Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 6,109.22 | 6,109.22 | 6,109.22 | 6,109.22 | 6,109.22 | - |
23 Apr 2024 | 6,112.80 | 6,112.80 | 6,112.80 | 6,112.80 | 6,112.80 | - |
22 Apr 2024 | 6,050.55 | 6,050.55 | 6,050.55 | 6,050.55 | 6,050.55 | - |
19 Apr 2024 | 6,020.66 | 6,020.66 | 6,020.66 | 6,020.66 | 6,020.66 | - |
18 Apr 2024 | 6,046.87 | 6,046.87 | 6,046.87 | 6,046.87 | 6,046.87 | - |
17 Apr 2024 | 6,033.20 | 6,033.20 | 6,033.20 | 6,033.20 | 6,033.20 | - |
16 Apr 2024 | 6,042.43 | 6,042.43 | 6,042.43 | 6,042.43 | 6,042.43 | - |
15 Apr 2024 | 6,125.01 | 6,125.01 | 6,125.01 | 6,125.01 | 6,125.01 | - |
12 Apr 2024 | 6,100.84 | 6,100.84 | 6,100.84 | 6,100.84 | 6,100.84 | - |
11 Apr 2024 | 6,095.93 | 6,095.93 | 6,095.93 | 6,095.93 | 6,095.93 | - |
10 Apr 2024 | 6,129.77 | 6,129.77 | 6,129.77 | 6,129.77 | 6,129.77 | - |
09 Apr 2024 | 6,123.75 | 6,123.75 | 6,123.75 | 6,123.75 | 6,123.75 | - |
08 Apr 2024 | 6,181.60 | 6,181.60 | 6,181.60 | 6,181.60 | 6,181.60 | - |
05 Apr 2024 | 6,139.33 | 6,139.33 | 6,139.33 | 6,139.33 | 6,139.33 | - |
04 Apr 2024 | 6,194.45 | 6,194.45 | 6,194.45 | 6,194.45 | 6,194.45 | - |
03 Apr 2024 | 6,190.34 | 6,190.34 | 6,190.34 | 6,190.34 | 6,190.34 | - |
02 Apr 2024 | 6,159.45 | 6,159.45 | 6,159.45 | 6,159.45 | 6,159.45 | - |
28 Mar 2024 | 6,215.45 | 6,215.45 | 6,215.45 | 6,215.45 | 6,215.45 | - |
27 Mar 2024 | 6,205.84 | 6,205.84 | 6,205.84 | 6,205.84 | 6,205.84 | - |
26 Mar 2024 | 6,186.46 | 6,186.46 | 6,186.46 | 6,186.46 | 6,186.46 | - |
25 Mar 2024 | 6,173.98 | 6,173.98 | 6,173.98 | 6,173.98 | 6,173.98 | - |
22 Mar 2024 | 6,161.73 | 6,161.73 | 6,161.73 | 6,161.73 | 6,161.73 | - |
21 Mar 2024 | 6,172.24 | 6,172.24 | 6,172.24 | 6,172.24 | 6,172.24 | - |
20 Mar 2024 | 6,123.27 | 6,123.27 | 6,123.27 | 6,123.27 | 6,123.27 | - |
19 Mar 2024 | 6,121.91 | 6,121.91 | 6,121.91 | 6,121.91 | 6,121.91 | - |
18 Mar 2024 | 6,098.37 | 6,098.37 | 6,098.37 | 6,098.37 | 6,098.37 | - |
15 Mar 2024 | 6,092.79 | 6,092.79 | 6,092.79 | 6,092.79 | 6,092.79 | - |
14 Mar 2024 | 6,106.80 | 6,106.80 | 6,106.80 | 6,106.80 | 6,106.80 | - |
13 Mar 2024 | 6,100.06 | 6,100.06 | 6,100.06 | 6,100.06 | 6,100.06 | - |
12 Mar 2024 | 6,071.47 | 6,071.47 | 6,071.47 | 6,071.47 | 6,071.47 | - |
11 Mar 2024 | 6,012.29 | 6,012.29 | 6,012.29 | 6,012.29 | 6,012.29 | - |
08 Mar 2024 | 6,039.53 | 6,039.53 | 6,039.53 | 6,039.53 | 6,039.53 | - |
07 Mar 2024 | 6,055.13 | 6,055.13 | 6,055.13 | 6,055.13 | 6,055.13 | - |
06 Mar 2024 | 6,000.74 | 6,000.74 | 6,000.74 | 6,000.74 | 6,000.74 | - |
05 Mar 2024 | 5,975.22 | 5,975.22 | 5,975.22 | 5,975.22 | 5,975.22 | - |
04 Mar 2024 | 5,990.05 | 5,990.05 | 5,990.05 | 5,990.05 | 5,990.05 | - |
01 Mar 2024 | 5,974.13 | 5,974.13 | 5,974.13 | 5,974.13 | 5,974.13 | - |
29 Feb 2024 | 5,937.60 | 5,937.60 | 5,937.60 | 5,937.60 | 5,937.60 | - |
28 Feb 2024 | 5,943.71 | 5,943.71 | 5,943.71 | 5,943.71 | 5,943.71 | - |
27 Feb 2024 | 5,945.32 | 5,945.32 | 5,945.32 | 5,945.32 | 5,945.32 | - |
26 Feb 2024 | 5,920.47 | 5,920.47 | 5,920.47 | 5,920.47 | 5,920.47 | - |
23 Feb 2024 | 5,936.52 | 5,936.52 | 5,936.52 | 5,936.52 | 5,936.52 | - |
22 Feb 2024 | 5,911.51 | 5,911.51 | 5,911.51 | 5,911.51 | 5,911.51 | - |
21 Feb 2024 | 5,828.91 | 5,828.91 | 5,828.91 | 5,828.91 | 5,828.91 | - |
20 Feb 2024 | 5,811.45 | 5,811.45 | 5,811.45 | 5,811.45 | 5,811.45 | - |
19 Feb 2024 | 5,816.87 | 5,816.87 | 5,816.87 | 5,816.87 | 5,816.87 | - |
16 Feb 2024 | 5,819.79 | 5,819.79 | 5,819.79 | 5,819.79 | 5,819.79 | - |
15 Feb 2024 | 5,795.22 | 5,795.22 | 5,795.22 | 5,795.22 | 5,795.22 | - |
14 Feb 2024 | 5,752.04 | 5,752.04 | 5,752.04 | 5,752.04 | 5,752.04 | - |
13 Feb 2024 | 5,712.26 | 5,712.26 | 5,712.26 | 5,712.26 | 5,712.26 | - |
12 Feb 2024 | 5,768.84 | 5,768.84 | 5,768.84 | 5,768.84 | 5,768.84 | - |
09 Feb 2024 | 5,739.86 | 5,739.86 | 5,739.86 | 5,739.86 | 5,739.86 | - |
08 Feb 2024 | 5,721.75 | 5,721.75 | 5,721.75 | 5,721.75 | 5,721.75 | - |
07 Feb 2024 | 5,685.10 | 5,685.10 | 5,685.10 | 5,685.10 | 5,685.10 | - |
06 Feb 2024 | 5,708.56 | 5,708.56 | 5,708.56 | 5,708.56 | 5,708.56 | - |
05 Feb 2024 | 5,667.81 | 5,667.81 | 5,667.81 | 5,667.81 | 5,667.81 | - |
02 Feb 2024 | 5,657.28 | 5,657.28 | 5,657.28 | 5,657.28 | 5,657.28 | - |
01 Feb 2024 | 5,659.95 | 5,659.95 | 5,659.95 | 5,659.95 | 5,659.95 | - |
31 Jan 2024 | 5,685.78 | 5,685.78 | 5,685.78 | 5,685.78 | 5,685.78 | - |
30 Jan 2024 | 5,691.80 | 5,691.80 | 5,691.80 | 5,691.80 | 5,691.80 | - |
29 Jan 2024 | 5,668.10 | 5,668.10 | 5,668.10 | 5,668.10 | 5,668.10 | - |
26 Jan 2024 | 5,670.24 | 5,670.24 | 5,670.24 | 5,670.24 | 5,670.24 | - |
25 Jan 2024 | 5,611.72 | 5,611.72 | 5,611.72 | 5,611.72 | 5,611.72 | - |
24 Jan 2024 | 5,601.72 | 5,601.72 | 5,601.72 | 5,601.72 | 5,601.72 | - |
23 Jan 2024 | 5,515.92 | 5,515.92 | 5,515.92 | 5,515.92 | 5,515.92 | - |
22 Jan 2024 | 5,535.71 | 5,535.71 | 5,535.71 | 5,535.71 | 5,535.71 | - |
19 Jan 2024 | 5,493.59 | 5,493.59 | 5,493.59 | 5,493.59 | 5,493.59 | - |
18 Jan 2024 | 5,501.61 | 5,501.61 | 5,501.61 | 5,501.61 | 5,501.61 | - |
17 Jan 2024 | 5,448.11 | 5,448.11 | 5,448.11 | 5,448.11 | 5,448.11 | - |
16 Jan 2024 | 5,496.85 | 5,496.85 | 5,496.85 | 5,496.85 | 5,496.85 | - |
15 Jan 2024 | 5,502.99 | 5,502.99 | 5,502.99 | 5,502.99 | 5,502.99 | - |
12 Jan 2024 | 5,521.69 | 5,521.69 | 5,521.69 | 5,521.69 | 5,521.69 | - |
11 Jan 2024 | 5,474.85 | 5,474.85 | 5,474.85 | 5,474.85 | 5,474.85 | - |
10 Jan 2024 | 5,506.45 | 5,506.45 | 5,506.45 | 5,506.45 | 5,506.45 | - |
09 Jan 2024 | 5,512.18 | 5,512.18 | 5,512.18 | 5,512.18 | 5,512.18 | - |
08 Jan 2024 | 5,532.34 | 5,532.34 | 5,532.34 | 5,532.34 | 5,532.34 | - |
05 Jan 2024 | 5,506.21 | 5,506.21 | 5,506.21 | 5,506.21 | 5,506.21 | - |
04 Jan 2024 | 5,520.51 | 5,520.51 | 5,520.51 | 5,520.51 | 5,520.51 | - |
03 Jan 2024 | 5,484.43 | 5,484.43 | 5,484.43 | 5,484.43 | 5,484.43 | - |
02 Jan 2024 | 5,558.53 | 5,558.53 | 5,558.53 | 5,558.53 | 5,558.53 | - |
29 Dec 2023 | 5,558.70 | 5,558.70 | 5,558.70 | 5,558.70 | 5,558.70 | - |
28 Dec 2023 | 5,549.50 | 5,549.50 | 5,549.50 | 5,549.50 | 5,549.50 | - |
27 Dec 2023 | 5,568.99 | 5,568.99 | 5,568.99 | 5,568.99 | 5,568.99 | - |
22 Dec 2023 | 5,557.24 | 5,557.24 | 5,557.24 | 5,557.24 | 5,557.24 | - |
21 Dec 2023 | 5,548.30 | 5,548.30 | 5,548.30 | 5,548.30 | 5,548.30 | - |
20 Dec 2023 | 5,555.92 | 5,555.92 | 5,555.92 | 5,555.92 | 5,555.92 | - |
19 Dec 2023 | 5,546.99 | 5,546.99 | 5,546.99 | 5,546.99 | 5,546.99 | - |
18 Dec 2023 | 5,530.58 | 5,530.58 | 5,530.58 | 5,530.58 | 5,530.58 | - |
15 Dec 2023 | 5,549.55 | 5,549.55 | 5,549.55 | 5,549.55 | 5,549.55 | - |
14 Dec 2023 | 5,533.53 | 5,533.53 | 5,533.53 | 5,533.53 | 5,533.53 | - |
13 Dec 2023 | 5,498.52 | 5,498.52 | 5,498.52 | 5,498.52 | 5,498.52 | - |
12 Dec 2023 | 5,502.64 | 5,502.64 | 5,502.64 | 5,502.64 | 5,502.64 | - |
11 Dec 2023 | 5,513.98 | 5,513.98 | 5,513.98 | 5,513.98 | 5,513.98 | - |
08 Dec 2023 | 5,499.39 | 5,499.39 | 5,499.39 | 5,499.39 | 5,499.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |