Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 3,750.00 | 2,200 |
02 May 2024 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | - |
30 Apr 2024 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 100 |
29 Apr 2024 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 100 |
26 Apr 2024 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | - |
25 Apr 2024 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 100 |
24 Apr 2024 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 100 |
23 Apr 2024 | 3,630.00 | 3,790.00 | 3,630.00 | 3,790.00 | 3,790.00 | 400 |
22 Apr 2024 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | - |
19 Apr 2024 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | - |
18 Apr 2024 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 100 |
17 Apr 2024 | 3,600.00 | 3,630.00 | 3,600.00 | 3,630.00 | 3,630.00 | 200 |
16 Apr 2024 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 900 |
05 Apr 2024 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 100 |
04 Apr 2024 | 3,780.00 | 3,780.00 | 3,700.00 | 3,720.00 | 3,720.00 | 300 |
03 Apr 2024 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 3,800.00 | 1,800 |
02 Apr 2024 | 3,790.00 | 3,790.00 | 3,780.00 | 3,790.00 | 3,790.00 | 400 |
01 Apr 2024 | 3,650.00 | 3,830.00 | 3,650.00 | 3,810.00 | 3,810.00 | 1,300 |
28 Mar 2024 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 100 |
27 Mar 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | - |
26 Mar 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 100 |
25 Mar 2024 | 3,730.00 | 3,730.00 | 3,650.00 | 3,650.00 | 3,650.00 | 2,700 |
22 Mar 2024 | 4,100.00 | 4,100.00 | 3,600.00 | 3,650.00 | 3,650.00 | 3,100 |
21 Mar 2024 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - |
20 Mar 2024 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - |
19 Mar 2024 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - |
18 Mar 2024 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
15 Mar 2024 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
14 Mar 2024 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
13 Mar 2024 | 3,650.00 | 3,900.00 | 3,650.00 | 3,900.00 | 3,900.00 | 1,500 |
08 Mar 2024 | 3,700.00 | 4,200.00 | 3,660.00 | 3,660.00 | 3,660.00 | 3,300 |
07 Mar 2024 | 4,160.00 | 4,250.00 | 3,700.00 | 3,700.00 | 3,700.00 | 7,500 |
06 Mar 2024 | 3,900.00 | 4,160.00 | 3,880.00 | 4,160.00 | 4,160.00 | 7,800 |
05 Mar 2024 | 3,340.00 | 3,340.00 | 3,270.00 | 3,330.00 | 3,330.00 | 500 |
04 Mar 2024 | 3,270.00 | 3,890.00 | 3,260.00 | 3,340.00 | 3,340.00 | 3,300 |
01 Mar 2024 | 3,650.00 | 3,930.00 | 3,650.00 | 3,650.00 | 3,650.00 | 800 |
29 Feb 2024 | 3,650.00 | 3,650.00 | 3,160.00 | 3,650.00 | 3,650.00 | 1,100 |
28 Feb 2024 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 900 |
27 Feb 2024 | 3,060.00 | 3,750.00 | 3,000.00 | 3,650.00 | 3,650.00 | 2,200 |
26 Feb 2024 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 300 |
23 Feb 2024 | 3,250.00 | 3,650.00 | 3,250.00 | 3,430.00 | 3,430.00 | 2,800 |
22 Feb 2024 | 3,240.00 | 3,500.00 | 3,070.00 | 3,090.00 | 3,090.00 | 2,000 |
21 Feb 2024 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 700 |
20 Feb 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
19 Feb 2024 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 300 |
16 Feb 2024 | 3,060.00 | 3,100.00 | 3,060.00 | 3,100.00 | 3,100.00 | 300 |
15 Feb 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 200 |
13 Feb 2024 | 3,050.00 | 3,050.00 | 3,000.00 | 3,000.00 | 3,000.00 | 400 |
12 Feb 2024 | 3,050.00 | 3,050.00 | 3,040.00 | 3,040.00 | 3,040.00 | 500 |
07 Feb 2024 | 3,140.00 | 3,140.00 | 3,030.00 | 3,040.00 | 3,040.00 | 400 |
06 Feb 2024 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | - |
05 Feb 2024 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 300 |
02 Feb 2024 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | - |
01 Feb 2024 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 200 |
31 Jan 2024 | 3,440.00 | 3,440.00 | 3,430.00 | 3,430.00 | 3,430.00 | 200 |
30 Jan 2024 | 3,010.00 | 3,450.00 | 3,010.00 | 3,450.00 | 3,450.00 | 1,500 |
29 Jan 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 200 |
26 Jan 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - |
25 Jan 2024 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 600 |
24 Jan 2024 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 300 |
23 Jan 2024 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | - |
22 Jan 2024 | 3,450.00 | 3,810.00 | 3,450.00 | 3,690.00 | 3,690.00 | 2,000 |
19 Jan 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - |
18 Jan 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 200 |
17 Jan 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - |
16 Jan 2024 | 3,500.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2,700 |
15 Jan 2024 | 3,530.00 | 3,530.00 | 3,500.00 | 3,500.00 | 3,500.00 | 200 |
12 Jan 2024 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | - |
11 Jan 2024 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | - |
10 Jan 2024 | 3,700.00 | 3,850.00 | 3,510.00 | 3,850.00 | 3,850.00 | 1,800 |
09 Jan 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
08 Jan 2024 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 1,200 |
05 Jan 2024 | 3,700.00 | 3,960.00 | 3,700.00 | 3,950.00 | 3,950.00 | 1,800 |
04 Jan 2024 | 3,850.00 | 3,850.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,100 |
03 Jan 2024 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 100 |
02 Jan 2024 | 4,030.00 | 4,030.00 | 4,000.00 | 4,000.00 | 4,000.00 | 400 |
29 Dec 2023 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | - |
28 Dec 2023 | 3,900.00 | 4,050.00 | 3,900.00 | 4,050.00 | 4,050.00 | 400 |
27 Dec 2023 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | - |
22 Dec 2023 | 4,000.00 | 4,000.00 | 3,890.00 | 3,990.00 | 3,990.00 | 500 |
21 Dec 2023 | 3,970.00 | 4,070.00 | 3,970.00 | 4,000.00 | 4,000.00 | 500 |
20 Dec 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
19 Dec 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 200 |
18 Dec 2023 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2,700 |
15 Dec 2023 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - |
14 Dec 2023 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - |
13 Dec 2023 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - |
12 Dec 2023 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 200 |
11 Dec 2023 | 4,300.00 | 4,300.00 | 4,250.00 | 4,250.00 | 4,250.00 | 300 |
08 Dec 2023 | 4,010.00 | 4,350.00 | 4,010.00 | 4,320.00 | 4,320.00 | 800 |
07 Dec 2023 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 100 |
06 Dec 2023 | 4,000.00 | 4,010.00 | 4,000.00 | 4,010.00 | 4,010.00 | 400 |
05 Dec 2023 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
04 Dec 2023 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - |
01 Dec 2023 | 4,180.00 | 4,180.00 | 4,000.00 | 4,000.00 | 4,000.00 | 500 |
30 Nov 2023 | 4,190.00 | 4,190.00 | 4,180.00 | 4,180.00 | 4,180.00 | 800 |
29 Nov 2023 | 4,200.00 | 4,200.00 | 4,160.00 | 4,170.00 | 4,170.00 | 1,100 |
28 Nov 2023 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 100 |
27 Nov 2023 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - |
24 Nov 2023 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |