Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.00 | 0.00 | 0.00 | 9,820.00 | 9,820.00 | - |
27 Jun 2024 | 9,740.00 | 9,770.00 | 9,660.00 | 9,680.00 | 9,680.00 | 970,088 |
26 Jun 2024 | 9,840.00 | 9,860.00 | 9,780.00 | 9,780.00 | 9,780.00 | 892,740 |
25 Jun 2024 | 9,840.00 | 9,880.00 | 9,820.00 | 9,860.00 | 9,860.00 | 884,836 |
24 Jun 2024 | 9,850.00 | 9,910.00 | 9,820.00 | 9,850.00 | 9,850.00 | 1,179,119 |
21 Jun 2024 | 9,840.00 | 9,860.00 | 9,770.00 | 9,830.00 | 9,830.00 | 959,619 |
20 Jun 2024 | 9,750.00 | 9,840.00 | 9,740.00 | 9,810.00 | 9,810.00 | 633,886 |
19 Jun 2024 | 9,930.00 | 9,940.00 | 9,750.00 | 9,770.00 | 9,770.00 | 1,066,130 |
18 Jun 2024 | 9,770.00 | 9,930.00 | 9,730.00 | 9,930.00 | 9,930.00 | 1,162,502 |
17 Jun 2024 | 9,710.00 | 9,760.00 | 9,710.00 | 9,730.00 | 9,730.00 | 419,524 |
14 Jun 2024 | 9,720.00 | 9,770.00 | 9,700.00 | 9,740.00 | 9,740.00 | 777,451 |
13 Jun 2024 | 9,760.00 | 9,830.00 | 9,710.00 | 9,710.00 | 9,710.00 | 934,633 |
12 Jun 2024 | 9,710.00 | 9,760.00 | 9,700.00 | 9,740.00 | 9,740.00 | 551,674 |
11 Jun 2024 | 9,770.00 | 9,770.00 | 9,720.00 | 9,720.00 | 9,720.00 | 372,103 |
10 Jun 2024 | 9,710.00 | 9,780.00 | 9,690.00 | 9,720.00 | 9,720.00 | 495,502 |
07 Jun 2024 | 9,720.00 | 9,760.00 | 9,710.00 | 9,760.00 | 9,760.00 | 567,384 |
05 Jun 2024 | 9,760.00 | 9,770.00 | 9,700.00 | 9,700.00 | 9,700.00 | 435,117 |
04 Jun 2024 | 9,720.00 | 9,780.00 | 9,700.00 | 9,710.00 | 9,710.00 | 613,159 |
03 Jun 2024 | 9,710.00 | 9,790.00 | 9,690.00 | 9,750.00 | 9,750.00 | 336,127 |
31 May 2024 | 9,760.00 | 9,810.00 | 9,650.00 | 9,650.00 | 9,650.00 | 1,713,927 |
30 May 2024 | 9,730.00 | 9,780.00 | 9,690.00 | 9,700.00 | 9,700.00 | 632,082 |
29 May 2024 | 9,750.00 | 9,810.00 | 9,730.00 | 9,780.00 | 9,780.00 | 610,843 |
28 May 2024 | 9,760.00 | 9,810.00 | 9,750.00 | 9,780.00 | 9,780.00 | 472,446 |
27 May 2024 | 9,780.00 | 9,820.00 | 9,750.00 | 9,770.00 | 9,770.00 | 496,963 |
24 May 2024 | 9,790.00 | 9,820.00 | 9,760.00 | 9,770.00 | 9,770.00 | 691,097 |
23 May 2024 | 9,820.00 | 9,880.00 | 9,810.00 | 9,810.00 | 9,810.00 | 417,238 |
22 May 2024 | 9,830.00 | 9,900.00 | 9,800.00 | 9,840.00 | 9,840.00 | 452,994 |
21 May 2024 | 9,870.00 | 9,880.00 | 9,810.00 | 9,820.00 | 9,820.00 | 702,289 |
20 May 2024 | 9,960.00 | 9,970.00 | 9,900.00 | 9,910.00 | 9,910.00 | 438,540 |
17 May 2024 | 9,900.00 | 9,990.00 | 9,900.00 | 9,910.00 | 9,910.00 | 577,236 |
16 May 2024 | 10,030.00 | 10,030.00 | 9,890.00 | 9,930.00 | 9,930.00 | 1,343,026 |
14 May 2024 | 9,990.00 | 10,020.00 | 9,950.00 | 10,010.00 | 10,010.00 | 783,450 |
13 May 2024 | 10,000.00 | 10,000.00 | 9,930.00 | 9,950.00 | 9,950.00 | 365,397 |
10 May 2024 | 10,050.00 | 10,050.00 | 9,970.00 | 9,980.00 | 9,980.00 | 414,966 |
09 May 2024 | 10,070.00 | 10,070.00 | 9,970.00 | 10,000.00 | 10,000.00 | 801,923 |
08 May 2024 | 9,890.00 | 10,080.00 | 9,880.00 | 10,080.00 | 10,080.00 | 1,131,848 |
07 May 2024 | 9,920.00 | 9,920.00 | 9,870.00 | 9,900.00 | 9,900.00 | 1,141,852 |
03 May 2024 | 9,830.00 | 9,880.00 | 9,810.00 | 9,880.00 | 9,880.00 | 308,914 |
02 May 2024 | 9,830.00 | 9,870.00 | 9,770.00 | 9,780.00 | 9,780.00 | 1,380,075 |
30 Apr 2024 | 9,870.00 | 9,910.00 | 9,850.00 | 9,850.00 | 9,850.00 | 859,651 |
29 Apr 2024 | 9,850.00 | 9,900.00 | 9,810.00 | 9,900.00 | 9,900.00 | 875,470 |
26 Apr 2024 | 9,780.00 | 9,820.00 | 9,730.00 | 9,780.00 | 9,780.00 | 451,717 |
25 Apr 2024 | 9,750.00 | 9,810.00 | 9,730.00 | 9,750.00 | 9,750.00 | 466,183 |
24 Apr 2024 | 9,790.00 | 9,830.00 | 9,770.00 | 9,780.00 | 9,780.00 | 673,530 |
23 Apr 2024 | 9,730.00 | 9,780.00 | 9,720.00 | 9,750.00 | 9,750.00 | 566,923 |
22 Apr 2024 | 9,780.00 | 9,790.00 | 9,710.00 | 9,720.00 | 9,720.00 | 516,629 |
19 Apr 2024 | 9,680.00 | 9,730.00 | 9,620.00 | 9,690.00 | 9,690.00 | 964,729 |
18 Apr 2024 | 9,610.00 | 9,720.00 | 9,560.00 | 9,680.00 | 9,680.00 | 864,789 |
17 Apr 2024 | 9,520.00 | 9,620.00 | 9,510.00 | 9,550.00 | 9,550.00 | 690,785 |
16 Apr 2024 | 9,530.00 | 9,560.00 | 9,510.00 | 9,510.00 | 9,510.00 | 828,383 |
15 Apr 2024 | 9,540.00 | 9,560.00 | 9,510.00 | 9,540.00 | 9,540.00 | 903,147 |
12 Apr 2024 | 9,610.00 | 9,640.00 | 9,520.00 | 9,590.00 | 9,590.00 | 1,127,543 |
11 Apr 2024 | 9,700.00 | 9,710.00 | 9,590.00 | 9,630.00 | 9,630.00 | 2,243,662 |
09 Apr 2024 | 9,760.00 | 9,820.00 | 9,730.00 | 9,730.00 | 9,730.00 | 811,456 |
08 Apr 2024 | 9,800.00 | 9,830.00 | 9,750.00 | 9,750.00 | 9,750.00 | 870,367 |
05 Apr 2024 | 9,780.00 | 9,870.00 | 9,770.00 | 9,800.00 | 9,800.00 | 847,896 |
04 Apr 2024 | 9,880.00 | 9,920.00 | 9,830.00 | 9,830.00 | 9,830.00 | 798,534 |
03 Apr 2024 | 9,930.00 | 9,940.00 | 9,850.00 | 9,850.00 | 9,850.00 | 1,078,503 |
02 Apr 2024 | 9,970.00 | 10,000.00 | 9,930.00 | 9,930.00 | 9,930.00 | 811,720 |
01 Apr 2024 | 10,030.00 | 10,030.00 | 9,970.00 | 9,980.00 | 9,980.00 | 624,738 |
29 Mar 2024 | 10,080.00 | 10,080.00 | 9,970.00 | 9,970.00 | 9,970.00 | 796,940 |
28 Mar 2024 | 10,050.00 | 10,120.00 | 10,040.00 | 10,050.00 | 10,050.00 | 1,287,925 |
27 Mar 2024 | 10,020.00 | 10,080.00 | 10,020.00 | 10,050.00 | 10,050.00 | 805,863 |
26 Mar 2024 | 10,030.00 | 10,080.00 | 10,020.00 | 10,060.00 | 10,060.00 | 1,257,971 |
25 Mar 2024 | 10,050.00 | 10,070.00 | 9,980.00 | 9,980.00 | 9,980.00 | 810,876 |
22 Mar 2024 | 10,010.00 | 10,090.00 | 10,010.00 | 10,020.00 | 10,020.00 | 928,131 |
21 Mar 2024 | 9,970.00 | 10,060.00 | 9,960.00 | 10,010.00 | 10,010.00 | 1,081,482 |
20 Mar 2024 | 9,960.00 | 10,000.00 | 9,930.00 | 9,930.00 | 9,930.00 | 869,740 |
19 Mar 2024 | 9,980.00 | 9,990.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1,275,709 |
18 Mar 2024 | 10,050.00 | 10,050.00 | 9,970.00 | 9,990.00 | 9,990.00 | 835,455 |
15 Mar 2024 | 10,090.00 | 10,090.00 | 9,980.00 | 10,060.00 | 10,060.00 | 2,691,564 |
14 Mar 2024 | 10,070.00 | 10,140.00 | 10,060.00 | 10,090.00 | 10,090.00 | 1,773,168 |
13 Mar 2024 | 10,140.00 | 10,140.00 | 10,040.00 | 10,040.00 | 10,040.00 | 1,539,411 |
12 Mar 2024 | 10,160.00 | 10,170.00 | 10,080.00 | 10,090.00 | 10,090.00 | 1,222,166 |
11 Mar 2024 | 10,200.00 | 10,220.00 | 10,130.00 | 10,160.00 | 10,160.00 | 760,801 |
08 Mar 2024 | 10,240.00 | 10,280.00 | 10,170.00 | 10,200.00 | 10,200.00 | 921,551 |
07 Mar 2024 | 10,150.00 | 10,200.00 | 10,120.00 | 10,200.00 | 10,200.00 | 506,983 |
06 Mar 2024 | 10,110.00 | 10,170.00 | 10,080.00 | 10,140.00 | 10,140.00 | 979,212 |
05 Mar 2024 | 10,130.00 | 10,220.00 | 10,110.00 | 10,110.00 | 10,110.00 | 690,714 |
04 Mar 2024 | 10,300.00 | 10,310.00 | 10,160.00 | 10,160.00 | 10,160.00 | 1,294,855 |
29 Feb 2024 | 10,200.00 | 10,320.00 | 10,200.00 | 10,320.00 | 10,320.00 | 2,606,703 |
28 Feb 2024 | 10,160.00 | 10,270.00 | 10,130.00 | 10,250.00 | 10,250.00 | 599,522 |
27 Feb 2024 | 10,210.00 | 10,280.00 | 10,150.00 | 10,150.00 | 10,150.00 | 599,457 |
26 Feb 2024 | 10,310.00 | 10,390.00 | 10,120.00 | 10,210.00 | 10,210.00 | 1,099,966 |
23 Feb 2024 | 10,330.00 | 10,380.00 | 10,270.00 | 10,380.00 | 10,380.00 | 864,702 |
22 Feb 2024 | 10,430.00 | 10,430.00 | 10,280.00 | 10,290.00 | 10,290.00 | 538,345 |
21 Feb 2024 | 10,260.00 | 10,370.00 | 10,210.00 | 10,370.00 | 10,370.00 | 1,009,434 |
20 Feb 2024 | 10,360.00 | 10,370.00 | 10,210.00 | 10,240.00 | 10,240.00 | 654,761 |
19 Feb 2024 | 10,170.00 | 10,400.00 | 10,150.00 | 10,380.00 | 10,380.00 | 1,075,829 |
16 Feb 2024 | 10,090.00 | 10,160.00 | 10,060.00 | 10,150.00 | 10,150.00 | 523,576 |
15 Feb 2024 | 10,170.00 | 10,180.00 | 10,050.00 | 10,080.00 | 10,080.00 | 486,779 |
14 Feb 2024 | 10,170.00 | 10,220.00 | 10,060.00 | 10,080.00 | 10,080.00 | 1,213,279 |
13 Feb 2024 | 10,300.00 | 10,360.00 | 10,180.00 | 10,210.00 | 10,210.00 | 947,106 |
08 Feb 2024 | 10,350.00 | 10,390.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1,382,838 |
07 Feb 2024 | 10,350.00 | 10,410.00 | 10,300.00 | 10,360.00 | 10,360.00 | 823,382 |
06 Feb 2024 | 10,350.00 | 10,420.00 | 10,300.00 | 10,310.00 | 10,310.00 | 583,501 |
05 Feb 2024 | 10,450.00 | 10,480.00 | 10,290.00 | 10,410.00 | 10,410.00 | 1,320,746 |
02 Feb 2024 | 10,350.00 | 10,500.00 | 10,280.00 | 10,440.00 | 10,440.00 | 1,433,891 |
01 Feb 2024 | 10,120.00 | 10,430.00 | 10,110.00 | 10,430.00 | 10,430.00 | 1,559,407 |
31 Jan 2024 | 10,120.00 | 10,230.00 | 10,080.00 | 10,230.00 | 10,230.00 | 4,986,447 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |