Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4,190.00 | 4,230.00 | 4,190.00 | 4,230.00 | 4,230.00 | 304 |
02 May 2024 | 4,225.00 | 4,225.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,059 |
30 Apr 2024 | 4,215.00 | 4,255.00 | 4,195.00 | 4,225.00 | 4,225.00 | 565 |
29 Apr 2024 | 4,145.00 | 4,215.00 | 4,145.00 | 4,215.00 | 4,215.00 | 7,236 |
26 Apr 2024 | 4,050.00 | 4,140.00 | 4,050.00 | 4,140.00 | 4,140.00 | 708 |
25 Apr 2024 | 4,045.00 | 4,090.00 | 4,045.00 | 4,045.00 | 4,045.00 | 265 |
24 Apr 2024 | 4,040.00 | 4,050.00 | 4,025.00 | 4,040.00 | 4,040.00 | 242 |
23 Apr 2024 | 4,055.00 | 4,060.00 | 4,030.00 | 4,035.00 | 4,035.00 | 660 |
22 Apr 2024 | 4,125.00 | 4,125.00 | 4,085.00 | 4,085.00 | 4,085.00 | 1,058 |
19 Apr 2024 | 4,135.00 | 4,135.00 | 4,095.00 | 4,125.00 | 4,125.00 | 908 |
18 Apr 2024 | 4,090.00 | 4,170.00 | 4,090.00 | 4,130.00 | 4,130.00 | 4,207 |
17 Apr 2024 | 4,030.00 | 4,085.00 | 4,030.00 | 4,085.00 | 4,085.00 | 1,051 |
16 Apr 2024 | 4,125.00 | 4,150.00 | 4,035.00 | 4,035.00 | 4,035.00 | 564 |
15 Apr 2024 | 4,100.00 | 4,140.00 | 4,060.00 | 4,120.00 | 4,120.00 | 178 |
12 Apr 2024 | 4,130.00 | 4,130.00 | 4,085.00 | 4,130.00 | 4,130.00 | 223 |
11 Apr 2024 | 4,015.00 | 4,160.00 | 4,015.00 | 4,130.00 | 4,130.00 | 547 |
09 Apr 2024 | 4,105.00 | 4,140.00 | 4,105.00 | 4,140.00 | 4,140.00 | 38 |
08 Apr 2024 | 4,170.00 | 4,180.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,014 |
05 Apr 2024 | 4,185.00 | 4,185.00 | 4,035.00 | 4,165.00 | 4,165.00 | 114 |
04 Apr 2024 | 4,155.00 | 4,185.00 | 4,155.00 | 4,185.00 | 4,185.00 | 174 |
03 Apr 2024 | 4,190.00 | 4,190.00 | 4,150.00 | 4,150.00 | 4,150.00 | 672 |
02 Apr 2024 | 4,175.00 | 4,210.00 | 4,175.00 | 4,185.00 | 4,185.00 | 570 |
01 Apr 2024 | 4,075.00 | 4,195.00 | 4,075.00 | 4,175.00 | 4,175.00 | 663 |
29 Mar 2024 | 4,070.00 | 4,075.00 | 4,070.00 | 4,070.00 | 4,070.00 | 684 |
28 Mar 2024 | 4,025.00 | 4,070.00 | 3,990.00 | 4,070.00 | 4,070.00 | 1,957 |
27 Mar 2024 | 4,105.00 | 4,130.00 | 4,065.00 | 4,065.00 | 4,065.00 | 111 |
26 Mar 2024 | 4,150.00 | 4,150.00 | 4,085.00 | 4,100.00 | 4,100.00 | 2,161 |
25 Mar 2024 | 4,180.00 | 4,215.00 | 4,170.00 | 4,170.00 | 4,170.00 | 3,731 |
22 Mar 2024 | 4,180.00 | 4,275.00 | 4,165.00 | 4,220.00 | 4,220.00 | 2,514 |
21 Mar 2024 | 4,290.00 | 4,295.00 | 4,265.00 | 4,275.00 | 4,275.00 | 1,209 |
20 Mar 2024 | 4,295.00 | 4,295.00 | 4,250.00 | 4,290.00 | 4,290.00 | 4,237 |
19 Mar 2024 | 4,295.00 | 4,300.00 | 4,265.00 | 4,295.00 | 4,295.00 | 256 |
18 Mar 2024 | 4,210.00 | 4,295.00 | 4,210.00 | 4,295.00 | 4,295.00 | 1,348 |
15 Mar 2024 | 4,205.00 | 4,205.00 | 4,180.00 | 4,205.00 | 4,205.00 | 1,109 |
14 Mar 2024 | 4,230.00 | 4,250.00 | 4,200.00 | 4,200.00 | 4,200.00 | 994 |
13 Mar 2024 | 4,215.00 | 4,250.00 | 4,215.00 | 4,230.00 | 4,230.00 | 483 |
12 Mar 2024 | 4,210.00 | 4,265.00 | 4,210.00 | 4,210.00 | 4,210.00 | 721 |
11 Mar 2024 | 4,045.00 | 4,220.00 | 4,045.00 | 4,205.00 | 4,205.00 | 916 |
08 Mar 2024 | 4,135.00 | 4,155.00 | 4,110.00 | 4,150.00 | 4,150.00 | 889 |
07 Mar 2024 | 4,145.00 | 4,180.00 | 4,145.00 | 4,150.00 | 4,150.00 | 684 |
06 Mar 2024 | 4,160.00 | 4,200.00 | 4,120.00 | 4,180.00 | 4,180.00 | 754 |
05 Mar 2024 | 4,180.00 | 4,215.00 | 4,160.00 | 4,185.00 | 4,185.00 | 1,532 |
04 Mar 2024 | 4,125.00 | 4,200.00 | 4,125.00 | 4,170.00 | 4,170.00 | 926 |
29 Feb 2024 | 4,115.00 | 4,155.00 | 4,030.00 | 4,120.00 | 4,120.00 | 1,452 |
28 Feb 2024 | 4,155.00 | 4,190.00 | 4,120.00 | 4,120.00 | 4,120.00 | 3,804 |
27 Feb 2024 | 4,070.00 | 4,100.00 | 4,040.00 | 4,100.00 | 4,100.00 | 1,092 |
26 Feb 2024 | 4,060.00 | 4,100.00 | 4,035.00 | 4,070.00 | 4,070.00 | 807 |
23 Feb 2024 | 4,030.00 | 4,060.00 | 4,020.00 | 4,060.00 | 4,060.00 | 535 |
22 Feb 2024 | 3,990.00 | 4,025.00 | 3,990.00 | 4,025.00 | 4,025.00 | 1,071 |
21 Feb 2024 | 3,990.00 | 4,080.00 | 3,970.00 | 4,035.00 | 4,035.00 | 6,704 |
20 Feb 2024 | 3,985.00 | 3,995.00 | 3,965.00 | 3,985.00 | 3,985.00 | 1,314 |
19 Feb 2024 | 4,010.00 | 4,040.00 | 3,980.00 | 3,980.00 | 3,980.00 | 1,893 |
16 Feb 2024 | 4,035.00 | 4,035.00 | 4,005.00 | 4,005.00 | 4,005.00 | 340 |
15 Feb 2024 | 4,040.00 | 4,040.00 | 4,005.00 | 4,030.00 | 4,030.00 | 659 |
14 Feb 2024 | 4,015.00 | 4,040.00 | 4,000.00 | 4,040.00 | 4,040.00 | 1,275 |
13 Feb 2024 | 4,040.00 | 4,045.00 | 4,010.00 | 4,030.00 | 4,030.00 | 3,415 |
08 Feb 2024 | 3,995.00 | 4,180.00 | 3,980.00 | 4,040.00 | 4,040.00 | 5,613 |
07 Feb 2024 | 3,770.00 | 3,980.00 | 3,755.00 | 3,965.00 | 3,965.00 | 709 |
06 Feb 2024 | 3,510.00 | 3,770.00 | 3,465.00 | 3,765.00 | 3,765.00 | 5,475 |
05 Feb 2024 | 3,565.00 | 3,590.00 | 3,355.00 | 3,550.00 | 3,550.00 | 7,347 |
02 Feb 2024 | 3,680.00 | 3,685.00 | 3,520.00 | 3,565.00 | 3,565.00 | 4,005 |
01 Feb 2024 | 3,640.00 | 3,710.00 | 3,625.00 | 3,685.00 | 3,685.00 | 1,398 |
31 Jan 2024 | 3,800.00 | 3,800.00 | 3,685.00 | 3,685.00 | 3,685.00 | 1,046 |
30 Jan 2024 | 3,850.00 | 3,850.00 | 3,805.00 | 3,805.00 | 3,805.00 | 631 |
29 Jan 2024 | 3,995.00 | 3,995.00 | 3,875.00 | 3,875.00 | 3,875.00 | 591 |
26 Jan 2024 | 3,980.00 | 3,990.00 | 3,955.00 | 3,980.00 | 3,980.00 | 434 |
25 Jan 2024 | 3,845.00 | 3,995.00 | 3,845.00 | 3,985.00 | 3,985.00 | 1,181 |
24 Jan 2024 | 3,820.00 | 3,840.00 | 3,745.00 | 3,825.00 | 3,825.00 | 460 |
23 Jan 2024 | 3,795.00 | 3,795.00 | 3,685.00 | 3,795.00 | 3,795.00 | 15,629 |
22 Jan 2024 | 3,940.00 | 3,940.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,230 |
19 Jan 2024 | 3,940.00 | 3,985.00 | 3,935.00 | 3,940.00 | 3,940.00 | 158 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 4,050.00 | 4,090.00 | 4,025.00 | 4,025.00 | 4,025.00 | 370 |
16 Jan 2024 | 4,095.00 | 4,095.00 | 4,040.00 | 4,050.00 | 4,050.00 | 571 |
15 Jan 2024 | 4,060.00 | 4,090.00 | 4,060.00 | 4,090.00 | 4,090.00 | 1,333 |
12 Jan 2024 | 4,120.00 | 4,120.00 | 4,075.00 | 4,075.00 | 4,075.00 | 497 |
11 Jan 2024 | 4,070.00 | 4,130.00 | 4,070.00 | 4,090.00 | 4,090.00 | 596 |
10 Jan 2024 | 4,090.00 | 4,090.00 | 4,015.00 | 4,075.00 | 4,075.00 | 1,677 |
09 Jan 2024 | 4,090.00 | 4,090.00 | 4,025.00 | 4,055.00 | 4,055.00 | 5,684 |
08 Jan 2024 | 4,165.00 | 4,165.00 | 4,090.00 | 4,090.00 | 4,090.00 | 1,173 |
05 Jan 2024 | 4,230.00 | 4,230.00 | 4,165.00 | 4,165.00 | 4,165.00 | 1,042 |
04 Jan 2024 | 4,285.00 | 4,285.00 | 4,230.00 | 4,230.00 | 4,230.00 | 961 |
03 Jan 2024 | 4,290.00 | 4,290.00 | 4,260.00 | 4,270.00 | 4,270.00 | 671 |
02 Jan 2024 | 4,285.00 | 4,290.00 | 4,280.00 | 4,290.00 | 4,290.00 | 178 |
28 Dec 2023 | 4,195.00 | 4,265.00 | 4,190.00 | 4,255.00 | 4,255.00 | 1,626 |
27 Dec 2023 | 4,175.00 | 4,175.00 | 4,155.00 | 4,165.00 | 4,165.00 | 1,273 |
26 Dec 2023 | 4,205.00 | 4,205.00 | 4,130.00 | 4,130.00 | 4,130.00 | 1,443 |
22 Dec 2023 | 4,210.00 | 4,210.00 | 4,180.00 | 4,180.00 | 4,180.00 | 1,211 |
21 Dec 2023 | 4,240.00 | 4,240.00 | 4,170.00 | 4,215.00 | 4,215.00 | 1,319 |
20 Dec 2023 | 4,270.00 | 4,270.00 | 4,245.00 | 4,245.00 | 4,245.00 | 960 |
19 Dec 2023 | 4,280.00 | 4,280.00 | 4,225.00 | 4,225.00 | 4,225.00 | 2,875 |
18 Dec 2023 | 4,320.00 | 4,320.00 | 4,280.00 | 4,280.00 | 4,280.00 | 21 |
15 Dec 2023 | 4,335.00 | 4,335.00 | 4,285.00 | 4,285.00 | 4,285.00 | 3,555 |
14 Dec 2023 | 4,355.00 | 4,355.00 | 4,325.00 | 4,325.00 | 4,325.00 | 101 |
13 Dec 2023 | 4,385.00 | 4,385.00 | 4,340.00 | 4,355.00 | 4,355.00 | 40 |
12 Dec 2023 | 4,395.00 | 4,395.00 | 4,390.00 | 4,390.00 | 4,390.00 | 31 |
11 Dec 2023 | 4,345.00 | 4,345.00 | 4,295.00 | 4,295.00 | 4,295.00 | 1,796 |
08 Dec 2023 | 4,325.00 | 4,325.00 | 4,300.00 | 4,300.00 | 4,300.00 | 108 |
07 Dec 2023 | 4,340.00 | 4,340.00 | 4,285.00 | 4,310.00 | 4,310.00 | 21 |
06 Dec 2023 | 4,315.00 | 4,315.00 | 4,290.00 | 4,295.00 | 4,295.00 | 350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |