Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 6,363.00 | 6,416.00 | 6,078.00 | 6,230.00 | 6,230.00 | 271 |
13 Jun 2024 | 6,415.00 | 6,510.00 | 6,370.00 | 6,359.00 | 6,359.00 | 218 |
12 Jun 2024 | 6,151.00 | 6,415.00 | 6,061.00 | 6,261.00 | 6,261.00 | 130 |
11 Jun 2024 | 6,017.00 | 6,140.00 | 5,940.00 | 6,097.00 | 6,097.00 | 159 |
10 Jun 2024 | 6,040.00 | 6,040.00 | 5,803.00 | 5,920.00 | 5,920.00 | 59 |
07 Jun 2024 | 6,024.00 | 6,105.00 | 6,019.00 | 6,110.00 | 6,110.00 | 23 |
06 Jun 2024 | 6,022.00 | 6,226.00 | 6,022.00 | 6,178.00 | 6,178.00 | 13 |
05 Jun 2024 | 5,909.00 | 5,986.00 | 5,830.00 | 5,973.00 | 5,973.00 | 44 |
04 Jun 2024 | 6,052.00 | 6,102.00 | 6,022.00 | 6,068.00 | 6,068.00 | 24 |
03 Jun 2024 | 5,926.00 | 6,225.00 | 5,926.00 | 6,177.00 | 6,177.00 | 28 |
31 May 2024 | 5,802.00 | 6,020.00 | 5,802.00 | 6,025.00 | 6,025.00 | 30 |
30 May 2024 | 6,151.00 | 6,151.00 | 6,008.00 | 5,993.00 | 5,993.00 | 13 |
29 May 2024 | 5,800.00 | 5,973.00 | 5,800.00 | 5,921.00 | 5,921.00 | 45 |
28 May 2024 | 5,703.00 | 5,776.00 | 5,579.00 | 5,773.00 | 5,773.00 | 67 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 5,788.00 | 5,816.00 | 5,570.00 | 5,735.00 | 5,735.00 | - |
23 May 2024 | 5,130.00 | 5,685.00 | 5,130.00 | 5,676.00 | 5,676.00 | 33 |
22 May 2024 | 5,202.00 | 5,350.00 | 5,202.00 | 5,339.00 | 5,339.00 | 13 |
21 May 2024 | 5,001.00 | 5,181.00 | 5,001.00 | 5,232.00 | 5,232.00 | 28 |
20 May 2024 | 5,237.00 | 5,237.00 | 5,027.00 | 5,172.00 | 5,172.00 | 94 |
17 May 2024 | 5,272.00 | 5,492.00 | 5,267.00 | 5,356.00 | 5,356.00 | 40 |
16 May 2024 | 5,558.00 | 5,558.00 | 5,314.00 | 5,372.00 | 5,372.00 | 97 |
15 May 2024 | 5,413.00 | 5,687.00 | 5,289.00 | 5,638.00 | 5,638.00 | 130 |
14 May 2024 | 5,347.00 | 5,554.00 | 5,281.00 | 5,300.00 | 5,300.00 | 144 |
13 May 2024 | 5,920.00 | 5,920.00 | 5,166.00 | 5,281.00 | 5,281.00 | 360 |
10 May 2024 | 5,849.00 | 6,051.00 | 5,809.00 | 6,022.00 | 6,022.00 | 56 |
09 May 2024 | 5,975.00 | 6,001.00 | 5,843.00 | 5,896.00 | 5,896.00 | 16 |
08 May 2024 | 5,933.00 | 6,017.00 | 5,600.00 | 5,794.00 | 5,794.00 | 25 |
07 May 2024 | 5,533.00 | 6,039.00 | 5,533.00 | 5,891.00 | 5,891.00 | 250 |
06 May 2024 | 5,791.00 | 5,890.00 | 5,693.00 | 5,515.00 | 5,515.00 | 25 |
03 May 2024 | 5,302.00 | 6,049.00 | 5,258.00 | 6,033.00 | 6,033.00 | 175 |
02 May 2024 | 5,575.00 | 5,980.00 | 5,380.00 | 5,515.00 | 5,515.00 | 388 |
01 May 2024 | 6,700.00 | 6,900.00 | 5,755.00 | 6,027.00 | 6,027.00 | 599 |
30 Apr 2024 | 6,350.00 | 6,730.00 | 5,632.00 | 6,704.00 | 6,704.00 | 355 |
29 Apr 2024 | 7,300.00 | 7,300.00 | 6,255.00 | 6,416.00 | 6,416.00 | 220 |
26 Apr 2024 | 7,400.00 | 7,500.00 | 7,369.00 | 7,297.00 | 7,297.00 | 40 |
25 Apr 2024 | 7,447.00 | 7,621.00 | 7,246.00 | 7,346.00 | 7,346.00 | 190 |
24 Apr 2024 | 6,900.00 | 7,500.00 | 6,900.00 | 7,241.00 | 7,241.00 | 49 |
23 Apr 2024 | 6,669.00 | 6,850.00 | 6,450.00 | 6,741.00 | 6,741.00 | 108 |
22 Apr 2024 | 6,902.00 | 6,932.00 | 6,685.00 | 6,802.00 | 6,802.00 | 25 |
19 Apr 2024 | 7,000.00 | 7,125.00 | 6,941.00 | 6,981.00 | 6,981.00 | 136 |
18 Apr 2024 | 6,800.00 | 7,001.00 | 6,800.00 | 6,927.00 | 6,927.00 | 116 |
17 Apr 2024 | 6,641.00 | 6,641.00 | 6,641.00 | 6,641.00 | 6,641.00 | 2 |
16 Apr 2024 | 6,800.00 | 6,800.00 | 6,290.00 | 6,407.00 | 6,407.00 | 36 |
15 Apr 2024 | 6,684.00 | 6,691.00 | 6,580.00 | 6,612.00 | 6,612.00 | 65 |
12 Apr 2024 | 6,370.00 | 6,465.00 | 6,370.00 | 6,486.00 | 6,486.00 | 10 |
11 Apr 2024 | 6,297.00 | 6,361.00 | 6,297.00 | 6,257.00 | 6,257.00 | 25 |
10 Apr 2024 | 6,212.00 | 6,280.00 | 6,199.00 | 6,233.00 | 6,233.00 | 4 |
09 Apr 2024 | 6,140.00 | 6,200.00 | 6,140.00 | 6,200.00 | 6,200.00 | 22 |
08 Apr 2024 | 6,150.00 | 6,253.00 | 6,065.00 | 6,220.00 | 6,220.00 | 15 |
05 Apr 2024 | 5,977.00 | 6,077.00 | 5,934.00 | 6,116.00 | 6,116.00 | 31 |
04 Apr 2024 | 5,618.00 | 5,760.00 | 5,535.00 | 5,851.00 | 5,851.00 | 49 |
03 Apr 2024 | 5,848.00 | 6,005.00 | 5,834.00 | 5,915.00 | 5,915.00 | 17 |
02 Apr 2024 | 6,028.00 | 6,194.00 | 6,028.00 | 6,089.00 | 6,089.00 | 21 |
01 Apr 2024 | 6,105.00 | 6,364.00 | 6,105.00 | 6,237.00 | 6,237.00 | 9 |
28 Mar 2024 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | - |
27 Mar 2024 | 5,514.00 | 5,590.00 | 5,436.00 | 5,576.00 | 5,576.00 | 65 |
26 Mar 2024 | 5,650.00 | 5,650.00 | 5,650.00 | 5,503.00 | 5,503.00 | 7 |
25 Mar 2024 | 5,192.00 | 5,350.00 | 5,192.00 | 5,412.00 | 5,412.00 | 12 |
22 Mar 2024 | 5,049.00 | 5,097.00 | 5,049.00 | 5,103.00 | 5,103.00 | 9 |
21 Mar 2024 | 4,962.00 | 5,020.00 | 4,962.00 | 5,020.00 | 5,020.00 | 3 |
20 Mar 2024 | 4,735.00 | 4,965.00 | 4,735.00 | 4,890.00 | 4,890.00 | 32 |
19 Mar 2024 | 4,725.00 | 4,802.00 | 4,725.00 | 4,730.00 | 4,730.00 | 28 |
18 Mar 2024 | 4,720.00 | 4,750.00 | 4,720.00 | 4,712.00 | 4,712.00 | 30 |
15 Mar 2024 | 4,634.00 | 4,634.00 | 4,620.00 | 4,691.00 | 4,691.00 | 4 |
14 Mar 2024 | 4,588.00 | 4,669.00 | 4,495.00 | 4,440.00 | 4,440.00 | 45 |
13 Mar 2024 | 4,588.00 | 4,590.00 | 4,588.00 | 4,588.00 | 4,588.00 | 13 |
12 Mar 2024 | 4,638.00 | 4,638.00 | 4,638.00 | 4,685.00 | 4,685.00 | 15 |
11 Mar 2024 | 4,743.00 | 4,743.00 | 4,685.00 | 4,639.00 | 4,639.00 | 17 |
08 Mar 2024 | 4,678.00 | 4,746.00 | 4,678.00 | 4,690.00 | 4,690.00 | 4 |
07 Mar 2024 | 4,691.00 | 4,717.00 | 4,691.00 | 4,755.00 | 4,755.00 | 10 |
06 Mar 2024 | 4,719.00 | 4,719.00 | 4,719.00 | 4,709.00 | 4,709.00 | 4 |
05 Mar 2024 | 4,673.00 | 4,673.00 | 4,673.00 | 4,673.00 | 4,673.00 | 4 |
04 Mar 2024 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 1 |
01 Mar 2024 | 4,575.00 | 4,575.00 | 4,574.00 | 4,616.00 | 4,616.00 | 10 |
29 Feb 2024 | 4,630.00 | 4,670.00 | 4,630.00 | 4,581.00 | 4,581.00 | 12 |
28 Feb 2024 | 4,700.00 | 4,720.00 | 4,660.00 | 4,651.00 | 4,651.00 | 103 |
27 Feb 2024 | 4,801.00 | 4,804.00 | 4,801.00 | 4,744.00 | 4,744.00 | 13 |
26 Feb 2024 | 4,662.00 | 4,662.00 | 4,662.00 | 4,634.00 | 4,634.00 | 1 |
23 Feb 2024 | 4,758.00 | 4,758.00 | 4,758.00 | 4,671.00 | 4,671.00 | 23 |
22 Feb 2024 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 1 |
21 Feb 2024 | 4,657.00 | 4,657.00 | 4,657.00 | 4,657.00 | 4,657.00 | - |
20 Feb 2024 | 4,613.00 | 4,613.00 | 4,613.00 | 4,613.00 | 4,613.00 | - |
16 Feb 2024 | 4,526.00 | 4,560.00 | 4,498.00 | 4,518.00 | 4,518.00 | 4 |
15 Feb 2024 | 4,656.00 | 4,656.00 | 4,656.00 | 4,656.00 | 4,656.00 | - |
14 Feb 2024 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | - |
13 Feb 2024 | 4,486.00 | 4,557.00 | 4,486.00 | 4,511.00 | 4,511.00 | 4 |
12 Feb 2024 | 4,409.00 | 4,409.00 | 4,409.00 | 4,422.00 | 4,422.00 | 5 |
09 Feb 2024 | 4,558.00 | 4,558.00 | 4,482.00 | 4,455.00 | 4,455.00 | 8 |
08 Feb 2024 | 4,520.00 | 4,600.00 | 4,512.00 | 4,534.00 | 4,534.00 | 6 |
07 Feb 2024 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | - |
06 Feb 2024 | 4,400.00 | 4,400.00 | 4,400.00 | 4,410.00 | 4,410.00 | 1 |
05 Feb 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,313.00 | 4,313.00 | 1 |
02 Feb 2024 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | - |
01 Feb 2024 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | - |
31 Jan 2024 | 4,059.00 | 4,059.00 | 4,059.00 | 4,059.00 | 4,059.00 | - |
30 Jan 2024 | 4,037.00 | 4,037.00 | 4,037.00 | 4,037.00 | 4,037.00 | - |
29 Jan 2024 | 3,971.00 | 3,971.00 | 3,971.00 | 3,971.00 | 3,971.00 | - |
26 Jan 2024 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | - |
25 Jan 2024 | 3,872.00 | 3,872.00 | 3,872.00 | 3,872.00 | 3,872.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |