Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 7,400.00 | 7,550.00 | 7,370.00 | 7,470.00 | 7,470.00 | 27,906 |
13 Jun 2024 | 7,430.00 | 7,530.00 | 7,400.00 | 7,400.00 | 7,400.00 | 18,791 |
12 Jun 2024 | 7,380.00 | 7,480.00 | 7,380.00 | 7,470.00 | 7,470.00 | 15,069 |
11 Jun 2024 | 7,450.00 | 7,530.00 | 7,410.00 | 7,450.00 | 7,450.00 | 32,378 |
10 Jun 2024 | 7,350.00 | 7,500.00 | 7,330.00 | 7,450.00 | 7,450.00 | 43,655 |
07 Jun 2024 | 7,400.00 | 7,480.00 | 7,310.00 | 7,350.00 | 7,350.00 | 20,413 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 7,480.00 | 7,500.00 | 7,310.00 | 7,400.00 | 7,400.00 | 20,287 |
04 Jun 2024 | 7,480.00 | 7,560.00 | 7,410.00 | 7,460.00 | 7,460.00 | 41,454 |
03 Jun 2024 | 7,330.00 | 7,480.00 | 7,300.00 | 7,480.00 | 7,480.00 | 41,797 |
31 May 2024 | 7,250.00 | 7,330.00 | 7,210.00 | 7,250.00 | 7,250.00 | 18,102 |
30 May 2024 | 7,350.00 | 7,350.00 | 7,210.00 | 7,210.00 | 7,210.00 | 47,702 |
29 May 2024 | 7,390.00 | 7,420.00 | 7,330.00 | 7,380.00 | 7,380.00 | 16,445 |
28 May 2024 | 7,380.00 | 7,430.00 | 7,330.00 | 7,380.00 | 7,380.00 | 22,846 |
24 May 2024 | 7,390.00 | 7,460.00 | 7,370.00 | 7,390.00 | 7,390.00 | 13,485 |
23 May 2024 | 7,480.00 | 7,480.00 | 7,360.00 | 7,390.00 | 7,390.00 | 32,064 |
22 May 2024 | 7,540.00 | 7,560.00 | 7,410.00 | 7,470.00 | 7,470.00 | 37,632 |
21 May 2024 | 7,480.00 | 7,610.00 | 7,450.00 | 7,560.00 | 7,560.00 | 64,856 |
20 May 2024 | 7,490.00 | 7,490.00 | 7,400.00 | 7,470.00 | 7,470.00 | 39,998 |
17 May 2024 | 7,380.00 | 7,530.00 | 7,350.00 | 7,410.00 | 7,410.00 | 86,675 |
16 May 2024 | 7,330.00 | 7,380.00 | 7,270.00 | 7,330.00 | 7,330.00 | 30,226 |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 7,300.00 | 7,360.00 | 7,290.00 | 7,330.00 | 7,330.00 | 22,524 |
13 May 2024 | 7,390.00 | 7,400.00 | 7,290.00 | 7,300.00 | 7,300.00 | 22,924 |
10 May 2024 | 7,380.00 | 7,450.00 | 7,330.00 | 7,350.00 | 7,350.00 | 33,264 |
09 May 2024 | 7,370.00 | 7,380.00 | 7,280.00 | 7,280.00 | 7,280.00 | 31,619 |
08 May 2024 | 7,490.00 | 7,490.00 | 7,350.00 | 7,360.00 | 7,360.00 | 46,364 |
07 May 2024 | 7,350.00 | 7,370.00 | 7,290.00 | 7,350.00 | 7,350.00 | 21,395 |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 7,300.00 | 7,350.00 | 7,300.00 | 7,330.00 | 7,330.00 | 13,820 |
02 May 2024 | 7,310.00 | 7,340.00 | 7,270.00 | 7,300.00 | 7,300.00 | 12,027 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 7,350.00 | 7,360.00 | 7,310.00 | 7,310.00 | 7,310.00 | 16,338 |
29 Apr 2024 | 7,340.00 | 7,360.00 | 7,290.00 | 7,350.00 | 7,350.00 | 22,153 |
26 Apr 2024 | 7,300.00 | 7,330.00 | 7,190.00 | 7,280.00 | 7,280.00 | 23,238 |
25 Apr 2024 | 7,330.00 | 7,330.00 | 7,250.00 | 7,270.00 | 7,270.00 | 19,620 |
24 Apr 2024 | 7,300.00 | 7,330.00 | 7,240.00 | 7,300.00 | 7,300.00 | 20,379 |
23 Apr 2024 | 7,260.00 | 7,320.00 | 7,240.00 | 7,300.00 | 7,300.00 | 14,953 |
22 Apr 2024 | 7,200.00 | 7,350.00 | 7,200.00 | 7,320.00 | 7,320.00 | 24,544 |
19 Apr 2024 | 7,250.00 | 7,390.00 | 7,160.00 | 7,290.00 | 7,290.00 | 46,078 |
18 Apr 2024 | 7,140.00 | 7,250.00 | 7,140.00 | 7,250.00 | 7,250.00 | 18,918 |
17 Apr 2024 | 7,230.00 | 7,310.00 | 7,150.00 | 7,170.00 | 7,170.00 | 39,047 |
16 Apr 2024 | 7,250.00 | 7,400.00 | 7,200.00 | 7,230.00 | 7,230.00 | 31,307 |
15 Apr 2024 | 7,270.00 | 7,340.00 | 7,190.00 | 7,300.00 | 7,300.00 | 34,454 |
12 Apr 2024 | 7,330.00 | 7,430.00 | 7,170.00 | 7,200.00 | 7,200.00 | 73,104 |
11 Apr 2024 | 7,330.00 | 7,420.00 | 7,250.00 | 7,390.00 | 7,390.00 | 11,127 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 7,320.00 | 7,410.00 | 7,310.00 | 7,330.00 | 7,330.00 | 26,784 |
08 Apr 2024 | 7,440.00 | 7,450.00 | 7,310.00 | 7,310.00 | 7,310.00 | 31,167 |
05 Apr 2024 | 7,380.00 | 7,490.00 | 7,380.00 | 7,420.00 | 7,420.00 | 26,354 |
04 Apr 2024 | 7,430.00 | 7,540.00 | 7,400.00 | 7,450.00 | 7,450.00 | 27,287 |
03 Apr 2024 | 7,390.00 | 7,560.00 | 7,390.00 | 7,500.00 | 7,500.00 | 36,966 |
02 Apr 2024 | 7,480.00 | 7,570.00 | 7,410.00 | 7,550.00 | 7,550.00 | 39,995 |
01 Apr 2024 | 7,470.00 | 7,490.00 | 7,410.00 | 7,480.00 | 7,480.00 | 7,859 |
28 Mar 2024 | 7,490.00 | 7,570.00 | 7,410.00 | 7,500.00 | 7,500.00 | 27,307 |
27 Mar 2024 | 7,570.00 | 7,610.00 | 7,400.00 | 7,450.00 | 7,450.00 | 25,503 |
26 Mar 2024 | 7,650.00 | 7,690.00 | 7,560.00 | 7,570.00 | 7,570.00 | 37,865 |
25 Mar 2024 | 7,600.00 | 7,740.00 | 7,540.00 | 7,710.00 | 7,710.00 | 94,584 |
22 Mar 2024 | 7,420.00 | 7,580.00 | 7,400.00 | 7,560.00 | 7,560.00 | 28,115 |
21 Mar 2024 | 7,380.00 | 7,470.00 | 7,380.00 | 7,440.00 | 7,440.00 | 20,127 |
20 Mar 2024 | 7,430.00 | 7,460.00 | 7,340.00 | 7,390.00 | 7,390.00 | 19,512 |
19 Mar 2024 | 7,440.00 | 7,500.00 | 7,310.00 | 7,440.00 | 7,440.00 | 52,097 |
18 Mar 2024 | 7,320.00 | 7,470.00 | 7,320.00 | 7,440.00 | 7,440.00 | 14,445 |
15 Mar 2024 | 7,340.00 | 7,480.00 | 7,340.00 | 7,380.00 | 7,380.00 | 23,045 |
14 Mar 2024 | 7,420.00 | 7,420.00 | 7,330.00 | 7,410.00 | 7,410.00 | 20,370 |
13 Mar 2024 | 7,460.00 | 7,460.00 | 7,300.00 | 7,390.00 | 7,390.00 | 28,290 |
12 Mar 2024 | 7,250.00 | 7,420.00 | 7,250.00 | 7,390.00 | 7,390.00 | 27,252 |
11 Mar 2024 | 7,400.00 | 7,480.00 | 7,340.00 | 7,340.00 | 7,340.00 | 39,863 |
08 Mar 2024 | 7,420.00 | 7,560.00 | 7,390.00 | 7,390.00 | 7,390.00 | 23,710 |
07 Mar 2024 | 7,640.00 | 7,660.00 | 7,340.00 | 7,420.00 | 7,420.00 | 78,619 |
06 Mar 2024 | 7,650.00 | 7,660.00 | 7,580.00 | 7,630.00 | 7,630.00 | 19,252 |
05 Mar 2024 | 7,790.00 | 7,800.00 | 7,610.00 | 7,630.00 | 7,630.00 | 47,741 |
04 Mar 2024 | 7,740.00 | 7,840.00 | 7,720.00 | 7,790.00 | 7,790.00 | 36,454 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 7,720.00 | 7,800.00 | 7,680.00 | 7,740.00 | 7,740.00 | 40,806 |
28 Feb 2024 | 7,770.00 | 7,850.00 | 7,760.00 | 7,790.00 | 7,790.00 | 21,106 |
27 Feb 2024 | 7,730.00 | 7,840.00 | 7,690.00 | 7,820.00 | 7,820.00 | 46,736 |
26 Feb 2024 | 7,730.00 | 7,800.00 | 7,710.00 | 7,770.00 | 7,770.00 | 17,606 |
23 Feb 2024 | 7,840.00 | 7,870.00 | 7,750.00 | 7,780.00 | 7,780.00 | 48,561 |
22 Feb 2024 | 7,950.00 | 7,980.00 | 7,860.00 | 7,860.00 | 7,860.00 | 35,346 |
21 Feb 2024 | 7,910.00 | 7,930.00 | 7,830.00 | 7,880.00 | 7,880.00 | 30,256 |
20 Feb 2024 | 7,830.00 | 7,950.00 | 7,820.00 | 7,910.00 | 7,910.00 | 19,959 |
16 Feb 2024 | 7,890.00 | 7,940.00 | 7,820.00 | 7,910.00 | 7,910.00 | 49,516 |
15 Feb 2024 | 7,900.00 | 7,900.00 | 7,820.00 | 7,860.00 | 7,860.00 | 25,272 |
14 Feb 2024 | 7,670.00 | 7,890.00 | 7,670.00 | 7,870.00 | 7,870.00 | 50,036 |
13 Feb 2024 | 7,750.00 | 7,840.00 | 7,670.00 | 7,830.00 | 7,830.00 | 36,176 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 7,720.00 | 7,770.00 | 7,620.00 | 7,710.00 | 7,710.00 | 22,805 |
07 Feb 2024 | 7,740.00 | 7,770.00 | 7,690.00 | 7,700.00 | 7,700.00 | 19,754 |
06 Feb 2024 | 7,740.00 | 7,790.00 | 7,590.00 | 7,740.00 | 7,740.00 | 32,563 |
05 Feb 2024 | 7,740.00 | 7,780.00 | 7,660.00 | 7,750.00 | 7,750.00 | 26,032 |
02 Feb 2024 | 7,650.00 | 7,760.00 | 7,650.00 | 7,730.00 | 7,730.00 | 35,041 |
01 Feb 2024 | 7,550.00 | 7,710.00 | 7,540.00 | 7,610.00 | 7,610.00 | 44,918 |
31 Jan 2024 | 7,740.00 | 7,760.00 | 7,570.00 | 7,600.00 | 7,600.00 | 51,835 |
30 Jan 2024 | 7,670.00 | 7,800.00 | 7,630.00 | 7,730.00 | 7,730.00 | 25,278 |
29 Jan 2024 | 7,840.00 | 7,840.00 | 7,660.00 | 7,670.00 | 7,670.00 | 22,715 |
26 Jan 2024 | 7,610.00 | 7,780.00 | 7,570.00 | 7,730.00 | 7,730.00 | 35,073 |
25 Jan 2024 | 7,710.00 | 7,730.00 | 7,530.00 | 7,690.00 | 7,690.00 | 89,685 |
24 Jan 2024 | 7,830.00 | 7,910.00 | 7,700.00 | 7,710.00 | 7,710.00 | 91,057 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |