Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | - |
01 May 2024 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 100 |
30 Apr 2024 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 800 |
26 Apr 2024 | 3,980.00 | 4,000.00 | 3,975.00 | 4,000.00 | 4,000.00 | 600 |
25 Apr 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 100 |
24 Apr 2024 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | - |
23 Apr 2024 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 200 |
22 Apr 2024 | 4,015.00 | 4,015.00 | 3,925.00 | 3,970.00 | 3,970.00 | 1,000 |
19 Apr 2024 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | - |
18 Apr 2024 | 4,035.00 | 4,035.00 | 3,965.00 | 3,995.00 | 3,995.00 | 400 |
17 Apr 2024 | 4,170.00 | 4,175.00 | 4,170.00 | 4,170.00 | 4,170.00 | 800 |
16 Apr 2024 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | - |
15 Apr 2024 | 4,120.00 | 4,130.00 | 4,120.00 | 4,130.00 | 4,130.00 | 1,000 |
12 Apr 2024 | 4,095.00 | 4,120.00 | 4,095.00 | 4,120.00 | 4,120.00 | 200 |
11 Apr 2024 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 100 |
10 Apr 2024 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 100 |
09 Apr 2024 | 4,055.00 | 4,055.00 | 4,010.00 | 4,010.00 | 4,010.00 | 400 |
08 Apr 2024 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | - |
05 Apr 2024 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 200 |
04 Apr 2024 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 600 |
03 Apr 2024 | 4,100.00 | 4,100.00 | 4,050.00 | 4,055.00 | 4,055.00 | 300 |
02 Apr 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 100 |
01 Apr 2024 | 4,115.00 | 4,115.00 | 4,075.00 | 4,075.00 | 4,075.00 | 1,100 |
29 Mar 2024 | 3,940.00 | 3,980.00 | 3,940.00 | 3,980.00 | 3,980.00 | 600 |
28 Mar 2024 | 3,945.00 | 3,945.00 | 3,935.00 | 3,940.00 | 3,940.00 | 700 |
27 Mar 2024 | 3,945.00 | 3,945.00 | 3,930.00 | 3,945.00 | 3,945.00 | 900 |
26 Mar 2024 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 200 |
25 Mar 2024 | 3,945.00 | 3,945.00 | 3,915.00 | 3,915.00 | 3,915.00 | 900 |
22 Mar 2024 | 3,935.00 | 3,945.00 | 3,935.00 | 3,945.00 | 3,945.00 | 800 |
21 Mar 2024 | 3,860.00 | 3,980.00 | 3,860.00 | 3,955.00 | 3,955.00 | 1,600 |
19 Mar 2024 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 200 |
18 Mar 2024 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 100 |
15 Mar 2024 | 3,775.00 | 3,785.00 | 3,750.00 | 3,785.00 | 3,785.00 | 500 |
14 Mar 2024 | 3,720.00 | 3,750.00 | 3,720.00 | 3,745.00 | 3,745.00 | 300 |
13 Mar 2024 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 100 |
12 Mar 2024 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | - |
11 Mar 2024 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 200 |
08 Mar 2024 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | - |
07 Mar 2024 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | - |
06 Mar 2024 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 200 |
05 Mar 2024 | 3,610.00 | 3,760.00 | 3,610.00 | 3,760.00 | 3,760.00 | 900 |
04 Mar 2024 | 3,605.00 | 3,615.00 | 3,605.00 | 3,610.00 | 3,610.00 | 600 |
01 Mar 2024 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 200 |
29 Feb 2024 | 3,590.00 | 3,600.00 | 3,580.00 | 3,600.00 | 3,600.00 | 2,600 |
28 Feb 2024 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | - |
27 Feb 2024 | 3,605.00 | 3,605.00 | 3,580.00 | 3,580.00 | 3,580.00 | 1,500 |
26 Feb 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - |
22 Feb 2024 | 3,575.00 | 3,580.00 | 3,510.00 | 3,550.00 | 3,550.00 | 1,000 |
21 Feb 2024 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | - |
20 Feb 2024 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 300 |
19 Feb 2024 | 3,520.00 | 3,540.00 | 3,425.00 | 3,540.00 | 3,540.00 | 800 |
16 Feb 2024 | 3,460.00 | 3,550.00 | 3,460.00 | 3,550.00 | 3,550.00 | 1,000 |
15 Feb 2024 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 300 |
14 Feb 2024 | 3,475.00 | 3,490.00 | 3,470.00 | 3,470.00 | 3,470.00 | 300 |
13 Feb 2024 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 200 |
09 Feb 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 100 |
08 Feb 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - |
07 Feb 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - |
06 Feb 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - |
05 Feb 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 100 |
02 Feb 2024 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 100 |
01 Feb 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 100 |
31 Jan 2024 | 3,385.00 | 3,400.00 | 3,385.00 | 3,400.00 | 3,400.00 | 1,100 |
30 Jan 2024 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 400 |
29 Jan 2024 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 100 |
26 Jan 2024 | 3,370.00 | 3,370.00 | 3,355.00 | 3,355.00 | 3,355.00 | 300 |
25 Jan 2024 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 100 |
24 Jan 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 200 |
23 Jan 2024 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | - |
22 Jan 2024 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 100 |
19 Jan 2024 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 100 |
18 Jan 2024 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 100 |
17 Jan 2024 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | - |
16 Jan 2024 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | - |
15 Jan 2024 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 400 |
12 Jan 2024 | 3,305.00 | 3,335.00 | 3,305.00 | 3,335.00 | 3,335.00 | 300 |
11 Jan 2024 | 3,330.00 | 3,330.00 | 3,300.00 | 3,300.00 | 3,300.00 | 200 |
10 Jan 2024 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 100 |
09 Jan 2024 | 3,315.00 | 3,315.00 | 3,250.00 | 3,270.00 | 3,270.00 | 600 |
05 Jan 2024 | 3,335.00 | 3,335.00 | 3,235.00 | 3,240.00 | 3,240.00 | 400 |
04 Jan 2024 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 600 |
29 Dec 2023 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
28 Dec 2023 | 3,170.00 | 3,200.00 | 3,170.00 | 3,200.00 | 3,200.00 | 500 |
27 Dec 2023 | 3,180.00 | 3,180.00 | 3,155.00 | 3,155.00 | 3,155.00 | 200 |
26 Dec 2023 | 3,130.00 | 3,145.00 | 3,130.00 | 3,145.00 | 3,145.00 | 700 |
25 Dec 2023 | 3,135.00 | 3,150.00 | 3,115.00 | 3,115.00 | 3,115.00 | 800 |
22 Dec 2023 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | - |
21 Dec 2023 | 3,215.00 | 3,215.00 | 3,130.00 | 3,130.00 | 3,130.00 | 700 |
20 Dec 2023 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | - |
19 Dec 2023 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 100 |
18 Dec 2023 | 3,130.00 | 3,165.00 | 3,130.00 | 3,165.00 | 3,165.00 | 300 |
15 Dec 2023 | 3,125.00 | 3,145.00 | 3,125.00 | 3,145.00 | 3,145.00 | 600 |
14 Dec 2023 | 3,215.00 | 3,215.00 | 3,075.00 | 3,140.00 | 3,140.00 | 2,000 |
13 Dec 2023 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 100 |
12 Dec 2023 | 3,240.00 | 3,250.00 | 3,240.00 | 3,240.00 | 3,240.00 | 600 |
11 Dec 2023 | 3,295.00 | 3,295.00 | 3,235.00 | 3,290.00 | 3,290.00 | 300 |
08 Dec 2023 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | - |
07 Dec 2023 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 100 |
06 Dec 2023 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - |
05 Dec 2023 | 3,190.00 | 3,300.00 | 3,190.00 | 3,300.00 | 3,300.00 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |