Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 4,170.00 | 4,220.00 | 4,140.00 | 4,190.00 | 4,190.00 | 27,278 |
22 Apr 2024 | 4,120.00 | 4,245.00 | 4,095.00 | 4,170.00 | 4,170.00 | 24,455 |
19 Apr 2024 | 4,105.00 | 4,160.00 | 4,045.00 | 4,120.00 | 4,120.00 | 54,235 |
18 Apr 2024 | 4,075.00 | 4,150.00 | 4,075.00 | 4,145.00 | 4,145.00 | 54,102 |
17 Apr 2024 | 4,090.00 | 4,150.00 | 4,075.00 | 4,110.00 | 4,110.00 | 21,853 |
16 Apr 2024 | 4,070.00 | 4,220.00 | 4,070.00 | 4,090.00 | 4,090.00 | 32,579 |
15 Apr 2024 | 4,155.00 | 4,160.00 | 4,040.00 | 4,130.00 | 4,130.00 | 59,077 |
12 Apr 2024 | 4,185.00 | 4,195.00 | 4,125.00 | 4,160.00 | 4,160.00 | 23,300 |
11 Apr 2024 | 4,025.00 | 4,185.00 | 4,025.00 | 4,185.00 | 4,185.00 | 30,025 |
09 Apr 2024 | 4,100.00 | 4,155.00 | 4,075.00 | 4,110.00 | 4,110.00 | 44,994 |
08 Apr 2024 | 4,175.00 | 4,175.00 | 4,095.00 | 4,105.00 | 4,105.00 | 7,115 |
05 Apr 2024 | 4,140.00 | 4,155.00 | 4,100.00 | 4,150.00 | 4,150.00 | 19,462 |
04 Apr 2024 | 4,060.00 | 4,145.00 | 4,060.00 | 4,140.00 | 4,140.00 | 15,907 |
03 Apr 2024 | 4,130.00 | 4,130.00 | 4,080.00 | 4,100.00 | 4,100.00 | 42,706 |
02 Apr 2024 | 4,110.00 | 4,190.00 | 4,085.00 | 4,130.00 | 4,130.00 | 41,555 |
01 Apr 2024 | 4,160.00 | 4,210.00 | 4,090.00 | 4,105.00 | 4,105.00 | 52,325 |
29 Mar 2024 | 4,195.00 | 4,195.00 | 4,135.00 | 4,160.00 | 4,160.00 | 25,794 |
28 Mar 2024 | 4,235.00 | 4,235.00 | 4,135.00 | 4,165.00 | 4,165.00 | 20,695 |
27 Mar 2024 | 4,230.00 | 4,230.00 | 4,160.00 | 4,185.00 | 4,185.00 | 8,133 |
26 Mar 2024 | 4,230.00 | 4,240.00 | 4,180.00 | 4,205.00 | 4,205.00 | 16,778 |
25 Mar 2024 | 4,195.00 | 4,240.00 | 4,130.00 | 4,210.00 | 4,210.00 | 28,286 |
22 Mar 2024 | 4,145.00 | 4,160.00 | 4,120.00 | 4,140.00 | 4,140.00 | 19,572 |
21 Mar 2024 | 4,220.00 | 4,220.00 | 4,105.00 | 4,150.00 | 4,150.00 | 54,255 |
20 Mar 2024 | 4,190.00 | 4,190.00 | 4,105.00 | 4,130.00 | 4,130.00 | 29,737 |
19 Mar 2024 | 4,185.00 | 4,190.00 | 4,145.00 | 4,145.00 | 4,145.00 | 12,566 |
18 Mar 2024 | 4,180.00 | 4,195.00 | 4,145.00 | 4,170.00 | 4,170.00 | 12,950 |
15 Mar 2024 | 4,230.00 | 4,230.00 | 4,140.00 | 4,175.00 | 4,175.00 | 21,069 |
14 Mar 2024 | 4,160.00 | 4,240.00 | 4,150.00 | 4,190.00 | 4,190.00 | 13,609 |
13 Mar 2024 | 4,195.00 | 4,195.00 | 4,135.00 | 4,160.00 | 4,160.00 | 20,884 |
12 Mar 2024 | 4,200.00 | 4,210.00 | 4,140.00 | 4,165.00 | 4,165.00 | 38,048 |
11 Mar 2024 | 4,205.00 | 4,290.00 | 4,170.00 | 4,200.00 | 4,200.00 | 91,396 |
08 Mar 2024 | 4,215.00 | 4,240.00 | 4,185.00 | 4,200.00 | 4,200.00 | 39,763 |
07 Mar 2024 | 4,255.00 | 4,280.00 | 4,175.00 | 4,215.00 | 4,215.00 | 35,570 |
06 Mar 2024 | 4,280.00 | 4,315.00 | 4,205.00 | 4,245.00 | 4,245.00 | 27,200 |
05 Mar 2024 | 4,430.00 | 4,430.00 | 4,265.00 | 4,280.00 | 4,280.00 | 59,818 |
04 Mar 2024 | 4,250.00 | 4,450.00 | 4,215.00 | 4,380.00 | 4,380.00 | 89,350 |
29 Feb 2024 | 4,380.00 | 4,380.00 | 4,250.00 | 4,250.00 | 4,250.00 | 88,603 |
28 Feb 2024 | 4,340.00 | 4,440.00 | 4,280.00 | 4,380.00 | 4,380.00 | 60,592 |
27 Feb 2024 | 4,490.00 | 4,520.00 | 4,340.00 | 4,340.00 | 4,340.00 | 53,888 |
26 Feb 2024 | 4,560.00 | 4,580.00 | 4,355.00 | 4,490.00 | 4,490.00 | 85,058 |
23 Feb 2024 | 4,440.00 | 4,595.00 | 4,430.00 | 4,560.00 | 4,560.00 | 97,525 |
22 Feb 2024 | 4,400.00 | 4,475.00 | 4,355.00 | 4,440.00 | 4,440.00 | 52,888 |
21 Feb 2024 | 4,530.00 | 4,530.00 | 4,405.00 | 4,405.00 | 4,405.00 | 43,582 |
20 Feb 2024 | 4,465.00 | 4,560.00 | 4,450.00 | 4,470.00 | 4,470.00 | 42,935 |
19 Feb 2024 | 4,460.00 | 4,545.00 | 4,460.00 | 4,515.00 | 4,515.00 | 51,827 |
16 Feb 2024 | 4,455.00 | 4,470.00 | 4,380.00 | 4,460.00 | 4,460.00 | 45,691 |
15 Feb 2024 | 4,485.00 | 4,520.00 | 4,440.00 | 4,455.00 | 4,455.00 | 33,643 |
14 Feb 2024 | 4,500.00 | 4,505.00 | 4,410.00 | 4,485.00 | 4,485.00 | 36,951 |
13 Feb 2024 | 4,435.00 | 4,540.00 | 4,415.00 | 4,505.00 | 4,505.00 | 69,167 |
08 Feb 2024 | 4,440.00 | 4,475.00 | 4,390.00 | 4,425.00 | 4,425.00 | 55,023 |
07 Feb 2024 | 4,375.00 | 4,450.00 | 4,325.00 | 4,440.00 | 4,440.00 | 41,916 |
06 Feb 2024 | 4,440.00 | 4,470.00 | 4,340.00 | 4,355.00 | 4,355.00 | 54,764 |
05 Feb 2024 | 4,495.00 | 4,520.00 | 4,380.00 | 4,430.00 | 4,430.00 | 135,178 |
02 Feb 2024 | 4,485.00 | 4,485.00 | 4,370.00 | 4,415.00 | 4,415.00 | 142,003 |
01 Feb 2024 | 4,270.00 | 4,460.00 | 4,220.00 | 4,445.00 | 4,445.00 | 164,271 |
31 Jan 2024 | 4,280.00 | 4,340.00 | 4,205.00 | 4,255.00 | 4,255.00 | 72,009 |
30 Jan 2024 | 4,070.00 | 4,310.00 | 4,070.00 | 4,255.00 | 4,255.00 | 229,351 |
29 Jan 2024 | 4,070.00 | 4,070.00 | 4,025.00 | 4,070.00 | 4,070.00 | 22,685 |
26 Jan 2024 | 4,005.00 | 4,120.00 | 4,005.00 | 4,025.00 | 4,025.00 | 45,962 |
25 Jan 2024 | 4,125.00 | 4,210.00 | 4,000.00 | 4,015.00 | 4,015.00 | 93,825 |
24 Jan 2024 | 4,085.00 | 4,185.00 | 4,050.00 | 4,135.00 | 4,135.00 | 78,321 |
23 Jan 2024 | 4,105.00 | 4,130.00 | 4,035.00 | 4,085.00 | 4,085.00 | 23,563 |
22 Jan 2024 | 3,940.00 | 4,090.00 | 3,935.00 | 4,030.00 | 4,030.00 | 24,996 |
19 Jan 2024 | 3,865.00 | 4,025.00 | 3,865.00 | 3,940.00 | 3,940.00 | 12,126 |
18 Jan 2024 | 3,845.00 | 3,975.00 | 3,840.00 | 3,890.00 | 3,890.00 | 35,508 |
17 Jan 2024 | 3,980.00 | 3,980.00 | 3,835.00 | 3,845.00 | 3,845.00 | 16,190 |
16 Jan 2024 | 4,055.00 | 4,075.00 | 3,945.00 | 3,965.00 | 3,965.00 | 13,674 |
15 Jan 2024 | 4,080.00 | 4,080.00 | 4,065.00 | 4,050.00 | 4,050.00 | 264 |
12 Jan 2024 | 4,150.00 | 4,150.00 | 4,040.00 | 4,065.00 | 4,065.00 | 15,019 |
11 Jan 2024 | 4,120.00 | 4,135.00 | 4,095.00 | 4,110.00 | 4,110.00 | 21,885 |
10 Jan 2024 | 4,105.00 | 4,155.00 | 4,090.00 | 4,100.00 | 4,100.00 | 39,679 |
09 Jan 2024 | 4,160.00 | 4,260.00 | 4,105.00 | 4,120.00 | 4,120.00 | 45,862 |
08 Jan 2024 | 4,160.00 | 4,160.00 | 4,115.00 | 4,135.00 | 4,135.00 | 3,970 |
05 Jan 2024 | 4,110.00 | 4,165.00 | 4,110.00 | 4,135.00 | 4,135.00 | 1,481 |
04 Jan 2024 | 4,105.00 | 4,185.00 | 4,105.00 | 4,145.00 | 4,145.00 | 6,188 |
03 Jan 2024 | 4,130.00 | 4,175.00 | 4,130.00 | 4,140.00 | 4,140.00 | 4,673 |
02 Jan 2024 | 4,200.00 | 4,205.00 | 4,165.00 | 4,175.00 | 4,175.00 | 4,554 |
28 Dec 2023 | 4,155.00 | 4,220.00 | 4,140.00 | 4,165.00 | 4,165.00 | 10,756 |
27 Dec 2023 | 4,105.00 | 4,185.00 | 4,100.00 | 4,155.00 | 4,155.00 | 8,135 |
26 Dec 2023 | 4,230.00 | 4,285.00 | 4,025.00 | 4,205.00 | 4,205.00 | 19,590 |
22 Dec 2023 | 4,185.00 | 4,230.00 | 4,180.00 | 4,230.00 | 4,230.00 | 3,333 |
21 Dec 2023 | 4,180.00 | 4,220.00 | 4,180.00 | 4,185.00 | 4,185.00 | 4,784 |
20 Dec 2023 | 4,160.00 | 4,220.00 | 4,145.00 | 4,220.00 | 4,220.00 | 4,843 |
19 Dec 2023 | 4,165.00 | 4,165.00 | 4,140.00 | 4,160.00 | 4,160.00 | 4,119 |
18 Dec 2023 | 4,145.00 | 4,195.00 | 4,135.00 | 4,160.00 | 4,160.00 | 8,780 |
15 Dec 2023 | 4,165.00 | 4,200.00 | 4,125.00 | 4,165.00 | 4,165.00 | 26,886 |
14 Dec 2023 | 4,170.00 | 4,230.00 | 4,160.00 | 4,170.00 | 4,170.00 | 22,930 |
13 Dec 2023 | 4,225.00 | 4,240.00 | 4,190.00 | 4,200.00 | 4,200.00 | 9,891 |
12 Dec 2023 | 4,225.00 | 4,260.00 | 4,195.00 | 4,220.00 | 4,220.00 | 19,994 |
11 Dec 2023 | 4,205.00 | 4,230.00 | 4,190.00 | 4,220.00 | 4,220.00 | 7,387 |
08 Dec 2023 | 4,200.00 | 4,230.00 | 4,170.00 | 4,200.00 | 4,200.00 | 28,569 |
07 Dec 2023 | 4,210.00 | 4,240.00 | 4,195.00 | 4,200.00 | 4,200.00 | 25,724 |
06 Dec 2023 | 4,215.00 | 4,285.00 | 4,185.00 | 4,200.00 | 4,200.00 | 33,161 |
05 Dec 2023 | 4,220.00 | 4,290.00 | 4,205.00 | 4,215.00 | 4,215.00 | 25,896 |
04 Dec 2023 | 4,220.00 | 4,240.00 | 4,205.00 | 4,220.00 | 4,220.00 | 4,263 |
01 Dec 2023 | 4,200.00 | 4,235.00 | 4,200.00 | 4,220.00 | 4,220.00 | 1,787 |
30 Nov 2023 | 4,210.00 | 4,215.00 | 4,195.00 | 4,215.00 | 4,215.00 | 1,424 |
29 Nov 2023 | 4,230.00 | 4,230.00 | 4,195.00 | 4,215.00 | 4,215.00 | 2,955 |
28 Nov 2023 | 4,195.00 | 4,230.00 | 4,135.00 | 4,230.00 | 4,230.00 | 11,117 |
27 Nov 2023 | 4,240.00 | 4,240.00 | 4,025.00 | 4,195.00 | 4,195.00 | 14,916 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |