Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4,140.00 | 4,140.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3 |
02 May 2024 | 4,150.00 | 4,150.00 | 4,060.00 | 4,100.00 | 4,100.00 | 39 |
30 Apr 2024 | 3,980.00 | 4,060.00 | 3,960.00 | 4,060.00 | 4,060.00 | 12 |
29 Apr 2024 | 4,220.00 | 4,220.00 | 3,960.00 | 3,960.00 | 3,960.00 | 44 |
26 Apr 2024 | 4,200.00 | 4,210.00 | 4,090.00 | 4,210.00 | 4,210.00 | 45 |
25 Apr 2024 | 4,220.00 | 4,220.00 | 4,160.00 | 4,200.00 | 4,200.00 | 47 |
24 Apr 2024 | 4,170.00 | 4,190.00 | 4,100.00 | 4,190.00 | 4,190.00 | 28 |
23 Apr 2024 | 4,120.00 | 4,140.00 | 4,120.00 | 4,140.00 | 4,140.00 | 18 |
22 Apr 2024 | 4,000.00 | 4,100.00 | 4,000.00 | 4,050.00 | 4,050.00 | 25 |
19 Apr 2024 | 4,000.00 | 4,030.00 | 3,940.00 | 4,030.00 | 4,030.00 | 11 |
18 Apr 2024 | 3,990.00 | 4,020.00 | 3,860.00 | 3,900.00 | 3,900.00 | 19 |
17 Apr 2024 | 4,020.00 | 4,020.00 | 3,930.00 | 3,930.00 | 3,930.00 | 13 |
16 Apr 2024 | 4,060.00 | 4,060.00 | 3,960.00 | 3,970.00 | 3,970.00 | 16 |
15 Apr 2024 | 4,100.00 | 4,100.00 | 4,020.00 | 4,050.00 | 4,050.00 | 8 |
12 Apr 2024 | 4,070.00 | 4,080.00 | 4,020.00 | 4,040.00 | 4,040.00 | 13 |
11 Apr 2024 | 4,100.00 | 4,100.00 | 4,000.00 | 4,060.00 | 4,060.00 | 18 |
10 Apr 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 5 |
09 Apr 2024 | 4,180.00 | 4,180.00 | 4,110.00 | 4,110.00 | 4,110.00 | 5 |
08 Apr 2024 | 4,130.00 | 4,170.00 | 4,100.00 | 4,170.00 | 4,170.00 | 20 |
05 Apr 2024 | 4,120.00 | 4,180.00 | 4,110.00 | 4,110.00 | 4,110.00 | 7 |
04 Apr 2024 | 4,110.00 | 4,120.00 | 4,070.00 | 4,120.00 | 4,120.00 | 9 |
03 Apr 2024 | 4,150.00 | 4,190.00 | 4,110.00 | 4,190.00 | 4,190.00 | 22 |
02 Apr 2024 | 4,130.00 | 4,210.00 | 4,130.00 | 4,210.00 | 4,210.00 | 45 |
28 Mar 2024 | 4,050.00 | 4,120.00 | 4,050.00 | 4,120.00 | 4,120.00 | 29 |
27 Mar 2024 | 3,920.00 | 4,010.00 | 3,890.00 | 4,010.00 | 4,010.00 | 54 |
26 Mar 2024 | 4,140.00 | 4,150.00 | 3,950.00 | 4,000.00 | 4,000.00 | 83 |
25 Mar 2024 | 4,220.00 | 4,240.00 | 4,110.00 | 4,170.00 | 4,170.00 | 75 |
22 Mar 2024 | 4,120.00 | 4,270.00 | 4,050.00 | 4,220.00 | 4,220.00 | 121 |
21 Mar 2024 | 3,630.00 | 4,100.00 | 3,630.00 | 3,980.00 | 3,980.00 | 268 |
20 Mar 2024 | 3,680.00 | 3,720.00 | 3,620.00 | 3,650.00 | 3,650.00 | 13 |
19 Mar 2024 | 3,690.00 | 3,780.00 | 3,680.00 | 3,720.00 | 3,720.00 | 60 |
18 Mar 2024 | 3,600.00 | 3,700.00 | 3,580.00 | 3,660.00 | 3,660.00 | 32 |
15 Mar 2024 | 3,590.00 | 3,610.00 | 3,440.00 | 3,610.00 | 3,610.00 | 276 |
14 Mar 2024 | 3,690.00 | 3,730.00 | 3,570.00 | 3,610.00 | 3,610.00 | 111 |
13 Mar 2024 | 3,610.00 | 3,670.00 | 3,610.00 | 3,670.00 | 3,670.00 | 16 |
12 Mar 2024 | 3,610.00 | 3,670.00 | 3,600.00 | 3,640.00 | 3,640.00 | 55 |
11 Mar 2024 | 3,690.00 | 3,690.00 | 3,600.00 | 3,600.00 | 3,600.00 | 38 |
08 Mar 2024 | 3,760.00 | 3,760.00 | 3,660.00 | 3,680.00 | 3,680.00 | 64 |
07 Mar 2024 | 3,730.00 | 3,760.00 | 3,700.00 | 3,750.00 | 3,750.00 | 40 |
06 Mar 2024 | 3,690.00 | 3,760.00 | 3,690.00 | 3,760.00 | 3,760.00 | 25 |
05 Mar 2024 | 3,790.00 | 3,790.00 | 3,690.00 | 3,690.00 | 3,690.00 | 39 |
04 Mar 2024 | 3,760.00 | 3,890.00 | 3,750.00 | 3,780.00 | 3,780.00 | 109 |
01 Mar 2024 | 3,750.00 | 3,760.00 | 3,670.00 | 3,730.00 | 3,730.00 | 57 |
29 Feb 2024 | 3,730.00 | 3,750.00 | 3,660.00 | 3,720.00 | 3,720.00 | 32 |
28 Feb 2024 | 3,710.00 | 3,760.00 | 3,670.00 | 3,670.00 | 3,670.00 | 37 |
27 Feb 2024 | 3,650.00 | 3,750.00 | 3,550.00 | 3,730.00 | 3,730.00 | 120 |
26 Feb 2024 | 3,800.00 | 3,800.00 | 3,550.00 | 3,550.00 | 3,550.00 | 145 |
23 Feb 2024 | 3,860.00 | 3,860.00 | 3,770.00 | 3,820.00 | 3,820.00 | 47 |
22 Feb 2024 | 3,830.00 | 3,880.00 | 3,800.00 | 3,860.00 | 3,860.00 | 149 |
21 Feb 2024 | 3,850.00 | 3,890.00 | 3,750.00 | 3,820.00 | 3,820.00 | 74 |
20 Feb 2024 | 3,910.00 | 3,910.00 | 3,850.00 | 3,850.00 | 3,850.00 | 57 |
19 Feb 2024 | 4,000.00 | 4,000.00 | 3,900.00 | 3,920.00 | 3,920.00 | 27 |
16 Feb 2024 | 3,980.00 | 3,990.00 | 3,910.00 | 3,980.00 | 3,980.00 | 51 |
15 Feb 2024 | 3,950.00 | 4,010.00 | 3,950.00 | 3,970.00 | 3,970.00 | 52 |
14 Feb 2024 | 3,970.00 | 3,990.00 | 3,950.00 | 3,980.00 | 3,980.00 | 35 |
13 Feb 2024 | 4,000.00 | 4,000.00 | 3,900.00 | 3,960.00 | 3,960.00 | 97 |
12 Feb 2024 | 4,030.00 | 4,080.00 | 3,950.00 | 3,980.00 | 3,980.00 | 75 |
09 Feb 2024 | 4,070.00 | 4,120.00 | 4,010.00 | 4,050.00 | 4,050.00 | 32 |
08 Feb 2024 | 4,120.00 | 4,130.00 | 4,080.00 | 4,080.00 | 4,080.00 | 23 |
07 Feb 2024 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 3 |
06 Feb 2024 | 4,090.00 | 4,120.00 | 4,040.00 | 4,120.00 | 4,120.00 | 33 |
05 Feb 2024 | 4,090.00 | 4,130.00 | 4,080.00 | 4,120.00 | 4,120.00 | 22 |
02 Feb 2024 | 4,100.00 | 4,100.00 | 4,050.00 | 4,090.00 | 4,090.00 | 28 |
01 Feb 2024 | 4,080.00 | 4,090.00 | 4,020.00 | 4,080.00 | 4,080.00 | 33 |
31 Jan 2024 | 4,080.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,100.00 | 13 |
30 Jan 2024 | 4,110.00 | 4,110.00 | 4,060.00 | 4,080.00 | 4,080.00 | 15 |
29 Jan 2024 | 4,070.00 | 4,120.00 | 4,060.00 | 4,110.00 | 4,110.00 | 28 |
26 Jan 2024 | 4,090.00 | 4,100.00 | 4,050.00 | 4,100.00 | 4,100.00 | 53 |
25 Jan 2024 | 4,120.00 | 4,140.00 | 4,090.00 | 4,090.00 | 4,090.00 | 30 |
24 Jan 2024 | 4,150.00 | 4,150.00 | 4,080.00 | 4,130.00 | 4,130.00 | 25 |
23 Jan 2024 | 4,170.00 | 4,170.00 | 4,080.00 | 4,100.00 | 4,100.00 | 30 |
22 Jan 2024 | 4,090.00 | 4,180.00 | 4,090.00 | 4,100.00 | 4,100.00 | 44 |
19 Jan 2024 | 4,100.00 | 4,160.00 | 4,100.00 | 4,160.00 | 4,160.00 | 11 |
18 Jan 2024 | 4,170.00 | 4,170.00 | 4,120.00 | 4,150.00 | 4,150.00 | 26 |
17 Jan 2024 | 4,150.00 | 4,190.00 | 4,120.00 | 4,170.00 | 4,170.00 | 11 |
16 Jan 2024 | 4,190.00 | 4,190.00 | 4,150.00 | 4,190.00 | 4,190.00 | 16 |
15 Jan 2024 | 4,130.00 | 4,200.00 | 4,130.00 | 4,200.00 | 4,200.00 | 31 |
12 Jan 2024 | 4,100.00 | 4,150.00 | 4,050.00 | 4,060.00 | 4,060.00 | 72 |
11 Jan 2024 | 4,230.00 | 4,230.00 | 4,160.00 | 4,160.00 | 4,160.00 | 23 |
10 Jan 2024 | 4,260.00 | 4,270.00 | 4,230.00 | 4,230.00 | 4,230.00 | 14 |
09 Jan 2024 | 4,290.00 | 4,290.00 | 4,240.00 | 4,260.00 | 4,260.00 | 24 |
08 Jan 2024 | 4,300.00 | 4,300.00 | 4,270.00 | 4,270.00 | 4,270.00 | 6 |
05 Jan 2024 | 4,270.00 | 4,300.00 | 4,270.00 | 4,290.00 | 4,290.00 | 28 |
04 Jan 2024 | 4,300.00 | 4,310.00 | 4,270.00 | 4,300.00 | 4,300.00 | 19 |
03 Jan 2024 | 4,320.00 | 4,340.00 | 4,280.00 | 4,290.00 | 4,290.00 | 42 |
29 Dec 2023 | 4,320.00 | 4,330.00 | 4,300.00 | 4,300.00 | 4,300.00 | 155 |
28 Dec 2023 | 4,330.00 | 4,330.00 | 4,250.00 | 4,300.00 | 4,300.00 | 11 |
27 Dec 2023 | 4,330.00 | 4,340.00 | 4,300.00 | 4,330.00 | 4,330.00 | 17 |
22 Dec 2023 | 4,250.00 | 4,330.00 | 4,250.00 | 4,330.00 | 4,330.00 | 24 |
21 Dec 2023 | 4,300.00 | 4,300.00 | 4,250.00 | 4,280.00 | 4,280.00 | 35 |
20 Dec 2023 | 4,270.00 | 4,320.00 | 4,270.00 | 4,310.00 | 4,310.00 | 9 |
19 Dec 2023 | 4,300.00 | 4,320.00 | 4,260.00 | 4,310.00 | 4,310.00 | 26 |
18 Dec 2023 | 4,270.00 | 4,300.00 | 4,230.00 | 4,300.00 | 4,300.00 | 61 |
15 Dec 2023 | 4,220.00 | 4,230.00 | 4,180.00 | 4,220.00 | 4,220.00 | 57 |
14 Dec 2023 | 4,150.00 | 4,250.00 | 4,140.00 | 4,200.00 | 4,200.00 | 61 |
13 Dec 2023 | 4,180.00 | 4,180.00 | 4,130.00 | 4,180.00 | 4,180.00 | 19 |
12 Dec 2023 | 4,180.00 | 4,180.00 | 4,090.00 | 4,170.00 | 4,170.00 | 71 |
11 Dec 2023 | 4,150.00 | 4,170.00 | 4,150.00 | 4,170.00 | 4,170.00 | 17 |
08 Dec 2023 | 4,150.00 | 4,180.00 | 4,150.00 | 4,170.00 | 4,170.00 | 47 |
07 Dec 2023 | 4,180.00 | 4,190.00 | 4,110.00 | 4,150.00 | 4,150.00 | 61 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |