Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 4,845.00 | 4,920.00 | 4,815.00 | 4,895.00 | 4,895.00 | 32,700 |
13 Jun 2024 | 4,860.00 | 4,925.00 | 4,845.00 | 4,845.00 | 4,845.00 | 28,300 |
12 Jun 2024 | 4,865.00 | 4,920.00 | 4,845.00 | 4,875.00 | 4,875.00 | 29,100 |
11 Jun 2024 | 4,840.00 | 4,915.00 | 4,840.00 | 4,860.00 | 4,860.00 | 16,000 |
10 Jun 2024 | 4,790.00 | 4,870.00 | 4,775.00 | 4,850.00 | 4,850.00 | 20,300 |
07 Jun 2024 | 4,770.00 | 4,790.00 | 4,730.00 | 4,785.00 | 4,785.00 | 7,500 |
06 Jun 2024 | 4,760.00 | 4,790.00 | 4,715.00 | 4,740.00 | 4,740.00 | 12,400 |
05 Jun 2024 | 4,715.00 | 4,775.00 | 4,685.00 | 4,760.00 | 4,760.00 | 11,200 |
04 Jun 2024 | 4,675.00 | 4,770.00 | 4,660.00 | 4,755.00 | 4,755.00 | 15,900 |
03 Jun 2024 | 4,705.00 | 4,750.00 | 4,630.00 | 4,670.00 | 4,670.00 | 25,000 |
31 May 2024 | 4,620.00 | 4,725.00 | 4,590.00 | 4,700.00 | 4,700.00 | 53,700 |
30 May 2024 | 4,640.00 | 4,655.00 | 4,590.00 | 4,625.00 | 4,625.00 | 22,400 |
29 May 2024 | 4,720.00 | 4,740.00 | 4,640.00 | 4,690.00 | 4,690.00 | 22,100 |
28 May 2024 | 4,720.00 | 4,740.00 | 4,680.00 | 4,690.00 | 4,690.00 | 14,500 |
27 May 2024 | 4,610.00 | 4,730.00 | 4,610.00 | 4,700.00 | 4,700.00 | 16,200 |
24 May 2024 | 4,650.00 | 4,665.00 | 4,615.00 | 4,625.00 | 4,625.00 | 15,700 |
23 May 2024 | 4,625.00 | 4,695.00 | 4,625.00 | 4,665.00 | 4,665.00 | 17,500 |
22 May 2024 | 4,620.00 | 4,670.00 | 4,610.00 | 4,625.00 | 4,625.00 | 19,900 |
21 May 2024 | 4,600.00 | 4,660.00 | 4,600.00 | 4,620.00 | 4,620.00 | 16,900 |
20 May 2024 | 4,645.00 | 4,645.00 | 4,600.00 | 4,600.00 | 4,600.00 | 24,200 |
17 May 2024 | 4,540.00 | 4,650.00 | 4,540.00 | 4,630.00 | 4,630.00 | 16,000 |
16 May 2024 | 4,520.00 | 4,565.00 | 4,495.00 | 4,535.00 | 4,535.00 | 15,200 |
15 May 2024 | 4,580.00 | 4,585.00 | 4,490.00 | 4,525.00 | 4,525.00 | 19,300 |
14 May 2024 | 4,600.00 | 4,660.00 | 4,455.00 | 4,560.00 | 4,560.00 | 76,600 |
13 May 2024 | 4,785.00 | 4,790.00 | 4,590.00 | 4,665.00 | 4,665.00 | 47,000 |
10 May 2024 | 4,845.00 | 4,860.00 | 4,785.00 | 4,785.00 | 4,785.00 | 17,400 |
09 May 2024 | 4,805.00 | 4,880.00 | 4,805.00 | 4,845.00 | 4,845.00 | 10,600 |
08 May 2024 | 4,850.00 | 4,865.00 | 4,780.00 | 4,780.00 | 4,780.00 | 22,600 |
07 May 2024 | 4,875.00 | 4,890.00 | 4,815.00 | 4,850.00 | 4,850.00 | 12,400 |
02 May 2024 | 4,895.00 | 4,895.00 | 4,860.00 | 4,870.00 | 4,870.00 | 3,800 |
01 May 2024 | 4,945.00 | 4,955.00 | 4,860.00 | 4,895.00 | 4,895.00 | 6,200 |
30 Apr 2024 | 4,880.00 | 4,975.00 | 4,880.00 | 4,960.00 | 4,960.00 | 10,200 |
26 Apr 2024 | 4,830.00 | 4,910.00 | 4,805.00 | 4,905.00 | 4,905.00 | 23,400 |
25 Apr 2024 | 4,840.00 | 4,860.00 | 4,800.00 | 4,845.00 | 4,845.00 | 9,100 |
24 Apr 2024 | 4,840.00 | 4,890.00 | 4,830.00 | 4,840.00 | 4,840.00 | 16,000 |
23 Apr 2024 | 4,835.00 | 4,860.00 | 4,825.00 | 4,855.00 | 4,855.00 | 4,600 |
22 Apr 2024 | 4,740.00 | 4,845.00 | 4,740.00 | 4,835.00 | 4,835.00 | 11,100 |
19 Apr 2024 | 4,770.00 | 4,775.00 | 4,700.00 | 4,725.00 | 4,725.00 | 19,300 |
18 Apr 2024 | 4,755.00 | 4,815.00 | 4,755.00 | 4,805.00 | 4,805.00 | 11,700 |
17 Apr 2024 | 4,770.00 | 4,790.00 | 4,705.00 | 4,755.00 | 4,755.00 | 14,600 |
16 Apr 2024 | 4,790.00 | 4,790.00 | 4,720.00 | 4,770.00 | 4,770.00 | 20,600 |
15 Apr 2024 | 4,750.00 | 4,810.00 | 4,750.00 | 4,800.00 | 4,800.00 | 18,900 |
12 Apr 2024 | 4,805.00 | 4,825.00 | 4,765.00 | 4,770.00 | 4,770.00 | 23,300 |
11 Apr 2024 | 4,805.00 | 4,865.00 | 4,805.00 | 4,825.00 | 4,825.00 | 11,800 |
10 Apr 2024 | 4,885.00 | 4,900.00 | 4,850.00 | 4,850.00 | 4,850.00 | 8,500 |
09 Apr 2024 | 4,945.00 | 4,945.00 | 4,860.00 | 4,870.00 | 4,870.00 | 12,600 |
08 Apr 2024 | 4,935.00 | 4,950.00 | 4,915.00 | 4,945.00 | 4,945.00 | 8,700 |
05 Apr 2024 | 4,840.00 | 4,940.00 | 4,840.00 | 4,935.00 | 4,935.00 | 13,400 |
04 Apr 2024 | 4,885.00 | 4,920.00 | 4,850.00 | 4,900.00 | 4,900.00 | 15,800 |
03 Apr 2024 | 4,840.00 | 4,905.00 | 4,840.00 | 4,885.00 | 4,885.00 | 9,800 |
02 Apr 2024 | 4,925.00 | 4,925.00 | 4,820.00 | 4,865.00 | 4,865.00 | 27,600 |
01 Apr 2024 | 4,990.00 | 5,000.00 | 4,920.00 | 4,925.00 | 4,925.00 | 15,200 |
29 Mar 2024 | 4,890.00 | 4,965.00 | 4,890.00 | 4,955.00 | 4,955.00 | 4,700 |
28 Mar 2024 | 4,940.00 | 4,985.00 | 4,895.00 | 4,915.00 | 4,915.00 | 16,600 |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 5,020.00 | 5,080.00 | 5,020.00 | 5,070.00 | 5,045.00 | 20,500 |
26 Mar 2024 | 5,050.00 | 5,070.00 | 5,010.00 | 5,010.00 | 4,985.30 | 13,200 |
25 Mar 2024 | 5,080.00 | 5,130.00 | 5,020.00 | 5,040.00 | 5,015.15 | 25,400 |
22 Mar 2024 | 5,200.00 | 5,200.00 | 5,120.00 | 5,140.00 | 5,114.65 | 12,700 |
21 Mar 2024 | 5,200.00 | 5,210.00 | 5,160.00 | 5,170.00 | 5,144.51 | 10,600 |
19 Mar 2024 | 5,110.00 | 5,160.00 | 5,020.00 | 5,150.00 | 5,124.61 | 18,400 |
18 Mar 2024 | 5,110.00 | 5,130.00 | 5,070.00 | 5,110.00 | 5,084.80 | 14,600 |
15 Mar 2024 | 5,220.00 | 5,340.00 | 5,080.00 | 5,110.00 | 5,084.80 | 71,900 |
14 Mar 2024 | 5,010.00 | 5,020.00 | 4,910.00 | 5,020.00 | 4,995.25 | 18,800 |
13 Mar 2024 | 4,955.00 | 5,010.00 | 4,895.00 | 4,985.00 | 4,960.42 | 22,300 |
12 Mar 2024 | 4,880.00 | 4,955.00 | 4,805.00 | 4,955.00 | 4,930.57 | 20,600 |
11 Mar 2024 | 4,910.00 | 4,930.00 | 4,825.00 | 4,895.00 | 4,870.86 | 21,400 |
08 Mar 2024 | 4,890.00 | 4,975.00 | 4,875.00 | 4,940.00 | 4,915.64 | 18,200 |
07 Mar 2024 | 4,930.00 | 4,940.00 | 4,845.00 | 4,905.00 | 4,880.81 | 21,400 |
06 Mar 2024 | 4,815.00 | 4,960.00 | 4,815.00 | 4,920.00 | 4,895.74 | 29,200 |
05 Mar 2024 | 4,840.00 | 4,840.00 | 4,780.00 | 4,800.00 | 4,776.33 | 10,700 |
04 Mar 2024 | 4,900.00 | 4,900.00 | 4,810.00 | 4,850.00 | 4,826.08 | 22,200 |
01 Mar 2024 | 4,875.00 | 4,890.00 | 4,810.00 | 4,870.00 | 4,845.99 | 16,200 |
29 Feb 2024 | 4,800.00 | 4,865.00 | 4,770.00 | 4,845.00 | 4,821.11 | 20,400 |
28 Feb 2024 | 4,805.00 | 4,915.00 | 4,800.00 | 4,800.00 | 4,776.33 | 23,400 |
27 Feb 2024 | 4,805.00 | 4,870.00 | 4,800.00 | 4,850.00 | 4,826.08 | 14,500 |
26 Feb 2024 | 4,860.00 | 4,880.00 | 4,805.00 | 4,805.00 | 4,781.31 | 16,000 |
22 Feb 2024 | 4,820.00 | 4,845.00 | 4,790.00 | 4,820.00 | 4,796.23 | 27,900 |
21 Feb 2024 | 4,870.00 | 4,870.00 | 4,770.00 | 4,805.00 | 4,781.31 | 20,500 |
20 Feb 2024 | 4,840.00 | 4,920.00 | 4,840.00 | 4,855.00 | 4,831.06 | 12,100 |
19 Feb 2024 | 4,830.00 | 4,935.00 | 4,830.00 | 4,855.00 | 4,831.06 | 17,900 |
16 Feb 2024 | 4,880.00 | 4,900.00 | 4,810.00 | 4,845.00 | 4,821.11 | 32,300 |
15 Feb 2024 | 5,110.00 | 5,160.00 | 4,825.00 | 4,880.00 | 4,855.94 | 43,500 |
14 Feb 2024 | 4,830.00 | 5,100.00 | 4,830.00 | 5,060.00 | 5,035.05 | 47,900 |
13 Feb 2024 | 4,905.00 | 4,915.00 | 4,840.00 | 4,900.00 | 4,875.84 | 41,300 |
09 Feb 2024 | 4,835.00 | 4,885.00 | 4,805.00 | 4,835.00 | 4,811.16 | 34,500 |
08 Feb 2024 | 4,880.00 | 4,890.00 | 4,805.00 | 4,825.00 | 4,801.21 | 22,400 |
07 Feb 2024 | 4,815.00 | 4,910.00 | 4,805.00 | 4,875.00 | 4,850.96 | 20,200 |
06 Feb 2024 | 4,970.00 | 4,985.00 | 4,755.00 | 4,820.00 | 4,796.23 | 69,100 |
05 Feb 2024 | 4,965.00 | 5,010.00 | 4,965.00 | 4,970.00 | 4,945.49 | 11,800 |
02 Feb 2024 | 4,970.00 | 4,980.00 | 4,950.00 | 4,950.00 | 4,925.59 | 10,500 |
01 Feb 2024 | 5,020.00 | 5,020.00 | 4,960.00 | 4,960.00 | 4,935.54 | 9,700 |
31 Jan 2024 | 4,970.00 | 5,020.00 | 4,945.00 | 5,020.00 | 4,995.25 | 9,600 |
30 Jan 2024 | 5,080.00 | 5,080.00 | 4,985.00 | 4,995.00 | 4,970.37 | 11,100 |
29 Jan 2024 | 5,050.00 | 5,100.00 | 5,050.00 | 5,060.00 | 5,035.05 | 6,500 |
26 Jan 2024 | 5,070.00 | 5,120.00 | 5,020.00 | 5,030.00 | 5,005.20 | 14,700 |
25 Jan 2024 | 5,020.00 | 5,070.00 | 5,010.00 | 5,070.00 | 5,045.00 | 24,700 |
24 Jan 2024 | 5,020.00 | 5,080.00 | 4,995.00 | 5,020.00 | 4,995.25 | 14,100 |
23 Jan 2024 | 5,100.00 | 5,130.00 | 5,050.00 | 5,060.00 | 5,035.05 | 16,500 |
22 Jan 2024 | 5,010.00 | 5,080.00 | 4,965.00 | 5,070.00 | 5,045.00 | 13,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |