Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 5,366.00 | 5,807.00 | 5,366.00 | 5,612.00 | 5,612.00 | 398,891 |
30 May 2024 | 5,488.00 | 5,488.00 | 5,300.00 | 5,366.00 | 5,366.00 | 166,568 |
28 May 2024 | 5,549.00 | 5,600.00 | 5,490.00 | 5,508.00 | 5,508.00 | 239,672 |
27 May 2024 | 5,618.00 | 5,649.00 | 5,513.00 | 5,601.00 | 5,601.00 | 51,528 |
24 May 2024 | 5,492.00 | 5,629.00 | 5,468.00 | 5,572.00 | 5,572.00 | 35,340 |
23 May 2024 | 5,718.00 | 5,718.00 | 5,456.00 | 5,492.00 | 5,492.00 | 154,387 |
22 May 2024 | 5,653.00 | 5,746.00 | 5,653.00 | 5,746.00 | 5,746.00 | 68,786 |
21 May 2024 | 5,600.00 | 5,665.00 | 5,600.00 | 5,665.00 | 5,665.00 | 52,211 |
20 May 2024 | 5,601.00 | 5,692.00 | 5,600.00 | 5,601.00 | 5,601.00 | 47,184 |
17 May 2024 | 5,530.00 | 5,648.00 | 5,530.00 | 5,630.00 | 5,630.00 | 132,545 |
16 May 2024 | 5,630.00 | 5,630.00 | 5,538.00 | 5,548.00 | 5,548.00 | 42,773 |
15 May 2024 | 5,522.00 | 5,729.00 | 5,520.00 | 5,607.00 | 5,607.00 | 93,838 |
14 May 2024 | 5,669.00 | 5,669.00 | 5,520.00 | 5,529.00 | 5,529.00 | 54,242 |
13 May 2024 | 5,681.00 | 5,681.00 | 5,600.00 | 5,664.00 | 5,664.00 | 27,748 |
10 May 2024 | 5,548.00 | 5,624.00 | 5,474.00 | 5,624.00 | 5,624.00 | 106,768 |
09 May 2024 | 5,559.00 | 5,559.00 | 5,423.00 | 5,449.00 | 5,449.00 | 65,886 |
08 May 2024 | 5,325.00 | 5,545.00 | 5,325.00 | 5,545.00 | 5,545.00 | 106,383 |
07 May 2024 | 5,353.00 | 5,449.00 | 5,319.00 | 5,351.00 | 5,351.00 | 177,164 |
06 May 2024 | 5,339.00 | 5,370.00 | 5,309.00 | 5,309.00 | 5,309.00 | 106,532 |
03 May 2024 | 5,315.00 | 5,362.00 | 5,309.00 | 5,314.00 | 5,314.00 | 140,492 |
02 May 2024 | 5,355.00 | 5,420.00 | 5,325.00 | 5,327.00 | 5,327.00 | 110,593 |
30 Apr 2024 | 5,390.00 | 5,403.00 | 5,330.00 | 5,350.00 | 5,350.00 | 207,365 |
29 Apr 2024 | 5,310.00 | 5,380.00 | 5,304.00 | 5,360.00 | 5,360.00 | 117,253 |
26 Apr 2024 | 5,310.00 | 5,547.00 | 5,321.00 | 5,312.00 | 5,312.00 | 251,419 |
25 Apr 2024 | 5,310.00 | 5,365.00 | 5,311.00 | 5,350.00 | 5,350.00 | 275,341 |
24 Apr 2024 | 5,426.00 | 5,490.00 | 5,325.00 | 5,351.00 | 5,351.00 | 397,306 |
23 Apr 2024 | 5,560.00 | 5,560.00 | 5,440.00 | 5,445.00 | 5,445.00 | 150,623 |
22 Apr 2024 | 5,712.00 | 5,730.00 | 5,572.00 | 5,577.00 | 5,577.00 | 230,872 |
19 Apr 2024 | 5,561.00 | 5,741.00 | 5,561.00 | 5,741.00 | 5,741.00 | 50,529 |
18 Apr 2024 | 5,698.00 | 5,790.00 | 5,620.00 | 5,725.00 | 5,725.00 | 46,407 |
17 Apr 2024 | 5,675.00 | 5,750.00 | 5,635.00 | 5,671.00 | 5,671.00 | 49,963 |
16 Apr 2024 | 5,731.00 | 5,771.00 | 5,680.00 | 5,733.00 | 5,733.00 | 1,127,686 |
15 Apr 2024 | 5,800.00 | 5,866.00 | 5,735.00 | 5,776.00 | 5,776.00 | 47,151 |
12 Apr 2024 | 5,848.00 | 5,858.00 | 5,726.00 | 5,800.00 | 5,800.00 | 374,200 |
11 Apr 2024 | 6,016.00 | 6,016.00 | 5,836.00 | 5,864.00 | 5,864.00 | 202,081 |
10 Apr 2024 | 6,000.00 | 6,019.00 | 5,912.00 | 6,016.00 | 6,016.00 | 50,653 |
09 Apr 2024 | 6,000.00 | 6,033.00 | 5,914.00 | 6,004.00 | 6,004.00 | 56,216 |
08 Apr 2024 | 5,921.00 | 6,019.00 | 5,883.00 | 5,999.00 | 5,999.00 | 39,106 |
05 Apr 2024 | 5,920.00 | 5,956.00 | 5,851.00 | 5,862.00 | 5,862.00 | 88,733 |
04 Apr 2024 | 5,876.00 | 6,023.00 | 5,873.00 | 6,023.00 | 6,023.00 | 191,084 |
03 Apr 2024 | 5,875.00 | 5,951.00 | 5,873.00 | 5,873.00 | 5,873.00 | 96,855 |
02 Apr 2024 | 5,850.00 | 5,995.00 | 5,873.00 | 5,969.00 | 5,969.00 | 131,089 |
28 Mar 2024 | 5,899.00 | 5,960.00 | 5,863.00 | 5,903.00 | 5,903.00 | 72,761 |
27 Mar 2024 | 5,860.00 | 6,000.00 | 5,800.00 | 5,940.00 | 5,940.00 | 115,291 |
26 Mar 2024 | 6,096.00 | 6,149.00 | 5,928.00 | 5,931.00 | 5,931.00 | 155,744 |
25 Mar 2024 | 6,035.00 | 6,131.00 | 5,975.00 | 6,056.00 | 6,056.00 | 222,741 |
22 Mar 2024 | 5,932.00 | 6,027.00 | 5,931.00 | 5,980.00 | 5,980.00 | 89,879 |
20 Mar 2024 | 5,999.00 | 5,999.00 | 5,921.00 | 5,931.00 | 5,931.00 | 169,046 |
19 Mar 2024 | 6,145.00 | 6,145.00 | 5,913.00 | 5,950.00 | 5,950.00 | 319,945 |
18 Mar 2024 | 6,002.00 | 6,049.00 | 5,861.00 | 5,922.00 | 5,922.00 | 217,685 |
15 Mar 2024 | 6,001.00 | 6,086.00 | 5,981.00 | 6,048.00 | 6,048.00 | 296,368 |
14 Mar 2024 | 6,099.00 | 6,120.00 | 5,993.00 | 6,031.00 | 6,031.00 | 107,760 |
13 Mar 2024 | 6,149.00 | 6,149.00 | 6,040.00 | 6,100.00 | 6,100.00 | 67,951 |
12 Mar 2024 | 6,105.00 | 6,200.00 | 6,067.00 | 6,100.00 | 6,100.00 | 89,376 |
11 Mar 2024 | 6,150.00 | 6,195.00 | 6,141.00 | 6,174.00 | 6,174.00 | 32,301 |
08 Mar 2024 | 6,160.00 | 6,199.00 | 6,138.00 | 6,175.00 | 6,175.00 | 32,957 |
07 Mar 2024 | 6,189.00 | 6,269.00 | 6,150.00 | 6,200.00 | 6,200.00 | 48,774 |
06 Mar 2024 | 6,198.00 | 6,209.00 | 6,138.00 | 6,200.00 | 6,200.00 | 92,643 |
05 Mar 2024 | 6,283.00 | 6,306.00 | 6,136.00 | 6,209.00 | 6,209.00 | 181,676 |
04 Mar 2024 | 6,265.00 | 6,265.00 | 6,168.00 | 6,221.00 | 6,221.00 | 104,202 |
01 Mar 2024 | 6,221.00 | 6,242.00 | 6,200.00 | 6,220.00 | 6,220.00 | 122,754 |
29 Feb 2024 | 6,221.00 | 6,316.00 | 6,222.00 | 6,240.00 | 6,240.00 | 224,825 |
28 Feb 2024 | 6,304.00 | 6,304.00 | 6,219.00 | 6,222.00 | 6,222.00 | 98,096 |
27 Feb 2024 | 6,201.00 | 6,330.00 | 6,201.00 | 6,294.00 | 6,294.00 | 107,620 |
26 Feb 2024 | 6,330.00 | 6,336.00 | 6,210.00 | 6,270.00 | 6,270.00 | 98,468 |
23 Feb 2024 | 6,302.00 | 6,399.00 | 6,302.00 | 6,340.00 | 6,340.00 | 127,210 |
22 Feb 2024 | 6,320.00 | 6,380.00 | 6,222.00 | 6,341.00 | 6,341.00 | 153,754 |
21 Feb 2024 | 6,237.00 | 6,337.00 | 6,200.00 | 6,333.00 | 6,333.00 | 56,325 |
20 Feb 2024 | 6,320.00 | 6,320.00 | 6,176.00 | 6,237.00 | 6,237.00 | 93,564 |
19 Feb 2024 | 6,289.00 | 6,306.00 | 6,220.00 | 6,250.00 | 6,250.00 | 73,711 |
16 Feb 2024 | 6,214.00 | 6,304.00 | 6,214.00 | 6,290.00 | 6,290.00 | 32,977 |
15 Feb 2024 | 6,328.00 | 6,328.00 | 6,266.00 | 6,303.00 | 6,303.00 | 129,570 |
14 Feb 2024 | 6,282.00 | 6,300.00 | 6,161.00 | 6,300.00 | 6,300.00 | 15,034 |
13 Feb 2024 | 6,301.00 | 6,400.00 | 6,217.00 | 6,282.00 | 6,282.00 | 203,741 |
12 Feb 2024 | 6,316.00 | 6,320.00 | 6,260.00 | 6,320.00 | 6,320.00 | 139,613 |
09 Feb 2024 | 6,286.00 | 6,355.00 | 6,240.00 | 6,296.00 | 6,296.00 | 63,713 |
08 Feb 2024 | 6,295.00 | 6,332.00 | 6,187.00 | 6,292.00 | 6,292.00 | 99,154 |
07 Feb 2024 | 6,294.00 | 6,350.00 | 6,288.00 | 6,333.00 | 6,333.00 | 208,447 |
06 Feb 2024 | 6,310.00 | 6,332.00 | 6,290.00 | 6,332.00 | 6,332.00 | 91,700 |
05 Feb 2024 | 6,415.00 | 6,415.00 | 6,270.00 | 6,324.00 | 6,324.00 | 154,431 |
02 Feb 2024 | 6,440.00 | 6,548.00 | 6,387.00 | 6,442.00 | 6,442.00 | 320,926 |
01 Feb 2024 | 6,292.00 | 6,515.00 | 6,385.00 | 6,500.00 | 6,500.00 | 73,694 |
31 Jan 2024 | 6,291.00 | 6,655.00 | 6,317.00 | 6,483.00 | 6,483.00 | 210,329 |
30 Jan 2024 | 6,291.00 | 6,440.00 | 6,289.00 | 6,440.00 | 6,440.00 | 137,645 |
29 Jan 2024 | 6,499.00 | 6,499.00 | 6,287.00 | 6,299.00 | 6,299.00 | 83,225 |
26 Jan 2024 | 6,324.00 | 6,464.00 | 6,300.00 | 6,397.00 | 6,397.00 | 147,230 |
25 Jan 2024 | 6,428.00 | 6,530.00 | 6,276.00 | 6,324.00 | 6,324.00 | 70,107 |
24 Jan 2024 | 6,459.00 | 6,530.00 | 6,400.00 | 6,502.00 | 6,502.00 | 126,120 |
23 Jan 2024 | 6,352.00 | 6,459.00 | 6,334.00 | 6,459.00 | 6,459.00 | 74,625 |
22 Jan 2024 | 6,287.00 | 6,381.00 | 6,229.00 | 6,381.00 | 6,381.00 | 192,666 |
19 Jan 2024 | 6,354.00 | 6,354.00 | 6,210.00 | 6,260.00 | 6,260.00 | 127,699 |
18 Jan 2024 | 6,320.00 | 6,330.00 | 6,211.00 | 6,260.00 | 6,260.00 | 178,911 |
17 Jan 2024 | 6,257.00 | 6,309.00 | 6,239.00 | 6,250.00 | 6,250.00 | 99,541 |
16 Jan 2024 | 6,354.00 | 6,354.00 | 6,234.00 | 6,316.00 | 6,316.00 | 145,664 |
15 Jan 2024 | 6,336.00 | 6,351.00 | 6,328.00 | 6,345.00 | 6,345.00 | 61,689 |
12 Jan 2024 | 6,415.00 | 6,478.00 | 6,360.00 | 6,440.00 | 6,440.00 | 72,942 |
11 Jan 2024 | 6,362.00 | 6,384.00 | 6,332.00 | 6,377.00 | 6,377.00 | 14,025 |
10 Jan 2024 | 6,519.00 | 6,519.00 | 6,335.00 | 6,362.00 | 6,362.00 | 18,108 |
09 Jan 2024 | 6,420.00 | 6,501.00 | 6,316.00 | 6,453.00 | 6,453.00 | 44,362 |
08 Jan 2024 | 6,454.00 | 6,581.00 | 6,411.00 | 6,501.00 | 6,501.00 | 105,888 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |