Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | - |
23 Apr 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - |
22 Apr 2024 | 3,213.00 | 3,213.00 | 3,213.00 | 3,213.00 | 3,213.00 | - |
19 Apr 2024 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | - |
18 Apr 2024 | 3,208.00 | 3,208.00 | 3,208.00 | 3,208.00 | 3,208.00 | - |
17 Apr 2024 | 3,237.00 | 3,237.00 | 3,237.00 | 3,237.00 | 3,237.00 | - |
16 Apr 2024 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | - |
15 Apr 2024 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | - |
12 Apr 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
11 Apr 2024 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | - |
10 Apr 2024 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | - |
09 Apr 2024 | 3,353.00 | 3,353.00 | 3,353.00 | 3,353.00 | 3,353.00 | - |
08 Apr 2024 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | - |
05 Apr 2024 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | - |
04 Apr 2024 | 3,343.00 | 3,343.00 | 3,343.00 | 3,343.00 | 3,343.00 | - |
03 Apr 2024 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | - |
02 Apr 2024 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | - |
28 Mar 2024 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | - |
27 Mar 2024 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | - |
26 Mar 2024 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | - |
25 Mar 2024 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | - |
22 Mar 2024 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | - |
21 Mar 2024 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | - |
20 Mar 2024 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | - |
19 Mar 2024 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | - |
18 Mar 2024 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | - |
15 Mar 2024 | 3,277.00 | 3,277.00 | 3,277.00 | 3,277.00 | 3,277.00 | - |
14 Mar 2024 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | - |
13 Mar 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | - |
12 Mar 2024 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | - |
11 Mar 2024 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | - |
08 Mar 2024 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | - |
07 Mar 2024 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | - |
06 Mar 2024 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | - |
05 Mar 2024 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | - |
04 Mar 2024 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | - |
01 Mar 2024 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | - |
29 Feb 2024 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | - |
28 Feb 2024 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | - |
27 Feb 2024 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | - |
26 Feb 2024 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | - |
23 Feb 2024 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | - |
22 Feb 2024 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | - |
21 Feb 2024 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | - |
20 Feb 2024 | 3,202.00 | 3,202.00 | 3,202.00 | 3,202.00 | 3,202.00 | - |
19 Feb 2024 | 3,202.00 | 3,202.00 | 3,202.00 | 3,202.00 | 3,202.00 | - |
16 Feb 2024 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | - |
15 Feb 2024 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | - |
14 Feb 2024 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | - |
13 Feb 2024 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | - |
12 Feb 2024 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | - |
09 Feb 2024 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | - |
08 Feb 2024 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | - |
07 Feb 2024 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | - |
06 Feb 2024 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | - |
05 Feb 2024 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | - |
02 Feb 2024 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | - |
01 Feb 2024 | 3,047.00 | 3,047.00 | 3,047.00 | 3,047.00 | 3,047.00 | - |
31 Jan 2024 | 3,059.00 | 3,059.00 | 3,059.00 | 3,059.00 | 3,059.00 | - |
30 Jan 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | - |
29 Jan 2024 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | - |
26 Jan 2024 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | - |
25 Jan 2024 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | - |
24 Jan 2024 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | - |
23 Jan 2024 | 2,934.00 | 2,934.00 | 2,934.00 | 2,934.00 | 2,934.00 | - |
22 Jan 2024 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | - |
19 Jan 2024 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | - |
18 Jan 2024 | 2,891.00 | 2,891.00 | 2,891.00 | 2,891.00 | 2,891.00 | - |
17 Jan 2024 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | - |
16 Jan 2024 | 2,926.00 | 2,926.00 | 2,926.00 | 2,926.00 | 2,926.00 | - |
15 Jan 2024 | 2,951.00 | 2,951.00 | 2,951.00 | 2,951.00 | 2,951.00 | - |
12 Jan 2024 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | - |
11 Jan 2024 | 2,983.00 | 2,983.00 | 2,983.00 | 2,983.00 | 2,983.00 | - |
10 Jan 2024 | 2,953.00 | 2,953.00 | 2,953.00 | 2,953.00 | 2,953.00 | - |
09 Jan 2024 | 2,955.00 | 2,955.00 | 2,955.00 | 2,955.00 | 2,955.00 | - |
08 Jan 2024 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | - |
05 Jan 2024 | 2,918.00 | 2,918.00 | 2,918.00 | 2,918.00 | 2,918.00 | - |
04 Jan 2024 | 2,956.00 | 2,956.00 | 2,956.00 | 2,956.00 | 2,956.00 | - |
03 Jan 2024 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | - |
02 Jan 2024 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | - |
29 Dec 2023 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | - |
28 Dec 2023 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | - |
27 Dec 2023 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | - |
22 Dec 2023 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | - |
21 Dec 2023 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | - |
20 Dec 2023 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | - |
19 Dec 2023 | 3,071.00 | 3,071.00 | 3,071.00 | 3,071.00 | 3,071.00 | - |
18 Dec 2023 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | - |
15 Dec 2023 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | - |
14 Dec 2023 | 3,067.00 | 3,067.00 | 3,067.00 | 3,067.00 | 3,067.00 | - |
13 Dec 2023 | 2,972.00 | 2,972.00 | 2,972.00 | 2,972.00 | 2,972.00 | - |
12 Dec 2023 | 2,973.00 | 2,973.00 | 2,973.00 | 2,973.00 | 2,973.00 | - |
11 Dec 2023 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | - |
08 Dec 2023 | 2,967.00 | 2,967.00 | 2,967.00 | 2,967.00 | 2,967.00 | - |
07 Dec 2023 | 2,913.00 | 2,913.00 | 2,913.00 | 2,913.00 | 2,913.00 | - |
06 Dec 2023 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | - |
05 Dec 2023 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | - |
04 Dec 2023 | 2,869.00 | 2,869.00 | 2,869.00 | 2,869.00 | 2,869.00 | - |
01 Dec 2023 | 2,857.00 | 2,857.00 | 2,857.00 | 2,857.00 | 2,857.00 | - |
30 Nov 2023 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |