Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 16,250.00 | 16,550.00 | 15,550.00 | 16,150.00 | 16,150.00 | 1,319,300 |
27 Jun 2024 | 15,950.00 | 16,850.00 | 15,900.00 | 16,550.00 | 16,550.00 | 2,773,900 |
26 Jun 2024 | 15,350.00 | 16,150.00 | 15,200.00 | 15,950.00 | 15,950.00 | 1,424,100 |
25 Jun 2024 | 15,050.00 | 15,450.00 | 15,050.00 | 15,300.00 | 15,300.00 | 506,200 |
24 Jun 2024 | 15,600.00 | 15,800.00 | 15,100.00 | 15,100.00 | 15,100.00 | 1,619,000 |
21 Jun 2024 | 15,750.00 | 16,150.00 | 15,550.00 | 15,550.00 | 15,550.00 | 1,309,900 |
20 Jun 2024 | 15,350.00 | 15,750.00 | 15,300.00 | 15,500.00 | 15,500.00 | 644,600 |
19 Jun 2024 | 15,500.00 | 15,600.00 | 15,300.00 | 15,300.00 | 15,300.00 | 461,100 |
18 Jun 2024 | 15,300.00 | 15,550.00 | 15,200.00 | 15,500.00 | 15,500.00 | 538,100 |
17 Jun 2024 | 15,100.00 | 15,500.00 | 15,000.00 | 15,250.00 | 15,250.00 | 877,300 |
14 Jun 2024 | 15,550.00 | 15,600.00 | 15,150.00 | 15,150.00 | 15,150.00 | 1,058,000 |
13 Jun 2024 | 15,800.00 | 15,800.00 | 15,450.00 | 15,450.00 | 15,450.00 | 839,700 |
12 Jun 2024 | 15,500.00 | 15,700.00 | 15,400.00 | 15,700.00 | 15,700.00 | 777,300 |
11 Jun 2024 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1,219,100 |
10 Jun 2024 | 16,300.00 | 16,300.00 | 15,850.00 | 15,900.00 | 15,900.00 | 1,013,200 |
07 Jun 2024 | 16,200.00 | 16,350.00 | 15,800.00 | 16,200.00 | 16,200.00 | 864,600 |
06 Jun 2024 | 15,800.00 | 16,700.00 | 15,700.00 | 16,200.00 | 16,200.00 | 2,290,200 |
05 Jun 2024 | 16,000.00 | 16,200.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1,243,600 |
04 Jun 2024 | 15,800.00 | 15,950.00 | 15,350.00 | 15,800.00 | 15,800.00 | 1,336,900 |
03 Jun 2024 | 16,000.00 | 16,250.00 | 15,700.00 | 15,700.00 | 15,700.00 | 945,700 |
31 May 2024 | 15,900.00 | 16,400.00 | 15,650.00 | 15,950.00 | 15,950.00 | 955,800 |
30 May 2024 | 15,450.00 | 15,900.00 | 15,050.00 | 15,900.00 | 15,900.00 | 2,412,900 |
29 May 2024 | 15,800.00 | 16,100.00 | 15,300.00 | 15,300.00 | 15,300.00 | 1,065,500 |
28 May 2024 | 15,500.00 | 16,100.00 | 15,300.00 | 16,000.00 | 16,000.00 | 2,403,900 |
27 May 2024 | 14,650.00 | 15,350.00 | 14,650.00 | 15,300.00 | 15,300.00 | 952,100 |
24 May 2024 | 15,400.00 | 15,800.00 | 14,600.00 | 14,900.00 | 14,900.00 | 2,930,200 |
23 May 2024 | 15,400.00 | 15,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | 1,028,900 |
22 May 2024 | 16,300.00 | 16,350.00 | 15,600.00 | 15,750.00 | 15,750.00 | 946,700 |
21 May 2024 | 15,700.00 | 16,300.00 | 15,400.00 | 16,300.00 | 16,300.00 | 1,463,100 |
20 May 2024 | 15,800.00 | 16,350.00 | 15,700.00 | 15,800.00 | 15,800.00 | 1,376,000 |
17 May 2024 | 15,600.00 | 15,800.00 | 15,350.00 | 15,800.00 | 15,800.00 | 2,396,600 |
16 May 2024 | 15,800.00 | 15,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | 3,447,500 |
15 May 2024 | 14,350.00 | 15,200.00 | 14,300.00 | 15,200.00 | 15,200.00 | 4,571,700 |
14 May 2024 | 14,350.00 | 14,350.00 | 14,050.00 | 14,250.00 | 14,250.00 | 1,342,300 |
13 May 2024 | 14,350.00 | 14,400.00 | 14,150.00 | 14,250.00 | 14,250.00 | 1,792,200 |
10 May 2024 | 14,200.00 | 14,250.00 | 13,950.00 | 14,250.00 | 14,250.00 | 562,900 |
09 May 2024 | 14,600.00 | 14,650.00 | 14,000.00 | 14,100.00 | 14,100.00 | 1,451,900 |
09 May 2024 | 300 Dividend | |||||
09 May 2024 | 1.15:1 Stock split | |||||
08 May 2024 | 13,869.57 | 14,695.65 | 13,695.65 | 14,391.30 | 14,091.30 | 3,574,199 |
07 May 2024 | 14,043.48 | 14,043.48 | 13,739.13 | 13,869.57 | 13,580.44 | 1,806,074 |
06 May 2024 | 13,608.70 | 14,043.48 | 13,608.70 | 13,782.61 | 13,495.30 | 1,557,674 |
03 May 2024 | 13,913.04 | 13,913.04 | 13,521.74 | 13,521.74 | 13,239.87 | 586,269 |
02 May 2024 | 13,478.26 | 13,869.57 | 13,304.35 | 13,826.09 | 13,537.87 | 1,372,064 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 13,217.39 | 13,304.35 | 13,086.96 | 13,304.35 | 13,027.01 | 355,694 |
25 Apr 2024 | 13,260.87 | 13,304.35 | 13,043.48 | 13,217.39 | 12,941.86 | 383,984 |
24 Apr 2024 | 13,173.91 | 13,304.35 | 13,043.48 | 13,260.87 | 12,984.43 | 517,269 |
23 Apr 2024 | 13,260.87 | 13,260.87 | 12,869.57 | 13,043.48 | 12,771.58 | 352,474 |
22 Apr 2024 | 13,391.30 | 13,391.30 | 12,260.87 | 13,260.87 | 12,984.43 | 773,834 |
19 Apr 2024 | 12,913.04 | 13,478.26 | 12,782.61 | 13,173.91 | 12,899.29 | 802,239 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 13,304.35 | 13,913.04 | 13,130.43 | 13,304.35 | 13,027.01 | 1,556,754 |
16 Apr 2024 | 13,217.39 | 13,217.39 | 12,695.65 | 13,043.48 | 12,771.58 | 769,119 |
15 Apr 2024 | 13,304.35 | 13,565.22 | 13,173.91 | 13,391.30 | 13,112.15 | 1,124,239 |
12 Apr 2024 | 13,217.39 | 13,347.83 | 13,086.96 | 13,304.35 | 13,027.01 | 208,494 |
11 Apr 2024 | 13,130.43 | 13,217.39 | 13,086.96 | 13,217.39 | 12,941.86 | 193,659 |
10 Apr 2024 | 13,391.30 | 13,434.78 | 13,217.39 | 13,260.87 | 12,984.43 | 158,929 |
09 Apr 2024 | 13,130.43 | 13,391.30 | 13,130.43 | 13,391.30 | 13,112.15 | 324,874 |
08 Apr 2024 | 13,260.87 | 13,347.83 | 13,173.91 | 13,173.91 | 12,899.29 | 258,864 |
05 Apr 2024 | 13,217.39 | 13,391.30 | 13,130.43 | 13,260.87 | 12,984.43 | 583,739 |
04 Apr 2024 | 13,434.78 | 13,478.26 | 13,217.39 | 13,434.78 | 13,154.72 | 474,489 |
03 Apr 2024 | 13,391.30 | 13,565.22 | 13,304.35 | 13,434.78 | 13,154.72 | 708,974 |
02 Apr 2024 | 13,173.91 | 13,391.30 | 13,130.43 | 13,391.30 | 13,112.15 | 425,039 |
01 Apr 2024 | 13,260.87 | 13,347.83 | 13,130.43 | 13,304.35 | 13,027.01 | 411,584 |
29 Mar 2024 | 13,478.26 | 13,478.26 | 13,217.39 | 13,260.87 | 12,984.43 | 310,269 |
28 Mar 2024 | 13,434.78 | 13,565.22 | 13,391.30 | 13,478.26 | 13,197.29 | 740,484 |
27 Mar 2024 | 13,434.78 | 13,478.26 | 13,347.83 | 13,434.78 | 13,154.72 | 555,104 |
26 Mar 2024 | 13,347.83 | 13,608.70 | 13,217.39 | 13,434.78 | 13,154.72 | 623,069 |
25 Mar 2024 | 13,434.78 | 13,913.04 | 13,173.91 | 13,391.30 | 13,112.15 | 1,178,864 |
22 Mar 2024 | 13,434.78 | 13,478.26 | 13,086.96 | 13,391.30 | 13,112.15 | 821,559 |
21 Mar 2024 | 13,086.96 | 13,434.78 | 13,043.48 | 13,434.78 | 13,154.72 | 873,539 |
20 Mar 2024 | 13,173.91 | 13,173.91 | 12,913.04 | 13,043.48 | 12,771.58 | 483,229 |
19 Mar 2024 | 13,043.48 | 13,173.91 | 12,782.61 | 12,913.04 | 12,643.86 | 496,569 |
18 Mar 2024 | 13,086.96 | 13,347.83 | 12,652.17 | 12,869.57 | 12,601.29 | 1,185,879 |
15 Mar 2024 | 13,173.91 | 13,521.74 | 13,043.48 | 13,217.39 | 12,941.86 | 1,279,834 |
14 Mar 2024 | 12,782.61 | 13,434.78 | 12,739.13 | 13,173.91 | 12,899.29 | 2,393,609 |
13 Mar 2024 | 12,565.22 | 12,695.65 | 12,434.78 | 12,695.65 | 12,431.00 | 505,194 |
12 Mar 2024 | 12,347.83 | 12,521.74 | 12,347.83 | 12,478.26 | 12,218.14 | 313,374 |
11 Mar 2024 | 12,521.74 | 12,695.65 | 12,478.26 | 12,521.74 | 12,260.71 | 415,839 |
08 Mar 2024 | 12,782.61 | 12,826.09 | 12,608.70 | 12,608.70 | 12,345.86 | 506,344 |
07 Mar 2024 | 12,652.17 | 12,782.61 | 12,608.70 | 12,782.61 | 12,516.14 | 430,329 |
06 Mar 2024 | 12,913.04 | 12,913.04 | 12,608.70 | 12,652.17 | 12,388.43 | 343,044 |
05 Mar 2024 | 12,782.61 | 12,913.04 | 12,782.61 | 12,869.57 | 12,601.29 | 346,954 |
04 Mar 2024 | 12,695.65 | 13,043.48 | 12,695.65 | 12,869.57 | 12,601.29 | 874,114 |
01 Mar 2024 | 12,695.65 | 12,695.65 | 12,521.74 | 12,695.65 | 12,431.00 | 207,804 |
29 Feb 2024 | 12,739.13 | 12,739.13 | 12,521.74 | 12,565.22 | 12,303.28 | 364,434 |
28 Feb 2024 | 12,652.17 | 12,782.61 | 12,521.74 | 12,652.17 | 12,388.43 | 329,934 |
27 Feb 2024 | 12,695.65 | 12,739.13 | 12,565.22 | 12,652.17 | 12,388.43 | 243,454 |
26 Feb 2024 | 12,521.74 | 12,695.65 | 12,478.26 | 12,652.17 | 12,388.43 | 394,449 |
23 Feb 2024 | 12,782.61 | 12,913.04 | 12,521.74 | 12,521.74 | 12,260.71 | 574,309 |
22 Feb 2024 | 12,956.52 | 13,000.00 | 12,782.61 | 12,869.57 | 12,601.29 | 335,799 |
21 Feb 2024 | 12,652.17 | 13,043.48 | 12,652.17 | 12,913.04 | 12,643.86 | 596,044 |
20 Feb 2024 | 12,869.57 | 12,869.57 | 12,608.70 | 12,652.17 | 12,388.43 | 281,979 |
19 Feb 2024 | 12,434.78 | 13,043.48 | 12,347.83 | 12,869.57 | 12,601.29 | 833,289 |
16 Feb 2024 | 12,434.78 | 12,521.74 | 12,347.83 | 12,434.78 | 12,175.57 | 196,419 |
15 Feb 2024 | 12,565.22 | 12,608.70 | 12,391.30 | 12,434.78 | 12,175.57 | 339,019 |
14 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |