Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.00 | 0.00 | 0.00 | 9,488.09 | 9,488.09 | - |
17 Apr 2024 | 9,430.16 | 9,430.16 | 9,430.16 | 9,430.16 | 9,430.16 | - |
16 Apr 2024 | 9,372.78 | 9,372.78 | 9,372.78 | 9,372.78 | 9,372.78 | - |
15 Apr 2024 | 9,581.84 | 9,581.84 | 9,581.84 | 9,581.84 | 9,581.84 | - |
12 Apr 2024 | 9,603.54 | 9,603.54 | 9,603.54 | 9,603.54 | 9,603.54 | - |
11 Apr 2024 | 9,541.94 | 9,541.94 | 9,541.94 | 9,541.94 | 9,541.94 | - |
10 Apr 2024 | 9,684.20 | 9,684.20 | 9,684.20 | 9,684.20 | 9,684.20 | - |
09 Apr 2024 | 9,622.17 | 9,622.17 | 9,622.17 | 9,622.17 | 9,622.17 | - |
08 Apr 2024 | 9,688.71 | 9,688.71 | 9,688.71 | 9,688.71 | 9,688.71 | - |
05 Apr 2024 | 9,650.43 | 9,650.43 | 9,650.43 | 9,650.43 | 9,650.43 | - |
04 Apr 2024 | 9,756.61 | 9,756.61 | 9,756.61 | 9,756.61 | 9,756.61 | - |
03 Apr 2024 | 9,673.33 | 9,673.33 | 9,673.33 | 9,673.33 | 9,673.33 | - |
02 Apr 2024 | 9,652.65 | 9,652.65 | 9,652.65 | 9,652.65 | 9,652.65 | - |
28 Mar 2024 | 9,718.27 | 9,718.27 | 9,718.27 | 9,718.27 | 9,718.27 | - |
27 Mar 2024 | 9,688.28 | 9,688.28 | 9,688.28 | 9,688.28 | 9,688.28 | - |
26 Mar 2024 | 9,762.61 | 9,762.61 | 9,762.61 | 9,762.61 | 9,762.61 | - |
25 Mar 2024 | 9,731.63 | 9,731.63 | 9,731.63 | 9,731.63 | 9,731.63 | - |
22 Mar 2024 | 9,758.86 | 9,758.86 | 9,758.86 | 9,758.86 | 9,758.86 | - |
21 Mar 2024 | 9,701.94 | 9,701.94 | 9,701.94 | 9,701.94 | 9,701.94 | - |
20 Mar 2024 | 9,513.53 | 9,513.53 | 9,513.53 | 9,513.53 | 9,513.53 | - |
19 Mar 2024 | 9,452.96 | 9,452.96 | 9,452.96 | 9,452.96 | 9,452.96 | - |
18 Mar 2024 | 9,455.92 | 9,455.92 | 9,455.92 | 9,455.92 | 9,455.92 | - |
15 Mar 2024 | 9,467.80 | 9,467.80 | 9,467.80 | 9,467.80 | 9,467.80 | - |
14 Mar 2024 | 9,435.84 | 9,435.84 | 9,435.84 | 9,435.84 | 9,435.84 | - |
13 Mar 2024 | 9,478.13 | 9,478.13 | 9,478.13 | 9,478.13 | 9,478.13 | - |
12 Mar 2024 | 9,484.76 | 9,484.76 | 9,484.76 | 9,484.76 | 9,484.76 | - |
11 Mar 2024 | 9,425.68 | 9,425.68 | 9,425.68 | 9,425.68 | 9,425.68 | - |
08 Mar 2024 | 9,418.84 | 9,418.84 | 9,418.84 | 9,418.84 | 9,418.84 | - |
07 Mar 2024 | 9,451.93 | 9,451.93 | 9,451.93 | 9,451.93 | 9,451.93 | - |
06 Mar 2024 | 9,403.20 | 9,403.20 | 9,403.20 | 9,403.20 | 9,403.20 | - |
05 Mar 2024 | 9,334.69 | 9,334.69 | 9,334.69 | 9,334.69 | 9,334.69 | - |
04 Mar 2024 | 9,285.31 | 9,285.31 | 9,285.31 | 9,285.31 | 9,285.31 | - |
01 Mar 2024 | 9,336.91 | 9,336.91 | 9,336.91 | 9,336.91 | 9,336.91 | - |
29 Feb 2024 | 9,278.33 | 9,278.33 | 9,278.33 | 9,278.33 | 9,278.33 | - |
28 Feb 2024 | 9,229.89 | 9,229.89 | 9,229.89 | 9,229.89 | 9,229.89 | - |
27 Feb 2024 | 9,242.95 | 9,242.95 | 9,242.95 | 9,242.95 | 9,242.95 | - |
26 Feb 2024 | 9,234.00 | 9,234.00 | 9,234.00 | 9,234.00 | 9,234.00 | - |
23 Feb 2024 | 9,251.47 | 9,251.47 | 9,251.47 | 9,251.47 | 9,251.47 | - |
22 Feb 2024 | 9,238.37 | 9,238.37 | 9,238.37 | 9,238.37 | 9,238.37 | - |
21 Feb 2024 | 9,183.46 | 9,183.46 | 9,183.46 | 9,183.46 | 9,183.46 | - |
20 Feb 2024 | 9,220.52 | 9,220.52 | 9,220.52 | 9,220.52 | 9,220.52 | - |
19 Feb 2024 | 9,144.36 | 9,144.36 | 9,144.36 | 9,144.36 | 9,144.36 | - |
16 Feb 2024 | 9,159.06 | 9,159.06 | 9,159.06 | 9,159.06 | 9,159.06 | - |
15 Feb 2024 | 9,041.15 | 9,041.15 | 9,041.15 | 9,041.15 | 9,041.15 | - |
14 Feb 2024 | 8,961.00 | 8,961.00 | 8,961.00 | 8,961.00 | 8,961.00 | - |
13 Feb 2024 | 8,873.59 | 8,873.59 | 8,873.59 | 8,873.59 | 8,873.59 | - |
12 Feb 2024 | 9,029.39 | 9,029.39 | 9,029.39 | 9,029.39 | 9,029.39 | - |
09 Feb 2024 | 8,977.55 | 8,977.55 | 8,977.55 | 8,977.55 | 8,977.55 | - |
08 Feb 2024 | 9,004.31 | 9,004.31 | 9,004.31 | 9,004.31 | 9,004.31 | - |
07 Feb 2024 | 9,063.60 | 9,063.60 | 9,063.60 | 9,063.60 | 9,063.60 | - |
06 Feb 2024 | 9,149.58 | 9,149.58 | 9,149.58 | 9,149.58 | 9,149.58 | - |
05 Feb 2024 | 9,088.79 | 9,088.79 | 9,088.79 | 9,088.79 | 9,088.79 | - |
02 Feb 2024 | 9,143.28 | 9,143.28 | 9,143.28 | 9,143.28 | 9,143.28 | - |
01 Feb 2024 | 9,120.84 | 9,120.84 | 9,120.84 | 9,120.84 | 9,120.84 | - |
31 Jan 2024 | 9,215.20 | 9,215.20 | 9,215.20 | 9,215.20 | 9,215.20 | - |
30 Jan 2024 | 9,249.62 | 9,249.62 | 9,249.62 | 9,249.62 | 9,249.62 | - |
29 Jan 2024 | 9,208.63 | 9,208.63 | 9,208.63 | 9,208.63 | 9,208.63 | - |
26 Jan 2024 | 9,258.48 | 9,258.48 | 9,258.48 | 9,258.48 | 9,258.48 | - |
25 Jan 2024 | 9,184.50 | 9,184.50 | 9,184.50 | 9,184.50 | 9,184.50 | - |
24 Jan 2024 | 9,200.92 | 9,200.92 | 9,200.92 | 9,200.92 | 9,200.92 | - |
23 Jan 2024 | 9,156.80 | 9,156.80 | 9,156.80 | 9,156.80 | 9,156.80 | - |
22 Jan 2024 | 9,188.18 | 9,188.18 | 9,188.18 | 9,188.18 | 9,188.18 | - |
19 Jan 2024 | 9,076.92 | 9,076.92 | 9,076.92 | 9,076.92 | 9,076.92 | - |
18 Jan 2024 | 9,071.13 | 9,071.13 | 9,071.13 | 9,071.13 | 9,071.13 | - |
17 Jan 2024 | 8,976.32 | 8,976.32 | 8,976.32 | 8,976.32 | 8,976.32 | - |
16 Jan 2024 | 9,128.93 | 9,128.93 | 9,128.93 | 9,128.93 | 9,128.93 | - |
15 Jan 2024 | 9,174.97 | 9,174.97 | 9,174.97 | 9,174.97 | 9,174.97 | - |
12 Jan 2024 | 9,186.91 | 9,186.91 | 9,186.91 | 9,186.91 | 9,186.91 | - |
11 Jan 2024 | 9,127.39 | 9,127.39 | 9,127.39 | 9,127.39 | 9,127.39 | - |
10 Jan 2024 | 9,260.97 | 9,260.97 | 9,260.97 | 9,260.97 | 9,260.97 | - |
09 Jan 2024 | 9,326.20 | 9,326.20 | 9,326.20 | 9,326.20 | 9,326.20 | - |
08 Jan 2024 | 9,345.05 | 9,345.05 | 9,345.05 | 9,345.05 | 9,345.05 | - |
05 Jan 2024 | 9,288.92 | 9,288.92 | 9,288.92 | 9,288.92 | 9,288.92 | - |
04 Jan 2024 | 9,327.24 | 9,327.24 | 9,327.24 | 9,327.24 | 9,327.24 | - |
03 Jan 2024 | 9,269.84 | 9,269.84 | 9,269.84 | 9,269.84 | 9,269.84 | - |
02 Jan 2024 | 9,301.42 | 9,301.42 | 9,301.42 | 9,301.42 | 9,301.42 | - |
29 Dec 2023 | 9,372.80 | 9,372.80 | 9,372.80 | 9,372.80 | 9,372.80 | - |
28 Dec 2023 | 9,374.60 | 9,374.60 | 9,374.60 | 9,374.60 | 9,374.60 | - |
27 Dec 2023 | 9,402.21 | 9,402.21 | 9,402.21 | 9,402.21 | 9,402.21 | - |
22 Dec 2023 | 9,366.02 | 9,366.02 | 9,366.02 | 9,366.02 | 9,366.02 | - |
21 Dec 2023 | 9,361.80 | 9,361.80 | 9,361.80 | 9,361.80 | 9,361.80 | - |
20 Dec 2023 | 9,418.01 | 9,418.01 | 9,418.01 | 9,418.01 | 9,418.01 | - |
19 Dec 2023 | 9,285.69 | 9,285.69 | 9,285.69 | 9,285.69 | 9,285.69 | - |
18 Dec 2023 | 9,230.30 | 9,230.30 | 9,230.30 | 9,230.30 | 9,230.30 | - |
15 Dec 2023 | 9,241.74 | 9,241.74 | 9,241.74 | 9,241.74 | 9,241.74 | - |
14 Dec 2023 | 9,330.33 | 9,330.33 | 9,330.33 | 9,330.33 | 9,330.33 | - |
13 Dec 2023 | 9,220.72 | 9,220.72 | 9,220.72 | 9,220.72 | 9,220.72 | - |
12 Dec 2023 | 9,216.16 | 9,216.16 | 9,216.16 | 9,216.16 | 9,216.16 | - |
11 Dec 2023 | 9,213.62 | 9,213.62 | 9,213.62 | 9,213.62 | 9,213.62 | - |
08 Dec 2023 | 9,202.50 | 9,202.50 | 9,202.50 | 9,202.50 | 9,202.50 | - |
07 Dec 2023 | 9,122.86 | 9,122.86 | 9,122.86 | 9,122.86 | 9,122.86 | - |
06 Dec 2023 | 9,132.64 | 9,132.64 | 9,132.64 | 9,132.64 | 9,132.64 | - |
05 Dec 2023 | 8,993.46 | 8,993.46 | 8,993.46 | 8,993.46 | 8,993.46 | - |
04 Dec 2023 | 8,971.38 | 8,971.38 | 8,971.38 | 8,971.38 | 8,971.38 | - |
01 Dec 2023 | 8,983.59 | 8,983.59 | 8,983.59 | 8,983.59 | 8,983.59 | - |
30 Nov 2023 | 8,893.31 | 8,893.31 | 8,893.31 | 8,893.31 | 8,893.31 | - |
29 Nov 2023 | 8,890.34 | 8,890.34 | 8,890.34 | 8,890.34 | 8,890.34 | - |
28 Nov 2023 | 8,899.88 | 8,899.88 | 8,899.88 | 8,899.88 | 8,899.88 | - |
27 Nov 2023 | 8,888.69 | 8,888.69 | 8,888.69 | 8,888.69 | 8,888.69 | - |
24 Nov 2023 | 8,896.76 | 8,896.76 | 8,896.76 | 8,896.76 | 8,896.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |