Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 4,295.00 | 4,315.00 | 4,290.00 | 4,310.00 | 4,310.00 | 19,802 |
28 May 2024 | 4,330.00 | 4,330.00 | 4,290.00 | 4,295.00 | 4,295.00 | 15,179 |
27 May 2024 | 4,300.00 | 4,330.00 | 4,290.00 | 4,325.00 | 4,325.00 | 12,731 |
24 May 2024 | 4,310.00 | 4,320.00 | 4,285.00 | 4,300.00 | 4,300.00 | 8,310 |
23 May 2024 | 4,310.00 | 4,310.00 | 4,285.00 | 4,290.00 | 4,290.00 | 4,915 |
22 May 2024 | 4,315.00 | 4,315.00 | 4,285.00 | 4,310.00 | 4,310.00 | 11,066 |
21 May 2024 | 4,300.00 | 4,350.00 | 4,285.00 | 4,305.00 | 4,305.00 | 10,453 |
20 May 2024 | 4,370.00 | 4,380.00 | 4,325.00 | 4,345.00 | 4,345.00 | 14,391 |
17 May 2024 | 4,300.00 | 4,375.00 | 4,260.00 | 4,370.00 | 4,370.00 | 13,102 |
16 May 2024 | 4,275.00 | 4,320.00 | 4,270.00 | 4,295.00 | 4,295.00 | 22,674 |
14 May 2024 | 4,195.00 | 4,310.00 | 4,195.00 | 4,310.00 | 4,310.00 | 15,690 |
13 May 2024 | 4,180.00 | 4,230.00 | 4,180.00 | 4,230.00 | 4,230.00 | 22,593 |
10 May 2024 | 4,175.00 | 4,200.00 | 4,160.00 | 4,180.00 | 4,180.00 | 16,395 |
09 May 2024 | 4,175.00 | 4,175.00 | 4,155.00 | 4,160.00 | 4,160.00 | 2,066 |
08 May 2024 | 4,125.00 | 4,180.00 | 4,125.00 | 4,160.00 | 4,160.00 | 5,271 |
07 May 2024 | 4,120.00 | 4,170.00 | 4,100.00 | 4,120.00 | 4,120.00 | 15,682 |
03 May 2024 | 4,120.00 | 4,140.00 | 4,115.00 | 4,120.00 | 4,120.00 | 2,278 |
02 May 2024 | 4,135.00 | 4,135.00 | 4,100.00 | 4,125.00 | 4,125.00 | 15,135 |
30 Apr 2024 | 4,170.00 | 4,185.00 | 4,140.00 | 4,140.00 | 4,140.00 | 19,690 |
29 Apr 2024 | 4,165.00 | 4,180.00 | 4,145.00 | 4,170.00 | 4,170.00 | 10,962 |
26 Apr 2024 | 4,115.00 | 4,160.00 | 4,115.00 | 4,160.00 | 4,160.00 | 2,740 |
25 Apr 2024 | 4,135.00 | 4,165.00 | 4,110.00 | 4,110.00 | 4,110.00 | 6,295 |
24 Apr 2024 | 4,155.00 | 4,160.00 | 4,140.00 | 4,155.00 | 4,155.00 | 3,658 |
23 Apr 2024 | 4,135.00 | 4,150.00 | 4,125.00 | 4,150.00 | 4,150.00 | 5,452 |
22 Apr 2024 | 4,080.00 | 4,135.00 | 4,080.00 | 4,135.00 | 4,135.00 | 16,420 |
19 Apr 2024 | 4,140.00 | 4,170.00 | 4,060.00 | 4,100.00 | 4,100.00 | 18,365 |
18 Apr 2024 | 4,115.00 | 4,190.00 | 4,115.00 | 4,145.00 | 4,145.00 | 20,977 |
17 Apr 2024 | 4,080.00 | 4,145.00 | 4,080.00 | 4,115.00 | 4,115.00 | 16,875 |
16 Apr 2024 | 4,135.00 | 4,155.00 | 4,075.00 | 4,080.00 | 4,080.00 | 31,022 |
15 Apr 2024 | 4,155.00 | 4,185.00 | 4,135.00 | 4,135.00 | 4,135.00 | 9,979 |
12 Apr 2024 | 4,205.00 | 4,205.00 | 4,145.00 | 4,180.00 | 4,180.00 | 13,577 |
11 Apr 2024 | 4,215.00 | 4,220.00 | 4,160.00 | 4,180.00 | 4,180.00 | 21,785 |
09 Apr 2024 | 4,190.00 | 4,220.00 | 4,170.00 | 4,215.00 | 4,215.00 | 14,944 |
08 Apr 2024 | 4,205.00 | 4,205.00 | 4,165.00 | 4,190.00 | 4,190.00 | 17,018 |
05 Apr 2024 | 4,220.00 | 4,220.00 | 4,190.00 | 4,205.00 | 4,205.00 | 10,306 |
04 Apr 2024 | 4,170.00 | 4,215.00 | 4,170.00 | 4,205.00 | 4,205.00 | 8,799 |
03 Apr 2024 | 4,140.00 | 4,205.00 | 4,140.00 | 4,150.00 | 4,150.00 | 17,105 |
02 Apr 2024 | 4,255.00 | 4,255.00 | 4,180.00 | 4,180.00 | 4,180.00 | 14,109 |
01 Apr 2024 | 4,190.00 | 4,215.00 | 4,190.00 | 4,205.00 | 4,205.00 | 13,604 |
29 Mar 2024 | 4,235.00 | 4,245.00 | 4,180.00 | 4,205.00 | 4,205.00 | 22,589 |
28 Mar 2024 | 4,235.00 | 4,245.00 | 4,215.00 | 4,235.00 | 4,235.00 | 4,840 |
27 Mar 2024 | 4,215.00 | 4,250.00 | 4,200.00 | 4,235.00 | 4,235.00 | 18,240 |
26 Mar 2024 | 4,245.00 | 4,255.00 | 4,195.00 | 4,230.00 | 4,230.00 | 10,098 |
25 Mar 2024 | 4,270.00 | 4,295.00 | 4,225.00 | 4,230.00 | 4,230.00 | 21,828 |
22 Mar 2024 | 4,285.00 | 4,290.00 | 4,255.00 | 4,270.00 | 4,270.00 | 7,586 |
21 Mar 2024 | 4,250.00 | 4,290.00 | 4,225.00 | 4,285.00 | 4,285.00 | 15,852 |
20 Mar 2024 | 4,250.00 | 4,295.00 | 4,225.00 | 4,245.00 | 4,245.00 | 9,705 |
19 Mar 2024 | 4,270.00 | 4,270.00 | 4,205.00 | 4,250.00 | 4,250.00 | 21,473 |
18 Mar 2024 | 4,290.00 | 4,300.00 | 4,250.00 | 4,275.00 | 4,275.00 | 21,915 |
15 Mar 2024 | 4,295.00 | 4,305.00 | 4,265.00 | 4,295.00 | 4,295.00 | 5,409 |
14 Mar 2024 | 4,305.00 | 4,305.00 | 4,265.00 | 4,305.00 | 4,305.00 | 12,048 |
13 Mar 2024 | 4,240.00 | 4,305.00 | 4,240.00 | 4,305.00 | 4,305.00 | 18,687 |
12 Mar 2024 | 4,305.00 | 4,315.00 | 4,270.00 | 4,280.00 | 4,280.00 | 4,414 |
11 Mar 2024 | 4,250.00 | 4,305.00 | 4,240.00 | 4,305.00 | 4,305.00 | 4,139 |
08 Mar 2024 | 4,270.00 | 4,295.00 | 4,240.00 | 4,275.00 | 4,275.00 | 9,075 |
07 Mar 2024 | 4,240.00 | 4,270.00 | 4,220.00 | 4,270.00 | 4,270.00 | 9,698 |
06 Mar 2024 | 4,270.00 | 4,290.00 | 4,245.00 | 4,245.00 | 4,245.00 | 10,327 |
05 Mar 2024 | 4,370.00 | 4,370.00 | 4,240.00 | 4,285.00 | 4,285.00 | 22,517 |
04 Mar 2024 | 4,400.00 | 4,400.00 | 4,330.00 | 4,350.00 | 4,350.00 | 31,889 |
29 Feb 2024 | 4,400.00 | 4,470.00 | 4,375.00 | 4,400.00 | 4,400.00 | 10,878 |
28 Feb 2024 | 4,425.00 | 4,480.00 | 4,385.00 | 4,410.00 | 4,410.00 | 25,690 |
27 Feb 2024 | 4,380.00 | 4,430.00 | 4,330.00 | 4,430.00 | 4,430.00 | 20,721 |
26 Feb 2024 | 4,385.00 | 4,405.00 | 4,360.00 | 4,370.00 | 4,370.00 | 4,050 |
23 Feb 2024 | 4,400.00 | 4,410.00 | 4,335.00 | 4,385.00 | 4,385.00 | 15,034 |
22 Feb 2024 | 4,420.00 | 4,480.00 | 4,365.00 | 4,375.00 | 4,375.00 | 11,182 |
21 Feb 2024 | 4,370.00 | 4,430.00 | 4,355.00 | 4,420.00 | 4,420.00 | 10,247 |
20 Feb 2024 | 4,355.00 | 4,370.00 | 4,320.00 | 4,370.00 | 4,370.00 | 9,141 |
19 Feb 2024 | 4,370.00 | 4,370.00 | 4,340.00 | 4,355.00 | 4,355.00 | 12,969 |
16 Feb 2024 | 4,395.00 | 4,395.00 | 4,325.00 | 4,340.00 | 4,340.00 | 8,635 |
15 Feb 2024 | 4,305.00 | 4,340.00 | 4,275.00 | 4,315.00 | 4,315.00 | 11,240 |
14 Feb 2024 | 4,320.00 | 4,320.00 | 4,275.00 | 4,305.00 | 4,305.00 | 16,947 |
13 Feb 2024 | 4,325.00 | 4,340.00 | 4,300.00 | 4,325.00 | 4,325.00 | 14,857 |
08 Feb 2024 | 4,375.00 | 4,380.00 | 4,305.00 | 4,305.00 | 4,305.00 | 19,882 |
07 Feb 2024 | 4,390.00 | 4,390.00 | 4,340.00 | 4,360.00 | 4,360.00 | 15,767 |
06 Feb 2024 | 4,425.00 | 4,425.00 | 4,350.00 | 4,395.00 | 4,395.00 | 17,883 |
05 Feb 2024 | 4,440.00 | 4,440.00 | 4,385.00 | 4,410.00 | 4,410.00 | 13,310 |
02 Feb 2024 | 4,435.00 | 4,445.00 | 4,365.00 | 4,410.00 | 4,410.00 | 15,897 |
01 Feb 2024 | 4,250.00 | 4,455.00 | 4,250.00 | 4,390.00 | 4,390.00 | 49,613 |
31 Jan 2024 | 4,300.00 | 4,325.00 | 4,260.00 | 4,280.00 | 4,280.00 | 5,992 |
30 Jan 2024 | 4,270.00 | 4,410.00 | 4,235.00 | 4,300.00 | 4,300.00 | 39,938 |
29 Jan 2024 | 4,220.00 | 4,290.00 | 4,220.00 | 4,250.00 | 4,250.00 | 14,045 |
26 Jan 2024 | 4,200.00 | 4,235.00 | 4,180.00 | 4,220.00 | 4,220.00 | 19,143 |
25 Jan 2024 | 4,200.00 | 4,205.00 | 4,170.00 | 4,200.00 | 4,200.00 | 12,109 |
24 Jan 2024 | 4,165.00 | 4,225.00 | 4,145.00 | 4,200.00 | 4,200.00 | 8,489 |
23 Jan 2024 | 4,220.00 | 4,220.00 | 4,160.00 | 4,165.00 | 4,165.00 | 10,521 |
22 Jan 2024 | 4,200.00 | 4,205.00 | 4,175.00 | 4,190.00 | 4,190.00 | 6,452 |
19 Jan 2024 | 4,180.00 | 4,210.00 | 4,165.00 | 4,180.00 | 4,180.00 | 13,144 |
18 Jan 2024 | 4,215.00 | 4,220.00 | 4,145.00 | 4,180.00 | 4,180.00 | 20,299 |
17 Jan 2024 | 4,265.00 | 4,275.00 | 4,160.00 | 4,215.00 | 4,215.00 | 36,634 |
16 Jan 2024 | 4,355.00 | 4,365.00 | 4,240.00 | 4,240.00 | 4,240.00 | 13,451 |
15 Jan 2024 | 4,350.00 | 4,350.00 | 4,330.00 | 4,330.00 | 4,330.00 | 752 |
12 Jan 2024 | 4,375.00 | 4,375.00 | 4,305.00 | 4,370.00 | 4,370.00 | 15,043 |
11 Jan 2024 | 4,360.00 | 4,380.00 | 4,330.00 | 4,365.00 | 4,365.00 | 13,388 |
10 Jan 2024 | 4,375.00 | 4,380.00 | 4,335.00 | 4,350.00 | 4,350.00 | 6,657 |
09 Jan 2024 | 4,350.00 | 4,375.00 | 4,305.00 | 4,375.00 | 4,375.00 | 13,238 |
08 Jan 2024 | 4,380.00 | 4,400.00 | 4,305.00 | 4,350.00 | 4,350.00 | 7,362 |
05 Jan 2024 | 4,305.00 | 4,355.00 | 4,255.00 | 4,335.00 | 4,335.00 | 20,247 |
04 Jan 2024 | 4,345.00 | 4,355.00 | 4,300.00 | 4,305.00 | 4,305.00 | 7,759 |
03 Jan 2024 | 4,375.00 | 4,375.00 | 4,285.00 | 4,345.00 | 4,345.00 | 13,582 |
02 Jan 2024 | 4,320.00 | 4,375.00 | 4,300.00 | 4,340.00 | 4,340.00 | 37,638 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |