 6,000.00 | 6,105.50 | 5,984.00 | 6,058.00 | 6,058.00 | 296 |
25 Apr 2024 | 5,890.50 | 5,999.00 | 5,815.00 | 5,983.50 | 5,983.50 | 3,901 |
24 Apr 2024 | 5,800.00 | 5,965.00 | 5,764.00 | 5,917.50 | 5,917.50 | 4,397 |
23 Apr 2024 | 5,760.00 | 5,844.00 | 5,747.00 | 5,780.50 | 5,780.50 | 34,538 |
22 Apr 2024 | 5,806.00 | 5,863.00 | 5,701.00 | 5,771.00 | 5,771.00 | 5,182 |
19 Apr 2024 | 5,776.50 | 5,896.00 | 5,747.50 | 5,893.50 | 5,893.50 | 1,598 |
18 Apr 2024 | 5,799.00 | 5,799.00 | 5,642.00 | 5,776.50 | 5,776.50 | 2,304 |
17 Apr 2024 | 5,755.00 | 5,858.00 | 5,660.00 | 5,699.50 | 5,699.50 | 2,680 |
16 Apr 2024 | 5,831.00 | 5,831.00 | 5,703.00 | 5,762.00 | 5,762.00 | 3,138 |
15 Apr 2024 | 5,760.00 | 5,870.00 | 5,674.00 | 5,831.00 | 5,831.00 | 2,518 |
12 Apr 2024 | 5,750.00 | 5,771.00 | 5,674.50 | 5,680.00 | 5,680.00 | 3,362 |
11 Apr 2024 | 5,802.50 | 5,802.50 | 5,719.00 | 5,733.00 | 5,733.00 | 132 |
10 Apr 2024 | 5,878.00 | 5,878.00 | 5,744.50 | 5,790.50 | 5,790.50 | 4,039 |
09 Apr 2024 | 5,900.00 | 5,900.00 | 5,780.50 | 5,878.00 | 5,878.00 | 4,797 |
09 Apr 2024 | 0.0925 Dividend | |||||
08 Apr 2024 | 6,100.00 | 6,111.50 | 5,963.00 | 5,972.50 | 5,972.41 | 4,486 |
05 Apr 2024 | 6,199.00 | 6,199.00 | 5,979.50 | 6,106.50 | 6,106.41 | 8,148 |
04 Apr 2024 | 6,300.00 | 6,451.00 | 6,170.00 | 6,186.50 | 6,186.40 | 6,265 |
03 Apr 2024 | 6,340.00 | 6,397.50 | 6,227.50 | 6,292.50 | 6,292.40 | 6,239 |
27 Mar 2024 | 6,308.50 | 6,479.00 | 6,300.00 | 6,348.00 | 6,347.90 | 3,510 |
26 Mar 2024 | 6,200.00 | 6,347.00 | 6,143.50 | 6,307.50 | 6,307.40 | 3,914 |
25 Mar 2024 | 6,400.00 | 6,400.00 | 6,127.50 | 6,143.50 | 6,143.40 | 6,410 |
22 Mar 2024 | 6,300.00 | 6,313.50 | 6,172.50 | 6,202.00 | 6,201.90 | 3,293 |
21 Mar 2024 | 6,350.00 | 6,379.50 | 6,252.50 | 6,291.00 | 6,290.90 | 2,528 |
20 Mar 2024 | 6,240.00 | 6,305.00 | 6,223.50 | 6,291.00 | 6,290.90 | 2,563 |
19 Mar 2024 | 6,300.00 | 6,450.00 | 6,134.00 | 6,218.50 | 6,218.40 | 4,614 |
18 Mar 2024 | 6,117.50 | 6,213.50 | 6,057.50 | 6,207.50 | 6,207.40 | 4,136 |
15 Mar 2024 | 5,930.00 | 6,111.50 | 5,930.00 | 6,071.50 | 6,071.41 | 975 |
14 Mar 2024 | 5,986.50 | 6,061.50 | 5,882.00 | 5,993.00 | 5,992.91 | 5,710 |
13 Mar 2024 | 6,149.00 | 6,335.50 | 5,999.50 | 6,025.00 | 6,024.91 | 4,128 |
12 Mar 2024 | 5,670.00 | 6,320.50 | 5,670.00 | 6,149.00 | 6,148.90 | 4,458 |
11 Mar 2024 | 6,100.00 | 6,100.00 | 5,868.50 | 5,906.00 | 5,905.91 | 2,299 |
08 Mar 2024 | 5,857.00 | 6,051.00 | 5,647.50 | 6,040.50 | 6,040.41 | 3,032 |
07 Mar 2024 | 5,705.00 | 5,948.00 | 5,705.00 | 5,838.50 | 5,838.41 | 3,079 |
06 Mar 2024 | 5,930.00 | 6,020.00 | 5,750.00 | 5,839.00 | 5,838.91 | 2,702 |
05 Mar 2024 | 6,000.00 | 6,140.00 | 5,960.00 | 5,994.00 | 5,993.91 | 3,396 |
04 Mar 2024 | 6,169.50 | 6,249.50 | 5,902.50 | 5,949.50 | 5,949.41 | 13,555 |
01 Mar 2024 | 6,062.50 | 6,231.50 | 6,030.00 | 6,169.50 | 6,169.40 | 2,747 |
29 Feb 2024 | 5,989.00 | 6,500.00 | 5,935.00 | 6,066.50 | 6,066.41 | 4,751 |
28 Feb 2024 | 6,110.00 | 6,300.00 | 6,027.00 | 6,034.00 | 6,033.91 | 17,239 |
27 Feb 2024 | 6,051.00 | 6,150.00 | 5,988.50 | 6,076.00 | 6,075.91 | 5,349 |
26 Feb 2024 | 6,300.00 | 6,499.50 | 5,896.50 | 6,081.00 | 6,080.91 | 3,548 |
23 Feb 2024 | 6,077.50 | 6,252.50 | 5,801.50 | 6,238.00 | 6,237.90 | 5,486 |
22 Feb 2024 | 6,333.00 | 6,350.00 | 6,017.50 | 6,068.50 | 6,068.41 | 8,267 |
21 Feb 2024 | 6,492.50 | 6,492.50 | 6,170.00 | 6,333.00 | 6,332.90 | 14,025 |
20 Feb 2024 | 6,640.00 | 6,640.00 | 6,201.00 | 6,421.50 | 6,421.40 | 7,742 |
19 Feb 2024 | 6,300.00 | 6,900.00 | 6,278.00 | 6,570.50 | 6,570.40 | 2,982 |
16 Feb 2024 | 6,884.00 | 6,884.00 | 6,158.00 | 6,320.50 | 6,320.40 | 11,822 |
15 Feb 2024 | 6,626.00 | 7,099.50 | 6,544.00 | 6,620.00 | 6,619.90 | 3,164 |
14 Feb 2024 | 7,000.00 | 7,100.00 | 6,600.00 | 6,626.00 | 6,625.90 | 3,340 |
09 Feb 2024 | 6,990.00 | 7,099.50 | 6,885.00 | 6,933.00 | 6,932.89 | 3,953 |
08 Feb 2024 | 7,305.00 | 7,403.00 | 6,965.00 | 6,983.50 | 6,983.39 | 5,464 |
07 Feb 2024 | 7,600.00 | 7,675.00 | 7,300.00 | 7,308.00 | 7,307.89 | 4,619 |
06 Feb 2024 | 7,615.00 | 7,615.00 | 7,314.50 | 7,345.00 | 7,344.89 | 2,987 |
05 Feb 2024 | 7,600.00 | 7,832.50 | 7,500.00 | 7,617.50 | 7,617.38 | 3,486 |
02 Feb 2024 | 7,800.00 | 8,000.00 | 7,610.50 | 7,701.00 | 7,700.88 | 3,033 |
01 Feb 2024 | 7,341.00 | 7,801.50 | 7,339.00 | 7,773.00 | 7,772.88 | 9,590 |
31 Jan 2024 | 7,450.00 | 7,520.00 | 7,221.00 | 7,338.50 | 7,338.39 | 28,046 |
30 Jan 2024 | 7,250.00 | 7,468.50 | 7,230.50 | 7,439.50 | 7,439.38 | 13,655 |
29 Jan 2024 | 7,160.00 | 7,290.00 | 7,101.00 | 7,225.50 | 7,225.39 | 3,024 |
26 Jan 2024 | 7,260.00 | 7,369.50 | 7,053.50 | 7,160.00 | 7,159.89 | 3,475 |
25 Jan 2024 | 7,360.00 | 7,548.00 | 7,213.50 | 7,228.00 | 7,227.89 | 6,641 |
24 Jan 2024 | 7,397.00 | 7,500.00 | 7,065.00 | 7,215.50 | 7,215.39 | 10,189 |
23 Jan 2024 | 7,350.00 | 7,629.00 | 7,177.00 | 7,374.00 | 7,373.89 | 6,026 |
22 Jan 2024 | 7,300.00 | 7,364.00 | 7,000.00 | 7,340.00 | 7,339.89 | 3,945 |
19 Jan 2024 | 7,001.00 | 7,410.00 | 7,001.00 | 7,300.00 | 7,299.89 | 3,873 |
18 Jan 2024 | 6,985.00 | 7,281.00 | 6,824.50 | 7,000.50 | 7,000.39 | 16,049 |
17 Jan 2024 | 6,648.50 | 7,133.50 | 6,508.50 | 6,970.00 | 6,969.89 | 4,520 |
16 Jan 2024 | 6,539.00 | 6,800.00 | 6,327.50 | 6,649.00 | 6,648.90 | 29,017 |
15 Jan 2024 | 6,229.50 | 6,574.00 | 6,186.50 | 6,456.00 | 6,455.90 | 5,431 |
12 Jan 2024 | 6,500.00 | 6,590.00 | 6,006.00 | 6,229.50 | 6,229.40 | 6,238 |
11 Jan 2024 | 6,620.00 | 6,729.50 | 6,100.00 | 6,246.50 | 6,246.40 | 10,466 |
10 Jan 2024 | 6,870.00 | 6,870.00 | 6,502.50 | 6,621.50 | 6,621.40 | 5,562 |
09 Jan 2024 | 6,900.00 | 7,072.00 | 6,651.00 | 6,771.50 | 6,771.40 | 17,176 |
09 Jan 2024 | 0.0925 Dividend | |||||
08 Jan 2024 | 6,900.00 | 6,999.00 | 6,580.00 | 6,949.00 | 6,948.80 | 8,118 |
05 Jan 2024 | 6,230.50 | 6,693.50 | 6,095.00 | 6,687.50 | 6,687.31 | 7,801 |
04 Jan 2024 | 6,030.00 | 6,300.00 | 5,921.00 | 6,230.50 | 6,230.32 | 14,125 |
03 Jan 2024 | 5,750.00 | 6,044.50 | 5,681.00 | 6,029.50 | 6,029.33 | 8,995 |
02 Jan 2024 | 5,550.00 | 5,797.50 | 5,453.00 | 5,718.00 | 5,717.84 | 23,229 |
29 Dec 2023 | 5,324.00 | 5,598.00 | 5,199.00 | 5,486.50 | 5,486.34 | 50,115 |
28 Dec 2023 | 4,800.00 | 5,305.50 | 4,800.00 | 5,264.00 | 5,263.85 | 8,644 |
27 Dec 2023 | 5,038.00 | 5,149.00 | 4,800.50 | 4,831.50 | 4,831.36 | 6,567 |
26 Dec 2023 | 5,167.00 | 5,310.00 | 4,930.00 | 5,035.00 | 5,034.85 | 5,596 |
22 Dec 2023 | 5,220.00 | 5,315.00 | 5,132.50 | 5,167.00 | 5,166.85 | 3,502 |
21 Dec 2023 | 5,190.00 | 5,300.00 | 4,900.00 | 5,165.00 | 5,164.85 | 8,353 |
20 Dec 2023 | 5,400.00 | 5,464.00 | 5,147.50 | 5,178.00 | 5,177.85 | 3,750 |
19 Dec 2023 | 5,200.00 | 5,363.50 | 5,110.00 | 5,237.00 | 5,236.85 | 14,484 |
18 Dec 2023 | 5,577.00 | 5,697.50 | 5,150.00 | 5,168.00 | 5,167.85 | 5,916 |
15 Dec 2023 | 5,670.00 | 5,749.50 | 5,450.00 | 5,467.50 | 5,467.34 | 7,569 |
14 Dec 2023 | 5,700.00 | 5,788.00 | 5,401.00 | 5,632.00 | 5,631.84 | 6,233 |
13 Dec 2023 | 5,660.00 | 6,209.50 | 5,123.50 | 5,526.00 | 5,525.84 | 6,549 |
12 Dec 2023 | 5,591.00 | 5,724.00 | 5,490.00 | 5,612.50 | 5,612.34 | 6,176 |
11 Dec 2023 | 5,690.00 | 6,000.00 | 5,350.00 | 5,505.00 | 5,504.84 | 11,325 |
07 Dec 2023 | 5,400.00 | 5,722.00 | 5,160.00 | 5,685.00 | 5,684.84 | 12,725 |
06 Dec 2023 | 5,230.00 | 5,500.00 | 5,103.50 | 5,277.50 | 5,277.35 | 8,981 |
05 Dec 2023 | 4,879.00 | 5,250.00 | 4,879.00 | 5,177.00 | 5,176.85 | 40,742 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |