Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 6,780.00 | 6,800.00 | 6,730.00 | 6,740.00 | 6,740.00 | 4,000 |
27 Jun 2024 | 6,640.00 | 6,810.00 | 6,620.00 | 6,730.00 | 6,730.00 | 95,300 |
26 Jun 2024 | 6,630.00 | 6,730.00 | 6,590.00 | 6,730.00 | 6,730.00 | 54,800 |
25 Jun 2024 | 6,650.00 | 6,660.00 | 6,590.00 | 6,660.00 | 6,660.00 | 42,100 |
24 Jun 2024 | 6,540.00 | 6,610.00 | 6,530.00 | 6,570.00 | 6,570.00 | 41,400 |
21 Jun 2024 | 6,670.00 | 6,670.00 | 6,540.00 | 6,540.00 | 6,540.00 | 64,800 |
20 Jun 2024 | 6,560.00 | 6,650.00 | 6,560.00 | 6,590.00 | 6,590.00 | 46,600 |
19 Jun 2024 | 6,540.00 | 6,620.00 | 6,540.00 | 6,620.00 | 6,620.00 | 54,200 |
18 Jun 2024 | 6,530.00 | 6,640.00 | 6,530.00 | 6,640.00 | 6,640.00 | 74,000 |
17 Jun 2024 | 6,510.00 | 6,510.00 | 6,370.00 | 6,450.00 | 6,450.00 | 68,200 |
14 Jun 2024 | 6,510.00 | 6,630.00 | 6,490.00 | 6,610.00 | 6,610.00 | 87,900 |
13 Jun 2024 | 6,590.00 | 6,640.00 | 6,510.00 | 6,510.00 | 6,510.00 | 53,100 |
12 Jun 2024 | 6,580.00 | 6,670.00 | 6,570.00 | 6,620.00 | 6,620.00 | 61,000 |
11 Jun 2024 | 6,570.00 | 6,620.00 | 6,530.00 | 6,560.00 | 6,560.00 | 44,700 |
10 Jun 2024 | 6,440.00 | 6,620.00 | 6,440.00 | 6,600.00 | 6,600.00 | 43,100 |
07 Jun 2024 | 6,510.00 | 6,530.00 | 6,460.00 | 6,490.00 | 6,490.00 | 62,500 |
06 Jun 2024 | 6,610.00 | 6,610.00 | 6,370.00 | 6,460.00 | 6,460.00 | 147,200 |
05 Jun 2024 | 6,760.00 | 6,760.00 | 6,580.00 | 6,610.00 | 6,610.00 | 69,700 |
04 Jun 2024 | 6,930.00 | 6,950.00 | 6,790.00 | 6,800.00 | 6,800.00 | 130,200 |
03 Jun 2024 | 6,780.00 | 6,860.00 | 6,760.00 | 6,860.00 | 6,860.00 | 73,900 |
31 May 2024 | 6,620.00 | 6,700.00 | 6,620.00 | 6,700.00 | 6,700.00 | 99,800 |
30 May 2024 | 6,510.00 | 6,640.00 | 6,470.00 | 6,560.00 | 6,560.00 | 73,700 |
29 May 2024 | 6,710.00 | 6,710.00 | 6,560.00 | 6,560.00 | 6,560.00 | 37,200 |
28 May 2024 | 6,750.00 | 6,800.00 | 6,690.00 | 6,730.00 | 6,730.00 | 56,400 |
27 May 2024 | 6,770.00 | 6,810.00 | 6,660.00 | 6,680.00 | 6,680.00 | 60,400 |
24 May 2024 | 6,560.00 | 6,700.00 | 6,530.00 | 6,640.00 | 6,640.00 | 66,200 |
23 May 2024 | 6,600.00 | 6,710.00 | 6,540.00 | 6,660.00 | 6,660.00 | 71,500 |
22 May 2024 | 6,640.00 | 6,640.00 | 6,490.00 | 6,540.00 | 6,540.00 | 114,700 |
21 May 2024 | 6,760.00 | 6,760.00 | 6,650.00 | 6,670.00 | 6,670.00 | 87,400 |
20 May 2024 | 6,510.00 | 6,750.00 | 6,490.00 | 6,730.00 | 6,730.00 | 185,800 |
17 May 2024 | 6,330.00 | 6,600.00 | 6,310.00 | 6,530.00 | 6,530.00 | 128,900 |
16 May 2024 | 6,310.00 | 6,340.00 | 6,260.00 | 6,300.00 | 6,300.00 | 62,600 |
15 May 2024 | 6,300.00 | 6,440.00 | 6,300.00 | 6,380.00 | 6,380.00 | 73,200 |
14 May 2024 | 6,350.00 | 6,350.00 | 6,230.00 | 6,250.00 | 6,250.00 | 75,600 |
13 May 2024 | 6,400.00 | 6,420.00 | 6,260.00 | 6,340.00 | 6,340.00 | 64,700 |
10 May 2024 | 6,490.00 | 6,550.00 | 6,440.00 | 6,460.00 | 6,460.00 | 54,500 |
09 May 2024 | 6,430.00 | 6,490.00 | 6,390.00 | 6,390.00 | 6,390.00 | 51,500 |
08 May 2024 | 6,420.00 | 6,470.00 | 6,320.00 | 6,400.00 | 6,400.00 | 88,600 |
07 May 2024 | 6,520.00 | 6,580.00 | 6,320.00 | 6,420.00 | 6,420.00 | 111,000 |
02 May 2024 | 6,190.00 | 6,440.00 | 6,190.00 | 6,440.00 | 6,440.00 | 204,900 |
01 May 2024 | 6,460.00 | 6,480.00 | 6,210.00 | 6,220.00 | 6,220.00 | 143,900 |
30 Apr 2024 | 6,320.00 | 6,440.00 | 6,250.00 | 6,360.00 | 6,360.00 | 120,400 |
26 Apr 2024 | 6,230.00 | 6,330.00 | 6,170.00 | 6,320.00 | 6,320.00 | 68,700 |
25 Apr 2024 | 6,250.00 | 6,250.00 | 6,130.00 | 6,170.00 | 6,170.00 | 70,200 |
24 Apr 2024 | 6,150.00 | 6,350.00 | 6,150.00 | 6,290.00 | 6,290.00 | 75,400 |
23 Apr 2024 | 6,180.00 | 6,190.00 | 6,090.00 | 6,140.00 | 6,140.00 | 34,700 |
22 Apr 2024 | 6,160.00 | 6,190.00 | 6,080.00 | 6,110.00 | 6,110.00 | 79,500 |
19 Apr 2024 | 6,160.00 | 6,170.00 | 6,020.00 | 6,070.00 | 6,070.00 | 70,600 |
18 Apr 2024 | 6,140.00 | 6,280.00 | 6,120.00 | 6,260.00 | 6,260.00 | 42,500 |
17 Apr 2024 | 6,200.00 | 6,220.00 | 6,100.00 | 6,150.00 | 6,150.00 | 60,200 |
16 Apr 2024 | 6,260.00 | 6,280.00 | 6,140.00 | 6,170.00 | 6,170.00 | 52,300 |
15 Apr 2024 | 6,270.00 | 6,320.00 | 6,230.00 | 6,320.00 | 6,320.00 | 36,500 |
12 Apr 2024 | 6,350.00 | 6,390.00 | 6,320.00 | 6,350.00 | 6,350.00 | 42,700 |
11 Apr 2024 | 6,290.00 | 6,340.00 | 6,260.00 | 6,330.00 | 6,330.00 | 51,100 |
10 Apr 2024 | 6,250.00 | 6,330.00 | 6,250.00 | 6,280.00 | 6,280.00 | 43,000 |
09 Apr 2024 | 6,260.00 | 6,330.00 | 6,210.00 | 6,300.00 | 6,300.00 | 41,600 |
08 Apr 2024 | 6,250.00 | 6,270.00 | 6,160.00 | 6,260.00 | 6,260.00 | 65,800 |
05 Apr 2024 | 6,140.00 | 6,170.00 | 6,070.00 | 6,150.00 | 6,150.00 | 84,800 |
04 Apr 2024 | 6,280.00 | 6,340.00 | 6,220.00 | 6,270.00 | 6,270.00 | 101,700 |
03 Apr 2024 | 6,190.00 | 6,240.00 | 6,150.00 | 6,190.00 | 6,190.00 | 53,200 |
02 Apr 2024 | 6,230.00 | 6,290.00 | 6,160.00 | 6,200.00 | 6,200.00 | 87,900 |
01 Apr 2024 | 6,250.00 | 6,270.00 | 6,120.00 | 6,190.00 | 6,190.00 | 106,200 |
29 Mar 2024 | 6,250.00 | 6,290.00 | 6,220.00 | 6,230.00 | 6,230.00 | 37,500 |
28 Mar 2024 | 6,290.00 | 6,350.00 | 6,250.00 | 6,270.00 | 6,270.00 | 72,500 |
28 Mar 2024 | 80 Dividend | |||||
27 Mar 2024 | 6,230.00 | 6,350.00 | 6,230.00 | 6,320.00 | 6,240.00 | 112,900 |
26 Mar 2024 | 6,260.00 | 6,310.00 | 6,190.00 | 6,200.00 | 6,121.52 | 104,000 |
25 Mar 2024 | 6,260.00 | 6,310.00 | 6,190.00 | 6,220.00 | 6,141.27 | 91,500 |
22 Mar 2024 | 6,300.00 | 6,300.00 | 6,220.00 | 6,260.00 | 6,180.76 | 81,700 |
21 Mar 2024 | 6,230.00 | 6,310.00 | 6,220.00 | 6,260.00 | 6,180.76 | 98,700 |
19 Mar 2024 | 6,130.00 | 6,180.00 | 6,090.00 | 6,130.00 | 6,052.40 | 83,100 |
18 Mar 2024 | 6,080.00 | 6,180.00 | 6,050.00 | 6,140.00 | 6,062.28 | 106,100 |
15 Mar 2024 | 6,000.00 | 6,080.00 | 6,000.00 | 6,030.00 | 5,953.67 | 90,300 |
14 Mar 2024 | 5,920.00 | 6,060.00 | 5,900.00 | 6,060.00 | 5,983.29 | 106,700 |
13 Mar 2024 | 5,980.00 | 5,980.00 | 5,830.00 | 5,910.00 | 5,835.19 | 74,200 |
12 Mar 2024 | 5,830.00 | 5,960.00 | 5,800.00 | 5,950.00 | 5,874.68 | 127,100 |
11 Mar 2024 | 5,940.00 | 6,030.00 | 5,740.00 | 5,800.00 | 5,726.58 | 118,200 |
08 Mar 2024 | 5,890.00 | 6,000.00 | 5,860.00 | 5,950.00 | 5,874.68 | 118,600 |
07 Mar 2024 | 6,090.00 | 6,100.00 | 5,950.00 | 5,990.00 | 5,914.18 | 98,500 |
06 Mar 2024 | 5,990.00 | 6,120.00 | 5,960.00 | 6,110.00 | 6,032.66 | 91,400 |
05 Mar 2024 | 5,950.00 | 6,050.00 | 5,930.00 | 6,000.00 | 5,924.05 | 97,400 |
04 Mar 2024 | 6,000.00 | 6,000.00 | 5,910.00 | 5,970.00 | 5,894.43 | 102,800 |
01 Mar 2024 | 5,910.00 | 5,970.00 | 5,860.00 | 5,900.00 | 5,825.32 | 84,200 |
29 Feb 2024 | 5,850.00 | 5,910.00 | 5,800.00 | 5,840.00 | 5,766.08 | 160,300 |
28 Feb 2024 | 6,060.00 | 6,080.00 | 5,860.00 | 5,910.00 | 5,835.19 | 149,000 |
27 Feb 2024 | 6,100.00 | 6,210.00 | 6,090.00 | 6,150.00 | 6,072.15 | 100,900 |
26 Feb 2024 | 6,020.00 | 6,180.00 | 6,020.00 | 6,140.00 | 6,062.28 | 117,400 |
22 Feb 2024 | 5,950.00 | 5,980.00 | 5,880.00 | 5,950.00 | 5,874.68 | 78,900 |
21 Feb 2024 | 5,850.00 | 5,960.00 | 5,850.00 | 5,940.00 | 5,864.81 | 66,200 |
20 Feb 2024 | 5,790.00 | 5,910.00 | 5,760.00 | 5,890.00 | 5,815.44 | 71,200 |
19 Feb 2024 | 5,740.00 | 5,790.00 | 5,740.00 | 5,770.00 | 5,696.96 | 59,600 |
16 Feb 2024 | 5,670.00 | 5,780.00 | 5,650.00 | 5,730.00 | 5,657.47 | 85,400 |
15 Feb 2024 | 5,670.00 | 5,710.00 | 5,560.00 | 5,600.00 | 5,529.11 | 104,300 |
14 Feb 2024 | 5,800.00 | 5,800.00 | 5,590.00 | 5,620.00 | 5,548.86 | 114,600 |
13 Feb 2024 | 5,790.00 | 5,830.00 | 5,680.00 | 5,810.00 | 5,736.46 | 126,200 |
09 Feb 2024 | 5,700.00 | 5,830.00 | 5,700.00 | 5,740.00 | 5,667.34 | 112,000 |
08 Feb 2024 | 5,730.00 | 5,770.00 | 5,660.00 | 5,750.00 | 5,677.22 | 98,700 |
07 Feb 2024 | 5,700.00 | 5,760.00 | 5,680.00 | 5,710.00 | 5,637.72 | 90,200 |
06 Feb 2024 | 5,780.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,647.59 | 126,600 |
05 Feb 2024 | 5,980.00 | 5,980.00 | 5,820.00 | 5,820.00 | 5,746.33 | 89,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |