Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6,070.00 | 6,090.00 | 6,010.00 | 6,060.00 | 6,060.00 | 66,008 |
20 May 2024 | 6,090.00 | 6,130.00 | 6,070.00 | 6,070.00 | 6,070.00 | 36,072 |
17 May 2024 | 6,070.00 | 6,130.00 | 6,050.00 | 6,100.00 | 6,100.00 | 65,031 |
16 May 2024 | 6,080.00 | 6,090.00 | 6,020.00 | 6,090.00 | 6,090.00 | 42,710 |
14 May 2024 | 6,030.00 | 6,080.00 | 6,010.00 | 6,070.00 | 6,070.00 | 48,083 |
13 May 2024 | 6,030.00 | 6,060.00 | 6,000.00 | 6,010.00 | 6,010.00 | 44,967 |
10 May 2024 | 6,080.00 | 6,100.00 | 6,000.00 | 6,040.00 | 6,040.00 | 42,253 |
09 May 2024 | 6,050.00 | 6,100.00 | 6,050.00 | 6,060.00 | 6,060.00 | 39,893 |
08 May 2024 | 6,030.00 | 6,080.00 | 6,010.00 | 6,070.00 | 6,070.00 | 24,821 |
07 May 2024 | 6,050.00 | 6,080.00 | 6,010.00 | 6,010.00 | 6,010.00 | 25,483 |
03 May 2024 | 5,980.00 | 6,030.00 | 5,980.00 | 6,020.00 | 6,020.00 | 17,924 |
02 May 2024 | 6,000.00 | 6,040.00 | 5,990.00 | 6,000.00 | 6,000.00 | 21,470 |
30 Apr 2024 | 6,070.00 | 6,070.00 | 5,950.00 | 6,030.00 | 6,030.00 | 17,626 |
29 Apr 2024 | 6,060.00 | 6,090.00 | 6,020.00 | 6,040.00 | 6,040.00 | 19,170 |
26 Apr 2024 | 5,980.00 | 6,060.00 | 5,970.00 | 6,050.00 | 6,050.00 | 39,489 |
25 Apr 2024 | 5,950.00 | 6,020.00 | 5,940.00 | 6,010.00 | 6,010.00 | 31,411 |
24 Apr 2024 | 5,940.00 | 5,980.00 | 5,870.00 | 5,960.00 | 5,960.00 | 28,753 |
23 Apr 2024 | 5,930.00 | 5,930.00 | 5,870.00 | 5,920.00 | 5,920.00 | 21,600 |
22 Apr 2024 | 5,870.00 | 5,910.00 | 5,860.00 | 5,890.00 | 5,890.00 | 19,309 |
19 Apr 2024 | 5,840.00 | 5,870.00 | 5,720.00 | 5,870.00 | 5,870.00 | 25,271 |
18 Apr 2024 | 5,710.00 | 5,870.00 | 5,710.00 | 5,870.00 | 5,870.00 | 23,523 |
17 Apr 2024 | 5,830.00 | 5,830.00 | 5,730.00 | 5,740.00 | 5,740.00 | 38,242 |
16 Apr 2024 | 5,870.00 | 5,910.00 | 5,750.00 | 5,760.00 | 5,760.00 | 54,028 |
15 Apr 2024 | 5,920.00 | 5,920.00 | 5,830.00 | 5,880.00 | 5,880.00 | 53,327 |
12 Apr 2024 | 5,940.00 | 5,990.00 | 5,920.00 | 5,930.00 | 5,930.00 | 20,570 |
11 Apr 2024 | 5,960.00 | 5,980.00 | 5,920.00 | 5,940.00 | 5,940.00 | 20,439 |
09 Apr 2024 | 6,020.00 | 6,030.00 | 5,960.00 | 6,000.00 | 6,000.00 | 34,636 |
08 Apr 2024 | 6,020.00 | 6,020.00 | 5,910.00 | 6,020.00 | 6,020.00 | 77,046 |
05 Apr 2024 | 6,020.00 | 6,040.00 | 5,980.00 | 6,020.00 | 6,020.00 | 40,068 |
04 Apr 2024 | 6,050.00 | 6,050.00 | 5,990.00 | 6,020.00 | 6,020.00 | 39,141 |
03 Apr 2024 | 6,010.00 | 6,030.00 | 5,970.00 | 6,010.00 | 6,010.00 | 89,101 |
02 Apr 2024 | 6,060.00 | 6,060.00 | 6,000.00 | 6,040.00 | 6,040.00 | 82,747 |
01 Apr 2024 | 6,020.00 | 6,070.00 | 5,980.00 | 6,060.00 | 6,060.00 | 40,635 |
29 Mar 2024 | 6,050.00 | 6,080.00 | 6,010.00 | 6,020.00 | 6,020.00 | 59,984 |
28 Mar 2024 | 6,100.00 | 6,110.00 | 6,040.00 | 6,050.00 | 6,050.00 | 42,188 |
27 Mar 2024 | 6,060.00 | 6,120.00 | 6,030.00 | 6,100.00 | 6,100.00 | 75,284 |
26 Mar 2024 | 6,050.00 | 6,100.00 | 6,030.00 | 6,060.00 | 6,060.00 | 51,909 |
25 Mar 2024 | 6,070.00 | 6,080.00 | 6,030.00 | 6,070.00 | 6,070.00 | 47,733 |
22 Mar 2024 | 6,080.00 | 6,080.00 | 6,030.00 | 6,060.00 | 6,060.00 | 34,256 |
21 Mar 2024 | 6,020.00 | 6,080.00 | 6,010.00 | 6,070.00 | 6,070.00 | 45,615 |
20 Mar 2024 | 6,030.00 | 6,070.00 | 6,010.00 | 6,040.00 | 6,040.00 | 38,046 |
19 Mar 2024 | 6,060.00 | 6,070.00 | 6,010.00 | 6,050.00 | 6,050.00 | 29,784 |
18 Mar 2024 | 5,990.00 | 6,080.00 | 5,990.00 | 6,040.00 | 6,040.00 | 55,087 |
15 Mar 2024 | 6,040.00 | 6,040.00 | 5,960.00 | 6,000.00 | 6,000.00 | 64,909 |
14 Mar 2024 | 6,000.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | 44,942 |
13 Mar 2024 | 6,020.00 | 6,040.00 | 6,000.00 | 6,020.00 | 6,020.00 | 53,844 |
12 Mar 2024 | 6,030.00 | 6,070.00 | 6,000.00 | 6,020.00 | 6,020.00 | 50,402 |
11 Mar 2024 | 6,060.00 | 6,110.00 | 6,010.00 | 6,030.00 | 6,030.00 | 54,156 |
08 Mar 2024 | 6,080.00 | 6,120.00 | 6,040.00 | 6,040.00 | 6,040.00 | 58,218 |
07 Mar 2024 | 6,120.00 | 6,120.00 | 6,060.00 | 6,080.00 | 6,080.00 | 38,286 |
06 Mar 2024 | 6,070.00 | 6,140.00 | 6,040.00 | 6,120.00 | 6,120.00 | 54,817 |
05 Mar 2024 | 6,110.00 | 6,170.00 | 6,060.00 | 6,090.00 | 6,090.00 | 66,114 |
04 Mar 2024 | 6,100.00 | 6,160.00 | 6,090.00 | 6,140.00 | 6,140.00 | 41,167 |
29 Feb 2024 | 6,080.00 | 6,120.00 | 6,060.00 | 6,070.00 | 6,070.00 | 57,966 |
28 Feb 2024 | 6,070.00 | 6,150.00 | 6,070.00 | 6,110.00 | 6,110.00 | 38,855 |
27 Feb 2024 | 6,150.00 | 6,190.00 | 6,020.00 | 6,070.00 | 6,070.00 | 152,425 |
26 Feb 2024 | 6,230.00 | 6,230.00 | 6,150.00 | 6,170.00 | 6,170.00 | 63,110 |
23 Feb 2024 | 6,370.00 | 6,390.00 | 6,210.00 | 6,240.00 | 6,240.00 | 116,666 |
22 Feb 2024 | 6,370.00 | 6,390.00 | 6,310.00 | 6,350.00 | 6,350.00 | 56,000 |
21 Feb 2024 | 6,410.00 | 6,440.00 | 6,340.00 | 6,370.00 | 6,370.00 | 71,307 |
20 Feb 2024 | 6,440.00 | 6,470.00 | 6,400.00 | 6,430.00 | 6,430.00 | 69,439 |
19 Feb 2024 | 6,480.00 | 6,510.00 | 6,100.00 | 6,420.00 | 6,420.00 | 181,718 |
16 Feb 2024 | 6,470.00 | 6,500.00 | 6,430.00 | 6,480.00 | 6,480.00 | 75,453 |
15 Feb 2024 | 6,440.00 | 6,540.00 | 6,380.00 | 6,440.00 | 6,440.00 | 217,992 |
14 Feb 2024 | 6,290.00 | 6,400.00 | 6,290.00 | 6,400.00 | 6,400.00 | 79,525 |
13 Feb 2024 | 6,350.00 | 6,390.00 | 6,330.00 | 6,350.00 | 6,350.00 | 80,921 |
08 Feb 2024 | 6,350.00 | 6,400.00 | 6,310.00 | 6,350.00 | 6,350.00 | 106,636 |
07 Feb 2024 | 6,270.00 | 6,340.00 | 6,220.00 | 6,320.00 | 6,320.00 | 97,230 |
06 Feb 2024 | 6,310.00 | 6,350.00 | 6,240.00 | 6,270.00 | 6,270.00 | 49,851 |
05 Feb 2024 | 6,350.00 | 6,360.00 | 6,240.00 | 6,310.00 | 6,310.00 | 90,816 |
02 Feb 2024 | 6,280.00 | 6,350.00 | 6,220.00 | 6,330.00 | 6,330.00 | 156,501 |
01 Feb 2024 | 6,100.00 | 6,290.00 | 6,040.00 | 6,260.00 | 6,260.00 | 140,844 |
31 Jan 2024 | 6,130.00 | 6,180.00 | 6,080.00 | 6,110.00 | 6,110.00 | 66,665 |
30 Jan 2024 | 6,180.00 | 6,260.00 | 6,100.00 | 6,130.00 | 6,130.00 | 124,939 |
29 Jan 2024 | 6,340.00 | 6,340.00 | 6,110.00 | 6,130.00 | 6,130.00 | 304,453 |
26 Jan 2024 | 6,060.00 | 6,170.00 | 6,010.00 | 6,110.00 | 6,110.00 | 232,828 |
25 Jan 2024 | 6,040.00 | 6,090.00 | 5,990.00 | 6,060.00 | 6,060.00 | 107,422 |
24 Jan 2024 | 6,110.00 | 6,110.00 | 6,000.00 | 6,040.00 | 6,040.00 | 73,093 |
23 Jan 2024 | 6,060.00 | 6,200.00 | 6,000.00 | 6,110.00 | 6,110.00 | 79,600 |
22 Jan 2024 | 6,150.00 | 6,170.00 | 6,020.00 | 6,020.00 | 6,020.00 | 64,910 |
19 Jan 2024 | 6,050.00 | 6,130.00 | 6,050.00 | 6,110.00 | 6,110.00 | 53,605 |
18 Jan 2024 | 6,000.00 | 6,120.00 | 6,000.00 | 6,010.00 | 6,010.00 | 76,155 |
17 Jan 2024 | 6,230.00 | 6,250.00 | 6,020.00 | 6,040.00 | 6,040.00 | 188,114 |
16 Jan 2024 | 6,230.00 | 6,260.00 | 6,160.00 | 6,210.00 | 6,210.00 | 92,333 |
15 Jan 2024 | 6,240.00 | 6,310.00 | 6,180.00 | 6,190.00 | 6,190.00 | 13,607 |
12 Jan 2024 | 6,310.00 | 6,370.00 | 6,210.00 | 6,240.00 | 6,240.00 | 197,061 |
11 Jan 2024 | 6,400.00 | 6,410.00 | 6,350.00 | 6,360.00 | 6,360.00 | 71,921 |
10 Jan 2024 | 6,420.00 | 6,420.00 | 6,350.00 | 6,360.00 | 6,360.00 | 68,692 |
09 Jan 2024 | 6,390.00 | 6,410.00 | 6,370.00 | 6,380.00 | 6,380.00 | 86,867 |
08 Jan 2024 | 6,330.00 | 6,430.00 | 6,330.00 | 6,380.00 | 6,380.00 | 63,816 |
05 Jan 2024 | 6,340.00 | 6,420.00 | 6,330.00 | 6,370.00 | 6,370.00 | 83,708 |
04 Jan 2024 | 6,320.00 | 6,330.00 | 6,250.00 | 6,330.00 | 6,330.00 | 116,990 |
03 Jan 2024 | 6,500.00 | 6,520.00 | 6,290.00 | 6,320.00 | 6,320.00 | 382,615 |
02 Jan 2024 | 6,540.00 | 6,580.00 | 6,460.00 | 6,500.00 | 6,500.00 | 185,405 |
28 Dec 2023 | 6,550.00 | 6,580.00 | 6,500.00 | 6,560.00 | 6,560.00 | 93,730 |
27 Dec 2023 | 6,590.00 | 6,670.00 | 6,510.00 | 6,550.00 | 6,550.00 | 276,183 |
27 Dec 2023 | 270 Dividend | |||||
26 Dec 2023 | 6,690.00 | 6,770.00 | 6,680.00 | 6,730.00 | 6,460.00 | 232,527 |
22 Dec 2023 | 6,710.00 | 6,710.00 | 6,650.00 | 6,690.00 | 6,421.60 | 101,133 |
21 Dec 2023 | 6,620.00 | 6,710.00 | 6,620.00 | 6,690.00 | 6,421.60 | 106,299 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |