Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | - |
09 May 2024 | 4,571.00 | 4,571.00 | 4,571.00 | 4,571.00 | 4,571.00 | - |
08 May 2024 | 4,563.00 | 4,563.00 | 4,563.00 | 4,563.00 | 4,563.00 | - |
07 May 2024 | 4,546.00 | 4,546.00 | 4,546.00 | 4,546.00 | 4,546.00 | - |
03 May 2024 | 4,509.00 | 4,509.00 | 4,509.00 | 4,509.00 | 4,509.00 | - |
02 May 2024 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | - |
01 May 2024 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | - |
30 Apr 2024 | 4,488.00 | 4,488.00 | 4,488.00 | 4,488.00 | 4,488.00 | - |
29 Apr 2024 | 4,451.00 | 4,451.00 | 4,451.00 | 4,451.00 | 4,451.00 | - |
26 Apr 2024 | 4,431.00 | 4,431.00 | 4,431.00 | 4,431.00 | 4,431.00 | - |
25 Apr 2024 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | - |
24 Apr 2024 | 4,411.00 | 4,411.00 | 4,411.00 | 4,411.00 | 4,411.00 | - |
23 Apr 2024 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | - |
22 Apr 2024 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | - |
19 Apr 2024 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | - |
18 Apr 2024 | 4,322.00 | 4,322.00 | 4,322.00 | 4,322.00 | 4,322.00 | - |
17 Apr 2024 | 4,313.00 | 4,313.00 | 4,313.00 | 4,313.00 | 4,313.00 | - |
16 Apr 2024 | 4,303.00 | 4,303.00 | 4,303.00 | 4,303.00 | 4,303.00 | - |
15 Apr 2024 | 4,326.00 | 4,326.00 | 4,326.00 | 4,326.00 | 4,326.00 | - |
12 Apr 2024 | 4,316.00 | 4,316.00 | 4,316.00 | 4,316.00 | 4,316.00 | - |
11 Apr 2024 | 4,276.00 | 4,276.00 | 4,276.00 | 4,276.00 | 4,276.00 | - |
10 Apr 2024 | 4,262.00 | 4,262.00 | 4,262.00 | 4,262.00 | 4,262.00 | - |
09 Apr 2024 | 4,263.00 | 4,263.00 | 4,263.00 | 4,263.00 | 4,263.00 | - |
08 Apr 2024 | 4,221.00 | 4,221.00 | 4,221.00 | 4,221.00 | 4,221.00 | - |
05 Apr 2024 | 4,201.00 | 4,201.00 | 4,201.00 | 4,201.00 | 4,201.00 | - |
04 Apr 2024 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | - |
03 Apr 2024 | 4,188.00 | 4,188.00 | 4,188.00 | 4,188.00 | 4,188.00 | - |
02 Apr 2024 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | - |
28 Mar 2024 | 4,204.00 | 4,204.00 | 4,204.00 | 4,204.00 | 4,204.00 | - |
27 Mar 2024 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | - |
26 Mar 2024 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | - |
25 Mar 2024 | 4,173.00 | 4,173.00 | 4,173.00 | 4,173.00 | 4,173.00 | - |
22 Mar 2024 | 4,167.00 | 4,167.00 | 4,167.00 | 4,167.00 | 4,167.00 | - |
21 Mar 2024 | 4,152.00 | 4,152.00 | 4,152.00 | 4,152.00 | 4,152.00 | - |
20 Mar 2024 | 4,148.00 | 4,148.00 | 4,148.00 | 4,148.00 | 4,148.00 | - |
19 Mar 2024 | 4,136.00 | 4,136.00 | 4,136.00 | 4,136.00 | 4,136.00 | - |
18 Mar 2024 | 4,127.00 | 4,127.00 | 4,127.00 | 4,127.00 | 4,127.00 | - |
15 Mar 2024 | 4,113.00 | 4,113.00 | 4,113.00 | 4,113.00 | 4,113.00 | - |
14 Mar 2024 | 4,112.00 | 4,112.00 | 4,112.00 | 4,112.00 | 4,112.00 | - |
13 Mar 2024 | 4,087.00 | 4,087.00 | 4,087.00 | 4,087.00 | 4,087.00 | - |
12 Mar 2024 | 4,092.00 | 4,092.00 | 4,092.00 | 4,092.00 | 4,092.00 | - |
11 Mar 2024 | 4,122.00 | 4,122.00 | 4,122.00 | 4,122.00 | 4,122.00 | - |
08 Mar 2024 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | - |
07 Mar 2024 | 4,127.00 | 4,127.00 | 4,127.00 | 4,127.00 | 4,127.00 | - |
06 Mar 2024 | 4,102.00 | 4,102.00 | 4,102.00 | 4,102.00 | 4,102.00 | - |
05 Mar 2024 | 4,093.00 | 4,093.00 | 4,093.00 | 4,093.00 | 4,093.00 | - |
04 Mar 2024 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | - |
01 Mar 2024 | 4,093.00 | 4,093.00 | 4,093.00 | 4,093.00 | 4,093.00 | - |
29 Feb 2024 | 4,092.00 | 4,092.00 | 4,092.00 | 4,092.00 | 4,092.00 | - |
28 Feb 2024 | 4,089.00 | 4,089.00 | 4,089.00 | 4,089.00 | 4,089.00 | - |
27 Feb 2024 | 4,113.00 | 4,113.00 | 4,113.00 | 4,113.00 | 4,113.00 | - |
26 Feb 2024 | 4,103.00 | 4,103.00 | 4,103.00 | 4,103.00 | 4,103.00 | - |
23 Feb 2024 | 4,111.00 | 4,111.00 | 4,111.00 | 4,111.00 | 4,111.00 | - |
22 Feb 2024 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - |
21 Feb 2024 | 4,088.00 | 4,088.00 | 4,088.00 | 4,088.00 | 4,088.00 | - |
20 Feb 2024 | 4,102.00 | 4,102.00 | 4,102.00 | 4,102.00 | 4,102.00 | - |
19 Feb 2024 | 4,083.00 | 4,083.00 | 4,083.00 | 4,083.00 | 4,083.00 | - |
16 Feb 2024 | 4,098.00 | 4,098.00 | 4,098.00 | 4,098.00 | 4,098.00 | - |
15 Feb 2024 | 4,084.00 | 4,084.00 | 4,084.00 | 4,084.00 | 4,084.00 | - |
14 Feb 2024 | 4,061.00 | 4,061.00 | 4,061.00 | 4,061.00 | 4,061.00 | - |
13 Feb 2024 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | - |
12 Feb 2024 | 4,034.00 | 4,034.00 | 4,034.00 | 4,034.00 | 4,034.00 | - |
09 Feb 2024 | 4,034.00 | 4,034.00 | 4,034.00 | 4,034.00 | 4,034.00 | - |
08 Feb 2024 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | - |
07 Feb 2024 | 4,054.00 | 4,054.00 | 4,054.00 | 4,054.00 | 4,054.00 | - |
06 Feb 2024 | 4,064.00 | 4,064.00 | 4,064.00 | 4,064.00 | 4,064.00 | - |
05 Feb 2024 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | - |
02 Feb 2024 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | - |
01 Feb 2024 | 4,083.00 | 4,083.00 | 4,083.00 | 4,083.00 | 4,083.00 | - |
31 Jan 2024 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | - |
30 Jan 2024 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | - |
29 Jan 2024 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | - |
26 Jan 2024 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | - |
25 Jan 2024 | 4,093.00 | 4,093.00 | 4,093.00 | 4,093.00 | 4,093.00 | - |
24 Jan 2024 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | - |
23 Jan 2024 | 4,089.00 | 4,089.00 | 4,089.00 | 4,089.00 | 4,089.00 | - |
22 Jan 2024 | 4,072.00 | 4,072.00 | 4,072.00 | 4,072.00 | 4,072.00 | - |
19 Jan 2024 | 4,089.00 | 4,089.00 | 4,089.00 | 4,089.00 | 4,089.00 | - |
18 Jan 2024 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | - |
17 Jan 2024 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | - |
16 Jan 2024 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | - |
15 Jan 2024 | 4,103.00 | 4,103.00 | 4,103.00 | 4,103.00 | 4,103.00 | - |
12 Jan 2024 | 4,107.00 | 4,107.00 | 4,107.00 | 4,107.00 | 4,107.00 | - |
11 Jan 2024 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | - |
10 Jan 2024 | 4,133.00 | 4,133.00 | 4,133.00 | 4,133.00 | 4,133.00 | - |
09 Jan 2024 | 4,138.00 | 4,138.00 | 4,138.00 | 4,138.00 | 4,138.00 | - |
08 Jan 2024 | 4,137.00 | 4,137.00 | 4,137.00 | 4,137.00 | 4,137.00 | - |
05 Jan 2024 | 4,116.00 | 4,116.00 | 4,116.00 | 4,116.00 | 4,116.00 | - |
04 Jan 2024 | 4,107.00 | 4,107.00 | 4,107.00 | 4,107.00 | 4,107.00 | - |
03 Jan 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - |
02 Jan 2024 | 4,117.00 | 4,117.00 | 4,117.00 | 4,117.00 | 4,117.00 | - |
29 Dec 2023 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | - |
28 Dec 2023 | 4,101.00 | 4,101.00 | 4,101.00 | 4,101.00 | 4,101.00 | - |
27 Dec 2023 | 4,082.00 | 4,082.00 | 4,082.00 | 4,082.00 | 4,082.00 | - |
22 Dec 2023 | 4,071.00 | 4,071.00 | 4,071.00 | 4,071.00 | 4,071.00 | - |
21 Dec 2023 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | - |
20 Dec 2023 | 4,022.00 | 4,022.00 | 4,022.00 | 4,022.00 | 4,022.00 | - |
19 Dec 2023 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | - |
18 Dec 2023 | 3,993.00 | 3,993.00 | 3,993.00 | 3,993.00 | 3,993.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |