Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5,210.00 | 5,290.00 | 5,050.00 | 5,170.00 | 5,170.00 | 183,000 |
16 May 2024 | 5,250.00 | 5,320.00 | 5,130.00 | 5,220.00 | 5,220.00 | 1,254,000 |
15 May 2024 | 5,300.00 | 5,320.00 | 5,180.00 | 5,230.00 | 5,230.00 | 1,285,900 |
14 May 2024 | 5,350.00 | 5,350.00 | 5,170.00 | 5,250.00 | 5,250.00 | 1,769,000 |
13 May 2024 | 5,100.00 | 5,270.00 | 4,600.00 | 5,270.00 | 5,270.00 | 4,023,000 |
10 May 2024 | 4,920.00 | 4,930.00 | 4,890.00 | 4,930.00 | 4,930.00 | 938,700 |
09 May 2024 | 4,990.00 | 4,990.00 | 4,880.00 | 4,920.00 | 4,920.00 | 967,800 |
08 May 2024 | 4,970.00 | 4,970.00 | 4,860.00 | 4,900.00 | 4,900.00 | 1,070,300 |
07 May 2024 | 4,960.00 | 5,100.00 | 4,900.00 | 4,970.00 | 4,970.00 | 925,500 |
06 May 2024 | 4,860.00 | 5,010.00 | 4,830.00 | 4,960.00 | 4,960.00 | 1,808,600 |
03 May 2024 | 4,870.00 | 4,900.00 | 4,810.00 | 4,830.00 | 4,830.00 | 832,100 |
02 May 2024 | 5,050.00 | 5,050.00 | 4,830.00 | 4,850.00 | 4,850.00 | 466,200 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 4,940.00 | 4,980.00 | 4,870.00 | 4,900.00 | 4,900.00 | 660,600 |
25 Apr 2024 | 4,990.00 | 4,990.00 | 4,880.00 | 4,970.00 | 4,970.00 | 722,400 |
24 Apr 2024 | 4,840.00 | 5,040.00 | 4,780.00 | 5,000.00 | 5,000.00 | 1,716,700 |
23 Apr 2024 | 4,760.00 | 4,850.00 | 4,700.00 | 4,850.00 | 4,850.00 | 1,140,500 |
22 Apr 2024 | 4,750.00 | 4,850.00 | 4,650.00 | 4,850.00 | 4,850.00 | 838,800 |
19 Apr 2024 | 4,840.00 | 4,840.00 | 4,480.00 | 4,590.00 | 4,590.00 | 1,493,800 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 4,830.00 | 4,880.00 | 4,710.00 | 4,720.00 | 4,720.00 | 1,113,700 |
16 Apr 2024 | 4,740.00 | 4,820.00 | 4,550.00 | 4,790.00 | 4,790.00 | 2,234,800 |
15 Apr 2024 | 5,030.00 | 5,070.00 | 4,720.00 | 4,740.00 | 4,740.00 | 1,467,700 |
12 Apr 2024 | 5,150.00 | 5,150.00 | 5,030.00 | 5,070.00 | 5,070.00 | 1,016,900 |
11 Apr 2024 | 5,090.00 | 5,100.00 | 5,000.00 | 5,060.00 | 5,060.00 | 1,061,400 |
10 Apr 2024 | 5,200.00 | 5,200.00 | 5,090.00 | 5,100.00 | 5,100.00 | 1,433,000 |
09 Apr 2024 | 5,100.00 | 5,100.00 | 4,890.00 | 5,100.00 | 5,100.00 | 1,818,800 |
08 Apr 2024 | 4,810.00 | 5,000.00 | 4,810.00 | 4,860.00 | 4,860.00 | 1,915,900 |
05 Apr 2024 | 5,060.00 | 5,100.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,244,100 |
04 Apr 2024 | 5,420.00 | 5,550.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,895,500 |
03 Apr 2024 | 6,000.00 | 6,090.00 | 5,820.00 | 5,820.00 | 5,820.00 | 1,929,500 |
02 Apr 2024 | 5,980.00 | 5,980.00 | 5,850.00 | 5,980.00 | 5,980.00 | 1,318,400 |
01 Apr 2024 | 5,830.00 | 6,070.00 | 5,830.00 | 5,980.00 | 5,980.00 | 2,194,500 |
29 Mar 2024 | 5,910.00 | 5,910.00 | 5,820.00 | 5,830.00 | 5,830.00 | 1,079,000 |
28 Mar 2024 | 5,980.00 | 6,100.00 | 5,870.00 | 5,980.00 | 5,980.00 | 1,549,600 |
27 Mar 2024 | 5,980.00 | 6,070.00 | 5,700.00 | 5,980.00 | 5,980.00 | 5,335,400 |
26 Mar 2024 | 6,100.00 | 6,110.00 | 5,970.00 | 5,980.00 | 5,980.00 | 3,802,900 |
25 Mar 2024 | 6,180.00 | 6,390.00 | 6,070.00 | 6,110.00 | 6,110.00 | 3,385,900 |
22 Mar 2024 | 6,130.00 | 6,390.00 | 6,010.00 | 6,160.00 | 6,160.00 | 4,074,100 |
21 Mar 2024 | 6,000.00 | 6,190.00 | 5,960.00 | 6,090.00 | 6,090.00 | 2,001,300 |
20 Mar 2024 | 5,920.00 | 6,010.00 | 5,810.00 | 6,000.00 | 6,000.00 | 2,194,400 |
19 Mar 2024 | 6,180.00 | 6,180.00 | 5,770.00 | 5,930.00 | 5,930.00 | 2,986,500 |
18 Mar 2024 | 5,830.00 | 6,140.00 | 5,500.00 | 6,100.00 | 6,100.00 | 5,899,000 |
15 Mar 2024 | 5,600.00 | 5,800.00 | 5,500.00 | 5,740.00 | 5,740.00 | 3,272,200 |
14 Mar 2024 | 5,540.00 | 5,650.00 | 5,450.00 | 5,570.00 | 5,570.00 | 1,999,400 |
13 Mar 2024 | 5,430.00 | 5,470.00 | 5,360.00 | 5,430.00 | 5,430.00 | 1,331,300 |
12 Mar 2024 | 5,400.00 | 5,480.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1,790,900 |
11 Mar 2024 | 5,500.00 | 5,500.00 | 5,330.00 | 5,400.00 | 5,400.00 | 1,548,700 |
08 Mar 2024 | 5,570.00 | 5,670.00 | 5,310.00 | 5,530.00 | 5,530.00 | 2,376,900 |
07 Mar 2024 | 5,700.00 | 5,700.00 | 5,500.00 | 5,570.00 | 5,570.00 | 3,518,600 |
06 Mar 2024 | 5,780.00 | 5,860.00 | 5,610.00 | 5,700.00 | 5,700.00 | 3,317,600 |
05 Mar 2024 | 5,520.00 | 5,760.00 | 5,470.00 | 5,710.00 | 5,710.00 | 4,876,500 |
04 Mar 2024 | 5,380.00 | 5,650.00 | 5,350.00 | 5,520.00 | 5,520.00 | 4,143,300 |
01 Mar 2024 | 5,280.00 | 5,370.00 | 5,250.00 | 5,310.00 | 5,310.00 | 1,940,700 |
29 Feb 2024 | 5,350.00 | 5,350.00 | 5,260.00 | 5,280.00 | 5,280.00 | 701,200 |
28 Feb 2024 | 5,300.00 | 5,390.00 | 5,200.00 | 5,360.00 | 5,360.00 | 2,102,500 |
27 Feb 2024 | 5,320.00 | 5,350.00 | 5,220.00 | 5,350.00 | 5,350.00 | 2,302,200 |
26 Feb 2024 | 5,400.00 | 5,400.00 | 5,250.00 | 5,270.00 | 5,270.00 | 1,288,600 |
23 Feb 2024 | 5,550.00 | 5,550.00 | 5,210.00 | 5,390.00 | 5,390.00 | 1,942,900 |
22 Feb 2024 | 5,290.00 | 5,480.00 | 5,290.00 | 5,460.00 | 5,460.00 | 2,866,500 |
21 Feb 2024 | 5,340.00 | 5,340.00 | 5,230.00 | 5,290.00 | 5,290.00 | 873,300 |
20 Feb 2024 | 5,320.00 | 5,370.00 | 5,240.00 | 5,340.00 | 5,340.00 | 1,884,400 |
19 Feb 2024 | 5,300.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,290.00 | 831,100 |
16 Feb 2024 | 5,260.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,280.00 | 908,100 |
15 Feb 2024 | 5,150.00 | 5,280.00 | 5,130.00 | 5,220.00 | 5,220.00 | 1,314,200 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 5,080.00 | 5,180.00 | 5,080.00 | 5,100.00 | 5,100.00 | 1,096,300 |
06 Feb 2024 | 4,970.00 | 5,200.00 | 4,970.00 | 5,080.00 | 5,080.00 | 860,000 |
05 Feb 2024 | 5,060.00 | 5,120.00 | 4,970.00 | 4,970.00 | 4,970.00 | 2,174,500 |
02 Feb 2024 | 5,160.00 | 5,200.00 | 5,060.00 | 5,060.00 | 5,060.00 | 1,804,700 |
01 Feb 2024 | 5,150.00 | 5,180.00 | 5,090.00 | 5,110.00 | 5,110.00 | 1,815,200 |
31 Jan 2024 | 5,250.00 | 5,250.00 | 5,110.00 | 5,110.00 | 5,110.00 | 1,027,500 |
30 Jan 2024 | 5,200.00 | 5,250.00 | 5,110.00 | 5,220.00 | 5,220.00 | 1,924,600 |
29 Jan 2024 | 5,240.00 | 5,280.00 | 5,220.00 | 5,220.00 | 5,220.00 | 747,500 |
26 Jan 2024 | 5,240.00 | 5,270.00 | 5,210.00 | 5,240.00 | 5,240.00 | 1,072,800 |
25 Jan 2024 | 5,270.00 | 5,300.00 | 5,240.00 | 5,240.00 | 5,240.00 | 1,605,900 |
24 Jan 2024 | 5,260.00 | 5,300.00 | 5,100.00 | 5,280.00 | 5,280.00 | 1,080,700 |
23 Jan 2024 | 5,300.00 | 5,320.00 | 5,210.00 | 5,300.00 | 5,300.00 | 879,900 |
22 Jan 2024 | 5,260.00 | 5,340.00 | 5,220.00 | 5,270.00 | 5,270.00 | 845,600 |
19 Jan 2024 | 5,240.00 | 5,280.00 | 5,220.00 | 5,250.00 | 5,250.00 | 656,500 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 5,280.00 | 5,360.00 | 5,210.00 | 5,210.00 | 5,210.00 | 979,000 |
16 Jan 2024 | 5,280.00 | 5,280.00 | 5,190.00 | 5,280.00 | 5,280.00 | 1,487,100 |
15 Jan 2024 | 5,290.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1,901,500 |
12 Jan 2024 | 5,540.00 | 5,540.00 | 5,170.00 | 5,210.00 | 5,210.00 | 2,320,900 |
11 Jan 2024 | 5,600.00 | 5,600.00 | 5,400.00 | 5,550.00 | 5,550.00 | 1,531,000 |
10 Jan 2024 | 5,640.00 | 5,640.00 | 5,460.00 | 5,600.00 | 5,600.00 | 3,257,200 |
09 Jan 2024 | 5,560.00 | 5,690.00 | 5,540.00 | 5,580.00 | 5,580.00 | 3,240,200 |
08 Jan 2024 | 5,650.00 | 5,680.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1,976,200 |
05 Jan 2024 | 5,700.00 | 5,740.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,341,700 |
04 Jan 2024 | 5,790.00 | 5,810.00 | 5,680.00 | 5,760.00 | 5,760.00 | 2,544,700 |
03 Jan 2024 | 5,550.00 | 5,750.00 | 5,530.00 | 5,720.00 | 5,720.00 | 3,276,000 |
02 Jan 2024 | 5,660.00 | 5,680.00 | 5,510.00 | 5,530.00 | 5,530.00 | 1,081,300 |
01 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |