Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,880.00 | 1,880.00 | 1,876.00 | 1,876.00 | 1,876.00 | 600 |
01 May 2024 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | - |
30 Apr 2024 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 400 |
26 Apr 2024 | 1,800.00 | 1,880.00 | 1,800.00 | 1,843.00 | 1,843.00 | 400 |
25 Apr 2024 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | - |
24 Apr 2024 | 1,963.00 | 1,963.00 | 1,875.00 | 1,891.00 | 1,891.00 | 42,000 |
23 Apr 2024 | 1,860.00 | 1,983.00 | 1,860.00 | 1,963.00 | 1,963.00 | 72,700 |
22 Apr 2024 | 1,840.00 | 1,900.00 | 1,799.00 | 1,820.00 | 1,820.00 | 3,600 |
19 Apr 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | - |
18 Apr 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 300 |
17 Apr 2024 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - |
16 Apr 2024 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - |
15 Apr 2024 | 1,899.00 | 1,900.00 | 1,898.00 | 1,898.00 | 1,898.00 | 74,200 |
12 Apr 2024 | 1,821.00 | 1,900.00 | 1,821.00 | 1,899.00 | 1,899.00 | 2,500 |
11 Apr 2024 | 1,786.00 | 1,820.00 | 1,785.00 | 1,820.00 | 1,820.00 | 500 |
10 Apr 2024 | 1,802.00 | 1,802.00 | 1,750.00 | 1,763.00 | 1,763.00 | 600 |
09 Apr 2024 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 100 |
08 Apr 2024 | 1,780.00 | 1,818.00 | 1,780.00 | 1,818.00 | 1,818.00 | 2,200 |
05 Apr 2024 | 1,751.00 | 1,780.00 | 1,751.00 | 1,780.00 | 1,780.00 | 300 |
04 Apr 2024 | 1,754.00 | 1,777.00 | 1,647.00 | 1,753.00 | 1,753.00 | 2,700 |
03 Apr 2024 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - |
02 Apr 2024 | 1,805.00 | 1,805.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,000 |
01 Apr 2024 | 1,800.00 | 1,833.00 | 1,800.00 | 1,805.00 | 1,805.00 | 1,800 |
29 Mar 2024 | 1,866.00 | 1,866.00 | 1,812.00 | 1,827.00 | 1,827.00 | 2,500 |
28 Mar 2024 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | - |
27 Mar 2024 | 1,875.00 | 1,875.00 | 1,866.00 | 1,866.00 | 1,866.00 | 400 |
26 Mar 2024 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 600 |
25 Mar 2024 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | - |
22 Mar 2024 | 1,901.00 | 1,901.00 | 1,830.00 | 1,871.00 | 1,871.00 | 1,300 |
21 Mar 2024 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 300 |
19 Mar 2024 | 1,900.00 | 1,901.00 | 1,900.00 | 1,901.00 | 1,901.00 | 400 |
18 Mar 2024 | 1,904.00 | 1,904.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,500 |
15 Mar 2024 | 1,900.00 | 1,905.00 | 1,900.00 | 1,903.00 | 1,903.00 | 8,300 |
14 Mar 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 8,300 |
13 Mar 2024 | 1,905.00 | 1,905.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,800 |
12 Mar 2024 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | - |
11 Mar 2024 | 1,924.00 | 1,924.00 | 1,901.00 | 1,901.00 | 1,901.00 | 10,600 |
08 Mar 2024 | 1,900.00 | 1,924.00 | 1,892.00 | 1,924.00 | 1,924.00 | 1,900 |
07 Mar 2024 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 300 |
06 Mar 2024 | 1,904.00 | 1,929.00 | 1,904.00 | 1,929.00 | 1,929.00 | 3,000 |
05 Mar 2024 | 1,899.00 | 1,936.00 | 1,898.00 | 1,936.00 | 1,936.00 | 2,800 |
04 Mar 2024 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | - |
01 Mar 2024 | 1,890.00 | 1,923.00 | 1,890.00 | 1,923.00 | 1,923.00 | 3,000 |
29 Feb 2024 | 1,918.00 | 1,921.00 | 1,893.00 | 1,916.00 | 1,916.00 | 4,400 |
28 Feb 2024 | 1,930.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,700 |
27 Feb 2024 | 1,893.00 | 1,920.00 | 1,861.00 | 1,916.00 | 1,916.00 | 11,800 |
26 Feb 2024 | 1,906.00 | 1,946.00 | 1,906.00 | 1,920.00 | 1,920.00 | 5,600 |
22 Feb 2024 | 1,900.00 | 1,914.00 | 1,900.00 | 1,906.00 | 1,906.00 | 1,400 |
21 Feb 2024 | 1,900.00 | 1,921.00 | 1,891.00 | 1,921.00 | 1,921.00 | 3,100 |
20 Feb 2024 | 1,900.00 | 1,957.00 | 1,900.00 | 1,917.00 | 1,917.00 | 45,800 |
19 Feb 2024 | 1,921.00 | 1,950.00 | 1,910.00 | 1,940.00 | 1,940.00 | 16,200 |
16 Feb 2024 | 1,930.00 | 1,950.00 | 1,910.00 | 1,919.00 | 1,919.00 | 3,600 |
15 Feb 2024 | 1,930.00 | 1,930.00 | 1,860.00 | 1,930.00 | 1,930.00 | 10,600 |
14 Feb 2024 | 1,891.00 | 1,965.00 | 1,890.00 | 1,890.00 | 1,890.00 | 4,000 |
13 Feb 2024 | 1,949.00 | 1,970.00 | 1,901.00 | 1,901.00 | 1,901.00 | 10,800 |
09 Feb 2024 | 1,910.00 | 1,955.00 | 1,910.00 | 1,955.00 | 1,955.00 | 3,100 |
08 Feb 2024 | 1,928.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,950.00 | 1,500 |
07 Feb 2024 | 1,968.00 | 1,969.00 | 1,963.00 | 1,968.00 | 1,968.00 | 2,100 |
06 Feb 2024 | 1,961.00 | 1,970.00 | 1,924.00 | 1,969.00 | 1,969.00 | 2,800 |
05 Feb 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
02 Feb 2024 | 1,930.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,960.00 | 400 |
01 Feb 2024 | 1,984.00 | 1,984.00 | 1,950.00 | 1,950.00 | 1,950.00 | 800 |
31 Jan 2024 | 1,940.00 | 1,969.00 | 1,940.00 | 1,969.00 | 1,969.00 | 3,700 |
30 Jan 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 4,600 |
29 Jan 2024 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,970.00 | 200 |
26 Jan 2024 | 1,920.00 | 1,950.00 | 1,889.00 | 1,950.00 | 1,950.00 | 2,800 |
25 Jan 2024 | 1,938.00 | 1,950.00 | 1,938.00 | 1,945.00 | 1,945.00 | 400 |
24 Jan 2024 | 1,901.00 | 1,979.00 | 1,901.00 | 1,978.00 | 1,978.00 | 5,800 |
23 Jan 2024 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - |
22 Jan 2024 | 1,879.00 | 1,910.00 | 1,879.00 | 1,910.00 | 1,910.00 | 1,300 |
19 Jan 2024 | 1,900.00 | 1,903.00 | 1,900.00 | 1,903.00 | 1,903.00 | 300 |
18 Jan 2024 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | - |
17 Jan 2024 | 1,899.00 | 1,900.00 | 1,877.00 | 1,877.00 | 1,877.00 | 8,800 |
16 Jan 2024 | 1,910.00 | 1,910.00 | 1,871.00 | 1,871.00 | 1,871.00 | 1,300 |
15 Jan 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 900 |
12 Jan 2024 | 1,890.00 | 1,920.00 | 1,875.00 | 1,918.00 | 1,918.00 | 8,100 |
11 Jan 2024 | 1,898.00 | 1,900.00 | 1,892.00 | 1,900.00 | 1,900.00 | 1,200 |
10 Jan 2024 | 1,899.00 | 1,901.00 | 1,898.00 | 1,898.00 | 1,898.00 | 500 |
09 Jan 2024 | 1,891.00 | 1,900.00 | 1,891.00 | 1,899.00 | 1,899.00 | 600 |
05 Jan 2024 | 1,912.00 | 1,926.00 | 1,889.00 | 1,911.00 | 1,911.00 | 7,900 |
04 Jan 2024 | 1,860.00 | 1,880.00 | 1,860.00 | 1,879.00 | 1,879.00 | 900 |
29 Dec 2023 | 1,850.00 | 1,876.00 | 1,847.00 | 1,847.00 | 1,847.00 | 2,700 |
28 Dec 2023 | 1,837.00 | 1,861.00 | 1,837.00 | 1,850.00 | 1,850.00 | 4,300 |
27 Dec 2023 | 1,816.00 | 1,837.00 | 1,816.00 | 1,837.00 | 1,837.00 | 1,900 |
26 Dec 2023 | 1,816.00 | 1,837.00 | 1,780.00 | 1,816.00 | 1,816.00 | 5,500 |
25 Dec 2023 | 1,840.00 | 1,840.00 | 1,805.00 | 1,816.00 | 1,816.00 | 2,900 |
22 Dec 2023 | 1,885.00 | 1,906.00 | 1,846.00 | 1,862.00 | 1,862.00 | 3,300 |
21 Dec 2023 | 1,895.00 | 1,901.00 | 1,852.00 | 1,885.00 | 1,885.00 | 25,200 |
20 Dec 2023 | 1,840.00 | 1,918.00 | 1,840.00 | 1,918.00 | 1,918.00 | 98,700 |
19 Dec 2023 | 1,839.00 | 1,872.00 | 1,837.00 | 1,850.00 | 1,850.00 | 19,600 |
18 Dec 2023 | 1,865.00 | 1,869.00 | 1,825.00 | 1,839.00 | 1,839.00 | 12,600 |
15 Dec 2023 | 1,858.00 | 1,873.00 | 1,845.00 | 1,861.00 | 1,861.00 | 7,300 |
14 Dec 2023 | 1,849.00 | 1,877.00 | 1,849.00 | 1,868.00 | 1,868.00 | 2,900 |
13 Dec 2023 | 1,854.00 | 1,880.00 | 1,854.00 | 1,870.00 | 1,870.00 | 5,900 |
12 Dec 2023 | 1,861.00 | 1,884.00 | 1,861.00 | 1,870.00 | 1,870.00 | 4,500 |
11 Dec 2023 | 1,875.00 | 1,875.00 | 1,845.00 | 1,870.00 | 1,870.00 | 1,900 |
08 Dec 2023 | 1,942.00 | 1,962.00 | 1,840.00 | 1,890.00 | 1,890.00 | 9,200 |
07 Dec 2023 | 1,892.00 | 1,917.00 | 1,890.00 | 1,902.00 | 1,902.00 | 3,300 |
06 Dec 2023 | 1,827.00 | 1,969.00 | 1,827.00 | 1,893.00 | 1,893.00 | 19,300 |
05 Dec 2023 | 1,801.00 | 1,841.00 | 1,801.00 | 1,831.00 | 1,831.00 | 9,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |