Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16,880.00 | 16,880.00 | 16,670.00 | 16,690.00 | 16,690.00 | 1,532,253 |
May 02, 2024 | 16,665.00 | 16,700.00 | 16,590.00 | 16,640.00 | 16,640.00 | 3,345,170 |
Apr 30, 2024 | 17,340.00 | 17,430.00 | 17,340.00 | 17,410.00 | 17,410.00 | 892,923 |
Apr 29, 2024 | 17,300.00 | 17,405.00 | 17,300.00 | 17,340.00 | 17,340.00 | 1,673,876 |
Apr 29, 2024 | 40 Dividend | |||||
Apr 26, 2024 | 16,920.00 | 16,945.00 | 16,850.00 | 16,910.00 | 16,870.00 | 1,764,372 |
Apr 25, 2024 | 16,370.00 | 16,565.00 | 16,350.00 | 16,470.00 | 16,431.04 | 1,323,603 |
Apr 24, 2024 | 16,500.00 | 16,600.00 | 16,500.00 | 16,600.00 | 16,560.73 | 2,378,580 |
Apr 23, 2024 | 16,055.00 | 16,075.00 | 16,015.00 | 16,040.00 | 16,002.06 | 1,606,627 |
Apr 22, 2024 | 15,860.00 | 15,955.00 | 15,815.00 | 15,955.00 | 15,917.26 | 3,182,494 |
Apr 19, 2024 | 16,535.00 | 16,535.00 | 16,135.00 | 16,290.00 | 16,251.47 | 4,719,325 |
Apr 18, 2024 | 16,845.00 | 16,975.00 | 16,765.00 | 16,975.00 | 16,934.85 | 3,631,227 |
Apr 17, 2024 | 17,490.00 | 17,500.00 | 17,175.00 | 17,260.00 | 17,219.17 | 3,944,280 |
Apr 16, 2024 | 17,250.00 | 17,405.00 | 17,250.00 | 17,330.00 | 17,289.01 | 3,291,178 |
Apr 15, 2024 | 17,470.00 | 17,600.00 | 17,450.00 | 17,600.00 | 17,558.37 | 2,496,758 |
Apr 12, 2024 | 17,780.00 | 17,890.00 | 17,780.00 | 17,880.00 | 17,837.71 | 2,966,102 |
Apr 11, 2024 | 17,290.00 | 17,395.00 | 17,290.00 | 17,395.00 | 17,353.85 | 938,432 |
Apr 09, 2024 | 17,345.00 | 17,455.00 | 17,340.00 | 17,455.00 | 17,413.71 | 783,508 |
Apr 08, 2024 | 17,290.00 | 17,340.00 | 17,290.00 | 17,300.00 | 17,259.08 | 1,345,727 |
Apr 05, 2024 | 17,130.00 | 17,180.00 | 17,065.00 | 17,180.00 | 17,139.36 | 2,924,755 |
Apr 04, 2024 | 17,580.00 | 17,695.00 | 17,580.00 | 17,685.00 | 17,643.17 | 2,393,077 |
Apr 03, 2024 | 17,560.00 | 17,560.00 | 17,380.00 | 17,405.00 | 17,363.83 | 2,083,345 |
Apr 02, 2024 | 17,815.00 | 17,855.00 | 17,760.00 | 17,810.00 | 17,767.87 | 2,820,059 |
Apr 01, 2024 | 17,680.00 | 17,755.00 | 17,640.00 | 17,725.00 | 17,683.07 | 2,455,094 |
Mar 29, 2024 | 17,545.00 | 17,610.00 | 17,535.00 | 17,570.00 | 17,528.44 | 1,256,229 |
Mar 28, 2024 | 17,570.00 | 17,600.00 | 17,485.00 | 17,520.00 | 17,478.56 | 1,394,046 |
Mar 27, 2024 | 17,380.00 | 17,500.00 | 17,340.00 | 17,495.00 | 17,453.62 | 1,871,563 |
Mar 26, 2024 | 17,430.00 | 17,485.00 | 17,410.00 | 17,470.00 | 17,428.68 | 2,005,650 |
Mar 25, 2024 | 17,510.00 | 17,550.00 | 17,425.00 | 17,455.00 | 17,413.71 | 1,720,548 |
Mar 22, 2024 | 17,375.00 | 17,480.00 | 17,345.00 | 17,460.00 | 17,418.70 | 2,696,858 |
Mar 21, 2024 | 17,150.00 | 17,300.00 | 17,150.00 | 17,250.00 | 17,209.20 | 5,388,765 |
Mar 20, 2024 | 16,820.00 | 16,820.00 | 16,745.00 | 16,780.00 | 16,740.31 | 2,073,538 |
Mar 19, 2024 | 16,855.00 | 16,870.00 | 16,770.00 | 16,845.00 | 16,805.15 | 2,168,942 |
Mar 18, 2024 | 16,870.00 | 17,095.00 | 16,865.00 | 17,095.00 | 17,054.56 | 3,042,024 |
Mar 15, 2024 | 16,850.00 | 16,915.00 | 16,800.00 | 16,875.00 | 16,835.08 | 2,576,892 |
Mar 14, 2024 | 17,105.00 | 17,195.00 | 17,035.00 | 17,195.00 | 17,154.33 | 2,937,816 |
Mar 13, 2024 | 17,510.00 | 17,555.00 | 17,465.00 | 17,550.00 | 17,508.49 | 4,044,333 |
Mar 12, 2024 | 17,145.00 | 17,385.00 | 17,115.00 | 17,385.00 | 17,343.88 | 4,229,632 |
Mar 11, 2024 | 17,340.00 | 17,340.00 | 17,230.00 | 17,280.00 | 17,239.13 | 4,826,171 |
Mar 08, 2024 | 18,140.00 | 18,205.00 | 18,090.00 | 18,165.00 | 18,122.03 | 4,786,598 |
Mar 07, 2024 | 17,650.00 | 17,690.00 | 17,600.00 | 17,690.00 | 17,648.15 | 5,236,033 |
Mar 06, 2024 | 17,325.00 | 17,600.00 | 17,325.00 | 17,390.00 | 17,348.87 | 3,171,302 |
Mar 05, 2024 | 17,575.00 | 17,585.00 | 17,485.00 | 17,485.00 | 17,443.64 | 3,578,825 |
Mar 04, 2024 | 17,400.00 | 17,440.00 | 17,360.00 | 17,410.00 | 17,368.82 | 4,404,059 |
Feb 29, 2024 | 16,305.00 | 16,340.00 | 16,255.00 | 16,315.00 | 16,276.41 | 1,429,425 |
Feb 28, 2024 | 16,425.00 | 16,515.00 | 16,425.00 | 16,465.00 | 16,426.05 | 1,047,622 |
Feb 27, 2024 | 16,470.00 | 16,470.00 | 16,420.00 | 16,420.00 | 16,381.16 | 959,830 |
Feb 26, 2024 | 16,380.00 | 16,380.00 | 16,260.00 | 16,305.00 | 16,266.43 | 1,750,562 |
Feb 23, 2024 | 16,495.00 | 16,545.00 | 16,460.00 | 16,520.00 | 16,480.92 | 2,592,248 |
Feb 22, 2024 | 16,250.00 | 16,300.00 | 16,050.00 | 16,300.00 | 16,261.44 | 3,558,076 |
Feb 21, 2024 | 15,775.00 | 15,825.00 | 15,760.00 | 15,785.00 | 15,747.66 | 1,762,972 |
Feb 20, 2024 | 16,125.00 | 16,125.00 | 16,055.00 | 16,100.00 | 16,061.92 | 1,496,474 |
Feb 19, 2024 | 16,185.00 | 16,185.00 | 16,055.00 | 16,150.00 | 16,111.80 | 1,200,368 |
Feb 16, 2024 | 16,215.00 | 16,285.00 | 16,210.00 | 16,280.00 | 16,241.49 | 2,509,364 |
Feb 15, 2024 | 16,150.00 | 16,240.00 | 16,150.00 | 16,230.00 | 16,191.61 | 2,375,911 |
Feb 14, 2024 | 15,870.00 | 15,935.00 | 15,865.00 | 15,915.00 | 15,877.35 | 1,862,282 |
Feb 13, 2024 | 15,975.00 | 16,065.00 | 15,970.00 | 16,030.00 | 15,992.08 | 2,641,636 |
Feb 08, 2024 | 15,575.00 | 15,650.00 | 15,560.00 | 15,650.00 | 15,612.98 | 1,528,138 |
Feb 07, 2024 | 15,320.00 | 15,320.00 | 15,250.00 | 15,315.00 | 15,278.77 | 984,408 |
Feb 06, 2024 | 15,525.00 | 15,550.00 | 15,505.00 | 15,525.00 | 15,488.28 | 2,286,756 |
Feb 05, 2024 | 15,315.00 | 15,425.00 | 15,315.00 | 15,350.00 | 15,313.69 | 2,092,541 |
Feb 02, 2024 | 15,360.00 | 15,365.00 | 15,120.00 | 15,210.00 | 15,174.02 | 4,296,104 |
Feb 01, 2024 | 15,120.00 | 15,175.00 | 15,120.00 | 15,175.00 | 15,139.10 | 3,960,979 |
Jan 31, 2024 | 15,245.00 | 15,245.00 | 15,130.00 | 15,200.00 | 15,164.04 | 3,355,594 |
Jan 30, 2024 | 15,700.00 | 15,700.00 | 15,540.00 | 15,575.00 | 15,538.16 | 2,831,692 |
Jan 30, 2024 | 100 Dividend | |||||
Jan 29, 2024 | 15,420.00 | 15,550.00 | 15,390.00 | 15,550.00 | 15,413.45 | 2,495,525 |
Jan 26, 2024 | 15,765.00 | 15,780.00 | 15,675.00 | 15,680.00 | 15,542.31 | 5,693,242 |
Jan 25, 2024 | 15,950.00 | 16,055.00 | 15,880.00 | 16,055.00 | 15,914.02 | 3,025,685 |
Jan 24, 2024 | 15,730.00 | 15,805.00 | 15,660.00 | 15,805.00 | 15,666.21 | 3,671,246 |
Jan 23, 2024 | 15,640.00 | 15,675.00 | 15,595.00 | 15,605.00 | 15,467.97 | 2,278,413 |
Jan 22, 2024 | 15,565.00 | 15,755.00 | 15,535.00 | 15,755.00 | 15,616.65 | 3,180,115 |
Jan 19, 2024 | 14,985.00 | 15,090.00 | 14,965.00 | 15,090.00 | 14,957.49 | 1,838,178 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 14,595.00 | 14,650.00 | 14,530.00 | 14,530.00 | 14,402.41 | 2,062,144 |
Jan 16, 2024 | 14,260.00 | 14,265.00 | 14,150.00 | 14,255.00 | 14,129.83 | 754,824 |
Jan 15, 2024 | 14,200.00 | 14,270.00 | 14,135.00 | 14,270.00 | 14,144.69 | 625,914 |
Jan 12, 2024 | 14,225.00 | 14,240.00 | 14,195.00 | 14,215.00 | 14,090.18 | 683,487 |
Jan 11, 2024 | 14,235.00 | 14,270.00 | 14,225.00 | 14,260.00 | 14,134.78 | 1,212,798 |
Jan 10, 2024 | 14,250.00 | 14,300.00 | 14,245.00 | 14,300.00 | 14,174.43 | 695,795 |
Jan 09, 2024 | 14,160.00 | 14,220.00 | 14,145.00 | 14,220.00 | 14,095.13 | 1,656,694 |
Jan 08, 2024 | 13,760.00 | 13,815.00 | 13,760.00 | 13,815.00 | 13,693.69 | 1,151,723 |
Jan 05, 2024 | 13,770.00 | 13,770.00 | 13,680.00 | 13,720.00 | 13,599.52 | 1,128,051 |
Jan 04, 2024 | 13,790.00 | 13,810.00 | 13,730.00 | 13,810.00 | 13,688.73 | 1,207,335 |
Jan 03, 2024 | 14,075.00 | 14,075.00 | 13,970.00 | 14,005.00 | 13,882.02 | 1,590,346 |
Jan 02, 2024 | 14,390.00 | 14,485.00 | 14,365.00 | 14,480.00 | 14,352.85 | 1,037,428 |
Dec 28, 2023 | 14,565.00 | 14,565.00 | 14,500.00 | 14,560.00 | 14,432.15 | 615,357 |
Dec 27, 2023 | 14,485.00 | 14,560.00 | 14,455.00 | 14,560.00 | 14,432.15 | 760,968 |
Dec 26, 2023 | 14,290.00 | 14,320.00 | 14,270.00 | 14,290.00 | 14,164.52 | 918,632 |
Dec 22, 2023 | 14,250.00 | 14,250.00 | 14,195.00 | 14,235.00 | 14,110.00 | 760,361 |
Dec 21, 2023 | 13,965.00 | 14,080.00 | 13,950.00 | 14,080.00 | 13,956.36 | 1,021,776 |
Dec 20, 2023 | 14,245.00 | 14,315.00 | 14,245.00 | 14,300.00 | 14,174.43 | 919,547 |
Dec 19, 2023 | 14,210.00 | 14,250.00 | 14,170.00 | 14,240.00 | 14,114.96 | 775,165 |
Dec 18, 2023 | 14,200.00 | 14,225.00 | 14,180.00 | 14,210.00 | 14,085.22 | 845,486 |
Dec 15, 2023 | 14,090.00 | 14,120.00 | 14,050.00 | 14,110.00 | 13,986.10 | 1,091,618 |
Dec 14, 2023 | 13,800.00 | 13,885.00 | 13,785.00 | 13,880.00 | 13,758.12 | 1,197,767 |
Dec 13, 2023 | 13,695.00 | 13,780.00 | 13,690.00 | 13,755.00 | 13,634.22 | 1,213,631 |
Dec 12, 2023 | 13,500.00 | 13,645.00 | 13,500.00 | 13,580.00 | 13,460.75 | 3,381,859 |
Dec 11, 2023 | 13,165.00 | 13,195.00 | 13,150.00 | 13,160.00 | 13,044.44 | 1,314,337 |
Dec 08, 2023 | 13,080.00 | 13,090.00 | 12,970.00 | 12,975.00 | 12,861.07 | 632,505 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |