Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 27,491.00 | 28,025.00 | 27,421.45 | 27,538.00 | 27,538.00 | 37,314 |
13 Jun 2024 | 27,504.00 | 27,625.00 | 27,186.40 | 27,490.75 | 27,490.75 | 29,976 |
12 Jun 2024 | 26,890.10 | 27,720.50 | 26,890.10 | 27,538.90 | 27,538.90 | 44,979 |
11 Jun 2024 | 27,239.70 | 27,290.00 | 26,816.70 | 27,063.85 | 27,063.85 | 41,867 |
10 Jun 2024 | 26,296.00 | 27,450.00 | 26,078.00 | 27,239.70 | 27,239.70 | 68,197 |
07 Jun 2024 | 25,700.00 | 26,250.00 | 25,511.20 | 26,077.50 | 26,077.50 | 77,513 |
06 Jun 2024 | 25,555.00 | 25,799.00 | 25,435.00 | 25,636.25 | 25,636.25 | 32,684 |
05 Jun 2024 | 25,194.95 | 25,600.00 | 24,862.00 | 25,481.05 | 25,481.05 | 24,620 |
04 Jun 2024 | 25,350.00 | 25,350.10 | 23,700.00 | 24,882.80 | 24,882.80 | 77,396 |
03 Jun 2024 | 25,200.00 | 25,625.30 | 25,088.10 | 25,309.25 | 25,309.25 | 42,209 |
31 May 2024 | 25,227.30 | 25,425.00 | 24,604.45 | 24,680.60 | 24,680.60 | 75,751 |
30 May 2024 | 25,322.25 | 25,322.25 | 24,700.10 | 25,062.35 | 25,062.35 | 40,445 |
29 May 2024 | 25,452.00 | 25,500.00 | 25,185.35 | 25,325.55 | 25,325.55 | 39,946 |
28 May 2024 | 25,489.95 | 25,725.05 | 25,412.75 | 25,634.65 | 25,634.65 | 19,032 |
27 May 2024 | 25,500.00 | 25,500.00 | 25,255.10 | 25,415.20 | 25,415.20 | 43,246 |
24 May 2024 | 25,650.10 | 25,750.10 | 25,405.00 | 25,456.45 | 25,456.45 | 30,382 |
23 May 2024 | 25,851.00 | 25,851.00 | 25,425.05 | 25,676.90 | 25,676.90 | 73,090 |
22 May 2024 | 25,950.00 | 25,950.00 | 25,520.40 | 25,678.95 | 25,678.95 | 37,478 |
21 May 2024 | 26,120.00 | 26,300.00 | 25,640.25 | 25,833.45 | 25,833.45 | 55,405 |
17 May 2024 | 25,710.05 | 26,343.40 | 25,466.25 | 26,305.80 | 26,305.80 | 32,325 |
16 May 2024 | 26,097.40 | 26,225.00 | 25,505.00 | 25,685.60 | 25,685.60 | 51,248 |
15 May 2024 | 26,800.05 | 26,824.85 | 25,645.80 | 25,819.65 | 25,819.65 | 224,481 |
14 May 2024 | 26,050.00 | 26,436.95 | 25,630.00 | 26,024.90 | 26,024.90 | 84,461 |
13 May 2024 | 25,798.55 | 26,124.00 | 25,592.05 | 25,992.50 | 25,992.50 | 55,302 |
10 May 2024 | 25,600.00 | 25,833.10 | 25,377.00 | 25,661.25 | 25,661.25 | 24,366 |
09 May 2024 | 25,700.65 | 25,720.00 | 25,420.80 | 25,500.75 | 25,500.75 | 31,751 |
08 May 2024 | 25,444.20 | 25,742.80 | 25,160.50 | 25,660.45 | 25,660.45 | 31,956 |
07 May 2024 | 25,575.00 | 25,882.55 | 25,054.85 | 25,395.65 | 25,395.65 | 36,812 |
06 May 2024 | 26,100.00 | 26,561.65 | 25,105.00 | 25,537.00 | 25,537.00 | 51,843 |
03 May 2024 | 25,000.00 | 25,895.80 | 24,927.90 | 25,746.55 | 25,746.55 | 221,844 |
02 May 2024 | 24,499.95 | 25,372.55 | 24,472.15 | 24,827.20 | 24,827.20 | 98,202 |
30 Apr 2024 | 24,175.00 | 25,024.95 | 24,175.00 | 24,444.85 | 24,444.85 | 74,531 |
29 Apr 2024 | 24,250.25 | 24,295.90 | 24,050.00 | 24,145.15 | 24,145.15 | 25,281 |
26 Apr 2024 | 24,040.00 | 24,295.00 | 23,951.00 | 24,140.50 | 24,140.50 | 15,713 |
25 Apr 2024 | 24,451.00 | 24,500.00 | 23,780.00 | 23,971.60 | 23,971.60 | 48,298 |
24 Apr 2024 | 24,500.00 | 24,597.90 | 24,300.00 | 24,369.15 | 24,369.15 | 17,535 |
23 Apr 2024 | 24,570.00 | 24,570.00 | 24,300.00 | 24,377.75 | 24,377.75 | 18,872 |
22 Apr 2024 | 24,533.90 | 24,675.00 | 24,356.85 | 24,396.40 | 24,396.40 | 25,584 |
19 Apr 2024 | 24,390.00 | 24,532.45 | 23,984.05 | 24,368.75 | 24,368.75 | 35,614 |
18 Apr 2024 | 25,090.00 | 25,099.00 | 24,367.00 | 24,425.85 | 24,425.85 | 35,792 |
16 Apr 2024 | 25,248.20 | 25,248.20 | 24,798.55 | 24,882.55 | 24,882.55 | 12,999 |
15 Apr 2024 | 25,316.00 | 25,528.15 | 25,002.00 | 25,296.20 | 25,296.20 | 24,121 |
12 Apr 2024 | 25,699.00 | 25,861.70 | 25,201.45 | 25,491.15 | 25,491.15 | 19,756 |
10 Apr 2024 | 26,000.00 | 26,041.95 | 25,551.00 | 25,610.00 | 25,610.00 | 24,321 |
09 Apr 2024 | 26,199.00 | 26,711.80 | 25,880.10 | 25,991.80 | 25,991.80 | 50,143 |
08 Apr 2024 | 26,069.20 | 26,249.95 | 25,844.40 | 25,955.20 | 25,955.20 | 31,828 |
05 Apr 2024 | 25,800.00 | 25,937.95 | 25,699.00 | 25,811.05 | 25,811.05 | 39,306 |
04 Apr 2024 | 26,469.00 | 26,469.00 | 25,851.00 | 25,910.25 | 25,910.25 | 85,718 |
03 Apr 2024 | 26,601.00 | 26,743.30 | 26,285.10 | 26,354.30 | 26,354.30 | 150,756 |
02 Apr 2024 | 26,458.00 | 26,722.60 | 26,032.30 | 26,532.90 | 26,532.90 | 41,507 |
01 Apr 2024 | 25,850.05 | 26,485.80 | 25,800.00 | 26,458.00 | 26,458.00 | 20,317 |
28 Mar 2024 | 26,091.00 | 26,091.00 | 25,585.00 | 25,682.85 | 25,682.85 | 26,276 |
27 Mar 2024 | 25,827.30 | 26,334.05 | 25,750.00 | 25,939.35 | 25,939.35 | 27,139 |
26 Mar 2024 | 25,474.00 | 25,788.00 | 25,058.35 | 25,684.15 | 25,684.15 | 38,595 |
22 Mar 2024 | 25,399.00 | 25,489.95 | 25,232.00 | 25,366.05 | 25,366.05 | 12,712 |
21 Mar 2024 | 25,189.90 | 25,400.00 | 24,927.55 | 25,361.40 | 25,361.40 | 17,006 |
20 Mar 2024 | 25,189.80 | 25,189.80 | 24,850.00 | 24,935.85 | 24,935.85 | 18,326 |
19 Mar 2024 | 25,343.20 | 25,448.95 | 24,796.75 | 25,005.45 | 25,005.45 | 16,822 |
18 Mar 2024 | 25,096.30 | 25,405.35 | 24,950.00 | 25,343.20 | 25,343.20 | 92,583 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 24,360.35 | 25,043.80 | 24,243.60 | 24,957.60 | 24,957.60 | 22,932 |
13 Mar 2024 | 25,165.00 | 25,165.00 | 24,247.75 | 24,360.35 | 24,360.35 | 35,720 |
12 Mar 2024 | 25,359.95 | 25,359.95 | 24,767.50 | 24,960.40 | 24,960.40 | 20,622 |
11 Mar 2024 | 24,601.05 | 25,358.90 | 24,601.05 | 25,312.25 | 25,312.25 | 53,262 |
07 Mar 2024 | 24,849.95 | 25,031.90 | 24,585.30 | 24,705.90 | 24,705.90 | 73,323 |
06 Mar 2024 | 25,009.75 | 25,127.30 | 24,458.00 | 24,754.25 | 24,754.25 | 33,596 |
05 Mar 2024 | 25,801.10 | 25,801.10 | 24,954.95 | 25,009.75 | 25,009.75 | 47,317 |
04 Mar 2024 | 25,790.00 | 25,845.80 | 25,420.00 | 25,730.30 | 25,730.30 | 29,764 |
01 Mar 2024 | 25,689.00 | 25,895.95 | 25,504.25 | 25,637.80 | 25,637.80 | 18,817 |
29 Feb 2024 | 25,724.90 | 25,833.00 | 25,444.10 | 25,504.40 | 25,504.40 | 56,138 |
28 Feb 2024 | 26,191.30 | 26,289.75 | 25,421.50 | 25,606.40 | 25,606.40 | 32,860 |
27 Feb 2024 | 26,190.00 | 26,506.90 | 26,100.05 | 26,191.30 | 26,191.30 | 21,987 |
26 Feb 2024 | 26,340.20 | 26,450.00 | 25,972.60 | 26,099.70 | 26,099.70 | 28,996 |
23 Feb 2024 | 26,300.65 | 26,779.85 | 26,300.65 | 26,489.65 | 26,489.65 | 14,216 |
22 Feb 2024 | 26,345.05 | 26,650.00 | 26,207.40 | 26,603.35 | 26,603.35 | 18,526 |
21 Feb 2024 | 26,690.00 | 26,718.75 | 26,224.00 | 26,345.00 | 26,345.00 | 23,910 |
20 Feb 2024 | 26,750.00 | 26,799.95 | 26,412.50 | 26,524.90 | 26,524.90 | 20,365 |
19 Feb 2024 | 26,426.00 | 26,894.40 | 26,258.35 | 26,815.30 | 26,815.30 | 23,096 |
16 Feb 2024 | 26,540.00 | 26,650.00 | 26,251.50 | 26,298.00 | 26,298.00 | 27,371 |
15 Feb 2024 | 27,144.90 | 27,144.90 | 26,250.00 | 26,332.90 | 26,332.90 | 21,511 |
14 Feb 2024 | 27,100.00 | 27,287.30 | 26,777.00 | 26,898.45 | 26,898.45 | 22,415 |
13 Feb 2024 | 27,299.95 | 27,500.00 | 26,993.85 | 27,249.65 | 27,249.65 | 19,098 |
12 Feb 2024 | 27,630.10 | 27,709.60 | 27,162.00 | 27,265.50 | 27,265.50 | 17,053 |
09 Feb 2024 | 27,450.00 | 27,825.00 | 27,200.00 | 27,630.10 | 27,630.10 | 25,267 |
08 Feb 2024 | 28,125.10 | 28,250.00 | 27,247.85 | 27,370.20 | 27,370.20 | 32,063 |
08 Feb 2024 | 50 Dividend | |||||
07 Feb 2024 | 27,844.90 | 28,207.00 | 27,705.05 | 28,116.30 | 28,066.30 | 19,792 |
06 Feb 2024 | 27,251.00 | 27,915.00 | 27,231.45 | 27,569.40 | 27,520.37 | 58,072 |
05 Feb 2024 | 29,000.00 | 29,000.05 | 26,699.20 | 26,954.80 | 26,906.87 | 71,596 |
02 Feb 2024 | 29,500.00 | 29,699.85 | 28,374.30 | 28,453.95 | 28,403.35 | 64,360 |
01 Feb 2024 | 29,500.00 | 30,737.75 | 29,202.10 | 29,613.55 | 29,560.89 | 174,274 |
31 Jan 2024 | 28,100.00 | 28,700.00 | 28,012.35 | 28,556.25 | 28,505.47 | 63,061 |
30 Jan 2024 | 28,434.95 | 28,700.00 | 27,999.05 | 28,077.75 | 28,027.82 | 30,799 |
29 Jan 2024 | 27,998.75 | 28,850.00 | 27,921.95 | 28,411.55 | 28,361.03 | 35,863 |
25 Jan 2024 | 27,699.95 | 28,249.50 | 27,270.45 | 27,948.80 | 27,899.10 | 25,490 |
24 Jan 2024 | 27,454.00 | 27,859.80 | 27,218.45 | 27,635.15 | 27,586.01 | 46,946 |
23 Jan 2024 | 27,600.00 | 28,165.00 | 27,414.80 | 27,493.75 | 27,444.86 | 38,128 |
19 Jan 2024 | 26,618.95 | 26,780.00 | 26,456.15 | 26,649.50 | 26,602.11 | 52,520 |
18 Jan 2024 | 26,248.90 | 26,598.00 | 25,650.00 | 26,477.15 | 26,430.07 | 28,106 |
17 Jan 2024 | 26,959.95 | 27,087.85 | 26,062.00 | 26,137.00 | 26,090.52 | 48,405 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |