Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 4,163.00 | 4,163.00 | 4,163.00 | 4,163.00 | 4,163.00 | - |
01 May 2024 | 4,167.00 | 4,167.00 | 4,167.00 | 4,167.00 | 4,167.00 | - |
30 Apr 2024 | 4,234.00 | 4,234.00 | 4,234.00 | 4,234.00 | 4,234.00 | - |
29 Apr 2024 | 4,258.00 | 4,258.00 | 4,258.00 | 4,258.00 | 4,258.00 | - |
26 Apr 2024 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | - |
25 Apr 2024 | 4,146.00 | 4,146.00 | 4,146.00 | 4,146.00 | 4,146.00 | - |
24 Apr 2024 | 4,222.00 | 4,222.00 | 4,222.00 | 4,222.00 | 4,222.00 | - |
23 Apr 2024 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | - |
22 Apr 2024 | 4,122.00 | 4,122.00 | 4,122.00 | 4,122.00 | 4,122.00 | - |
19 Apr 2024 | 4,208.00 | 4,208.00 | 4,208.00 | 4,208.00 | 4,208.00 | - |
18 Apr 2024 | 4,227.00 | 4,227.00 | 4,227.00 | 4,227.00 | 4,227.00 | - |
17 Apr 2024 | 4,292.00 | 4,292.00 | 4,292.00 | 4,292.00 | 4,292.00 | - |
16 Apr 2024 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | - |
15 Apr 2024 | 4,377.00 | 4,377.00 | 4,377.00 | 4,377.00 | 4,377.00 | - |
12 Apr 2024 | 4,442.00 | 4,442.00 | 4,442.00 | 4,442.00 | 4,442.00 | - |
11 Apr 2024 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | - |
10 Apr 2024 | 4,324.00 | 4,324.00 | 4,324.00 | 4,324.00 | 4,324.00 | - |
09 Apr 2024 | 4,321.00 | 4,321.00 | 4,321.00 | 4,321.00 | 4,321.00 | - |
08 Apr 2024 | 4,339.00 | 4,339.00 | 4,339.00 | 4,339.00 | 4,339.00 | - |
05 Apr 2024 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | - |
04 Apr 2024 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | - |
03 Apr 2024 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | - |
02 Apr 2024 | 4,377.00 | 4,377.00 | 4,377.00 | 4,377.00 | 4,377.00 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 4,334.00 | 4,334.00 | 4,334.00 | 4,334.00 | 4,334.00 | - |
27 Mar 2024 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | - |
26 Mar 2024 | 4,368.00 | 4,368.00 | 4,368.00 | 4,368.00 | 4,368.00 | - |
25 Mar 2024 | 4,349.00 | 4,349.00 | 4,349.00 | 4,349.00 | 4,349.00 | - |
22 Mar 2024 | 4,351.00 | 4,351.00 | 4,351.00 | 4,351.00 | 4,351.00 | - |
21 Mar 2024 | 4,298.00 | 4,298.00 | 4,298.00 | 4,298.00 | 4,298.00 | - |
20 Mar 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | - |
19 Mar 2024 | 4,213.00 | 4,213.00 | 4,213.00 | 4,213.00 | 4,213.00 | - |
18 Mar 2024 | 4,201.00 | 4,201.00 | 4,201.00 | 4,201.00 | 4,201.00 | - |
15 Mar 2024 | 4,209.00 | 4,209.00 | 4,209.00 | 4,209.00 | 4,209.00 | - |
14 Mar 2024 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | - |
13 Mar 2024 | 4,246.00 | 4,246.00 | 4,246.00 | 4,246.00 | 4,246.00 | - |
12 Mar 2024 | 4,168.00 | 4,168.00 | 4,168.00 | 4,168.00 | 4,168.00 | - |
11 Mar 2024 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | - |
08 Mar 2024 | 4,267.00 | 4,267.00 | 4,267.00 | 4,267.00 | 4,267.00 | - |
07 Mar 2024 | 4,213.00 | 4,213.00 | 4,213.00 | 4,213.00 | 4,213.00 | - |
06 Mar 2024 | 4,207.00 | 4,207.00 | 4,207.00 | 4,207.00 | 4,207.00 | - |
05 Mar 2024 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | - |
04 Mar 2024 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | - |
01 Mar 2024 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | - |
29 Feb 2024 | 4,116.00 | 4,116.00 | 4,116.00 | 4,116.00 | 4,116.00 | - |
28 Feb 2024 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | - |
27 Feb 2024 | 4,123.00 | 4,123.00 | 4,123.00 | 4,123.00 | 4,123.00 | - |
26 Feb 2024 | 4,118.00 | 4,118.00 | 4,118.00 | 4,118.00 | 4,118.00 | - |
23 Feb 2024 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | - |
22 Feb 2024 | 4,049.00 | 4,049.00 | 4,049.00 | 4,049.00 | 4,049.00 | - |
21 Feb 2024 | 4,021.00 | 4,021.00 | 4,021.00 | 4,021.00 | 4,021.00 | - |
20 Feb 2024 | 4,082.00 | 4,082.00 | 4,082.00 | 4,082.00 | 4,082.00 | - |
16 Feb 2024 | 4,131.00 | 4,131.00 | 4,131.00 | 4,131.00 | 4,131.00 | - |
15 Feb 2024 | 4,148.00 | 4,148.00 | 4,148.00 | 4,148.00 | 4,148.00 | - |
14 Feb 2024 | 4,096.00 | 4,096.00 | 4,096.00 | 4,096.00 | 4,096.00 | - |
13 Feb 2024 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | - |
12 Feb 2024 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | - |
09 Feb 2024 | 4,086.00 | 4,086.00 | 4,086.00 | 4,086.00 | 4,086.00 | - |
08 Feb 2024 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | - |
07 Feb 2024 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | - |
06 Feb 2024 | 4,043.00 | 4,043.00 | 4,043.00 | 4,043.00 | 4,043.00 | - |
05 Feb 2024 | 4,034.00 | 4,034.00 | 4,034.00 | 4,034.00 | 4,034.00 | - |
02 Feb 2024 | 3,911.00 | 3,911.00 | 3,911.00 | 3,911.00 | 3,911.00 | - |
01 Feb 2024 | 3,877.00 | 3,877.00 | 3,877.00 | 3,877.00 | 3,877.00 | - |
31 Jan 2024 | 3,933.00 | 3,933.00 | 3,933.00 | 3,933.00 | 3,933.00 | - |
30 Jan 2024 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | - |
29 Jan 2024 | 3,912.00 | 3,912.00 | 3,912.00 | 3,912.00 | 3,912.00 | - |
26 Jan 2024 | 3,914.00 | 3,914.00 | 3,914.00 | 3,914.00 | 3,914.00 | - |
25 Jan 2024 | 3,893.00 | 3,893.00 | 3,893.00 | 3,893.00 | 3,893.00 | - |
24 Jan 2024 | 3,871.00 | 3,871.00 | 3,871.00 | 3,871.00 | 3,871.00 | - |
23 Jan 2024 | 3,843.00 | 3,843.00 | 3,843.00 | 3,843.00 | 3,843.00 | - |
22 Jan 2024 | 3,834.00 | 3,834.00 | 3,834.00 | 3,834.00 | 3,834.00 | - |
19 Jan 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | - |
18 Jan 2024 | 3,729.00 | 3,729.00 | 3,729.00 | 3,729.00 | 3,729.00 | - |
17 Jan 2024 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | - |
16 Jan 2024 | 3,713.00 | 3,713.00 | 3,713.00 | 3,713.00 | 3,713.00 | - |
12 Jan 2024 | 3,689.00 | 3,689.00 | 3,689.00 | 3,689.00 | 3,689.00 | - |
11 Jan 2024 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | - |
10 Jan 2024 | 3,628.00 | 3,628.00 | 3,628.00 | 3,628.00 | 3,628.00 | - |
09 Jan 2024 | 3,618.00 | 3,618.00 | 3,618.00 | 3,618.00 | 3,618.00 | - |
08 Jan 2024 | 3,532.00 | 3,532.00 | 3,532.00 | 3,532.00 | 3,532.00 | - |
05 Jan 2024 | 3,532.00 | 3,532.00 | 3,532.00 | 3,532.00 | 3,532.00 | - |
04 Jan 2024 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | - |
03 Jan 2024 | 3,582.00 | 3,582.00 | 3,582.00 | 3,582.00 | 3,582.00 | - |
02 Jan 2024 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | - |
29 Dec 2023 | 3,649.00 | 3,649.00 | 3,649.00 | 3,649.00 | 3,649.00 | - |
28 Dec 2023 | 3,632.00 | 3,632.00 | 3,632.00 | 3,632.00 | 3,632.00 | - |
27 Dec 2023 | 3,641.00 | 3,641.00 | 3,641.00 | 3,641.00 | 3,641.00 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | - |
21 Dec 2023 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | - |
20 Dec 2023 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | - |
19 Dec 2023 | 3,626.00 | 3,626.00 | 3,626.00 | 3,626.00 | 3,626.00 | - |
18 Dec 2023 | 3,606.00 | 3,606.00 | 3,606.00 | 3,606.00 | 3,606.00 | - |
15 Dec 2023 | 3,561.00 | 3,561.00 | 3,561.00 | 3,561.00 | 3,561.00 | - |
14 Dec 2023 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | - |
13 Dec 2023 | 3,593.00 | 3,593.00 | 3,593.00 | 3,593.00 | 3,593.00 | - |
12 Dec 2023 | 3,553.00 | 3,553.00 | 3,553.00 | 3,553.00 | 3,553.00 | - |
11 Dec 2023 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | - |
08 Dec 2023 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |