Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 4,356.00 | 4,356.00 | 4,356.00 | 4,356.00 | 4,356.00 | - |
15 May 2024 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | - |
14 May 2024 | 4,341.00 | 4,341.00 | 4,341.00 | 4,341.00 | 4,341.00 | - |
13 May 2024 | 4,359.00 | 4,359.00 | 4,359.00 | 4,359.00 | 4,359.00 | - |
10 May 2024 | 4,373.00 | 4,373.00 | 4,373.00 | 4,373.00 | 4,373.00 | - |
09 May 2024 | 4,333.00 | 4,333.00 | 4,333.00 | 4,333.00 | 4,333.00 | - |
08 May 2024 | 4,344.00 | 4,344.00 | 4,344.00 | 4,344.00 | 4,344.00 | - |
07 May 2024 | 4,328.00 | 4,328.00 | 4,328.00 | 4,328.00 | 4,328.00 | - |
03 May 2024 | 4,238.00 | 4,238.00 | 4,238.00 | 4,238.00 | 4,238.00 | - |
02 May 2024 | 4,204.00 | 4,204.00 | 4,204.00 | 4,204.00 | 4,204.00 | - |
01 May 2024 | 4,144.00 | 4,144.00 | 4,144.00 | 4,144.00 | 4,144.00 | - |
30 Apr 2024 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | - |
29 Apr 2024 | 4,192.00 | 4,192.00 | 4,192.00 | 4,192.00 | 4,192.00 | - |
26 Apr 2024 | 4,199.00 | 4,199.00 | 4,199.00 | 4,199.00 | 4,199.00 | - |
25 Apr 2024 | 4,187.00 | 4,187.00 | 4,187.00 | 4,187.00 | 4,187.00 | - |
24 Apr 2024 | 4,249.00 | 4,249.00 | 4,249.00 | 4,249.00 | 4,249.00 | - |
23 Apr 2024 | 4,236.00 | 4,236.00 | 4,236.00 | 4,236.00 | 4,236.00 | - |
22 Apr 2024 | 4,221.00 | 4,221.00 | 4,221.00 | 4,221.00 | 4,221.00 | - |
19 Apr 2024 | 4,116.00 | 4,116.00 | 4,116.00 | 4,116.00 | 4,116.00 | - |
18 Apr 2024 | 4,129.00 | 4,129.00 | 4,129.00 | 4,129.00 | 4,129.00 | - |
17 Apr 2024 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | - |
16 Apr 2024 | 4,169.00 | 4,169.00 | 4,169.00 | 4,169.00 | 4,169.00 | - |
15 Apr 2024 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | - |
12 Apr 2024 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | - |
11 Apr 2024 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | - |
10 Apr 2024 | 4,311.00 | 4,311.00 | 4,311.00 | 4,311.00 | 4,311.00 | - |
09 Apr 2024 | 4,283.00 | 4,283.00 | 4,283.00 | 4,283.00 | 4,283.00 | - |
08 Apr 2024 | 4,288.00 | 4,288.00 | 4,288.00 | 4,288.00 | 4,288.00 | - |
05 Apr 2024 | 4,281.00 | 4,281.00 | 4,281.00 | 4,281.00 | 4,281.00 | - |
04 Apr 2024 | 4,303.00 | 4,303.00 | 4,303.00 | 4,303.00 | 4,303.00 | - |
03 Apr 2024 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | - |
02 Apr 2024 | 4,347.00 | 4,347.00 | 4,347.00 | 4,347.00 | 4,347.00 | - |
28 Mar 2024 | 4,382.00 | 4,382.00 | 4,382.00 | 4,382.00 | 4,382.00 | - |
27 Mar 2024 | 4,319.00 | 4,319.00 | 4,319.00 | 4,319.00 | 4,319.00 | - |
26 Mar 2024 | 4,314.00 | 4,314.00 | 4,314.00 | 4,314.00 | 4,314.00 | - |
25 Mar 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - |
22 Mar 2024 | 4,367.00 | 4,367.00 | 4,367.00 | 4,367.00 | 4,367.00 | - |
21 Mar 2024 | 4,293.00 | 4,293.00 | 4,293.00 | 4,293.00 | 4,293.00 | - |
20 Mar 2024 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | - |
19 Mar 2024 | 4,183.00 | 4,183.00 | 4,183.00 | 4,183.00 | 4,183.00 | - |
18 Mar 2024 | 4,226.00 | 4,226.00 | 4,226.00 | 4,226.00 | 4,226.00 | - |
15 Mar 2024 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | - |
14 Mar 2024 | 4,241.00 | 4,241.00 | 4,241.00 | 4,241.00 | 4,241.00 | - |
13 Mar 2024 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | - |
12 Mar 2024 | 4,239.00 | 4,239.00 | 4,239.00 | 4,239.00 | 4,239.00 | - |
11 Mar 2024 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | - |
08 Mar 2024 | 4,249.00 | 4,249.00 | 4,249.00 | 4,249.00 | 4,249.00 | - |
07 Mar 2024 | 4,244.00 | 4,244.00 | 4,244.00 | 4,244.00 | 4,244.00 | - |
06 Mar 2024 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | - |
05 Mar 2024 | 4,243.00 | 4,243.00 | 4,243.00 | 4,243.00 | 4,243.00 | - |
04 Mar 2024 | 4,257.00 | 4,257.00 | 4,257.00 | 4,257.00 | 4,257.00 | - |
01 Mar 2024 | 4,237.00 | 4,237.00 | 4,237.00 | 4,237.00 | 4,237.00 | - |
29 Feb 2024 | 4,197.00 | 4,197.00 | 4,197.00 | 4,197.00 | 4,197.00 | - |
28 Feb 2024 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | - |
27 Feb 2024 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | - |
26 Feb 2024 | 4,204.00 | 4,204.00 | 4,204.00 | 4,204.00 | 4,204.00 | - |
23 Feb 2024 | 4,198.00 | 4,198.00 | 4,198.00 | 4,198.00 | 4,198.00 | - |
22 Feb 2024 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - |
21 Feb 2024 | 4,193.00 | 4,193.00 | 4,193.00 | 4,193.00 | 4,193.00 | - |
20 Feb 2024 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | - |
19 Feb 2024 | 4,256.00 | 4,256.00 | 4,256.00 | 4,256.00 | 4,256.00 | - |
16 Feb 2024 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | - |
15 Feb 2024 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | - |
14 Feb 2024 | 4,128.00 | 4,128.00 | 4,128.00 | 4,128.00 | 4,128.00 | - |
13 Feb 2024 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | - |
12 Feb 2024 | 4,176.00 | 4,176.00 | 4,176.00 | 4,176.00 | 4,176.00 | - |
09 Feb 2024 | 4,143.00 | 4,143.00 | 4,143.00 | 4,143.00 | 4,143.00 | - |
08 Feb 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | - |
07 Feb 2024 | 4,102.00 | 4,102.00 | 4,102.00 | 4,102.00 | 4,102.00 | - |
06 Feb 2024 | 4,076.00 | 4,076.00 | 4,076.00 | 4,076.00 | 4,076.00 | - |
05 Feb 2024 | 4,123.00 | 4,123.00 | 4,123.00 | 4,123.00 | 4,123.00 | - |
02 Feb 2024 | 4,128.00 | 4,128.00 | 4,128.00 | 4,128.00 | 4,128.00 | - |
01 Feb 2024 | 4,098.00 | 4,098.00 | 4,098.00 | 4,098.00 | 4,098.00 | - |
31 Jan 2024 | 4,122.00 | 4,122.00 | 4,122.00 | 4,122.00 | 4,122.00 | - |
30 Jan 2024 | 4,168.00 | 4,168.00 | 4,168.00 | 4,168.00 | 4,168.00 | - |
29 Jan 2024 | 4,099.00 | 4,099.00 | 4,099.00 | 4,099.00 | 4,099.00 | - |
26 Jan 2024 | 4,071.00 | 4,071.00 | 4,071.00 | 4,071.00 | 4,071.00 | - |
25 Jan 2024 | 4,062.00 | 4,062.00 | 4,062.00 | 4,062.00 | 4,062.00 | - |
24 Jan 2024 | 4,107.00 | 4,107.00 | 4,107.00 | 4,107.00 | 4,107.00 | - |
23 Jan 2024 | 4,126.00 | 4,126.00 | 4,126.00 | 4,126.00 | 4,126.00 | - |
22 Jan 2024 | 4,063.00 | 4,063.00 | 4,063.00 | 4,063.00 | 4,063.00 | - |
19 Jan 2024 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | - |
18 Jan 2024 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | - |
17 Jan 2024 | 3,967.00 | 3,967.00 | 3,967.00 | 3,967.00 | 3,967.00 | - |
16 Jan 2024 | 4,013.00 | 4,013.00 | 4,013.00 | 4,013.00 | 4,013.00 | - |
15 Jan 2024 | 4,001.00 | 4,001.00 | 4,001.00 | 4,001.00 | 4,001.00 | - |
12 Jan 2024 | 3,998.00 | 3,998.00 | 3,998.00 | 3,998.00 | 3,998.00 | - |
11 Jan 2024 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | - |
10 Jan 2024 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | - |
09 Jan 2024 | 4,023.00 | 4,023.00 | 4,023.00 | 4,023.00 | 4,023.00 | - |
08 Jan 2024 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | - |
05 Jan 2024 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - |
04 Jan 2024 | 4,018.00 | 4,018.00 | 4,018.00 | 4,018.00 | 4,018.00 | - |
03 Jan 2024 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | - |
02 Jan 2024 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | - |
29 Dec 2023 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | - |
28 Dec 2023 | 4,177.00 | 4,177.00 | 4,177.00 | 4,177.00 | 4,177.00 | - |
27 Dec 2023 | 4,193.00 | 4,193.00 | 4,193.00 | 4,193.00 | 4,193.00 | - |
22 Dec 2023 | 4,128.00 | 4,128.00 | 4,128.00 | 4,128.00 | 4,128.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |