Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | - |
16 May 2024 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | - |
15 May 2024 | 3,613.00 | 3,613.00 | 3,613.00 | 3,613.00 | 3,613.00 | - |
14 May 2024 | 3,613.00 | 3,613.00 | 3,613.00 | 3,613.00 | 3,613.00 | - |
13 May 2024 | 3,628.00 | 3,628.00 | 3,628.00 | 3,628.00 | 3,628.00 | - |
10 May 2024 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | - |
09 May 2024 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | - |
08 May 2024 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | - |
07 May 2024 | 3,594.00 | 3,594.00 | 3,594.00 | 3,594.00 | 3,594.00 | - |
03 May 2024 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | - |
02 May 2024 | 3,503.00 | 3,503.00 | 3,503.00 | 3,503.00 | 3,503.00 | - |
01 May 2024 | 3,481.00 | 3,481.00 | 3,481.00 | 3,481.00 | 3,481.00 | - |
30 Apr 2024 | 3,534.00 | 3,534.00 | 3,534.00 | 3,534.00 | 3,534.00 | - |
29 Apr 2024 | 3,538.00 | 3,538.00 | 3,538.00 | 3,538.00 | 3,538.00 | - |
26 Apr 2024 | 3,521.00 | 3,521.00 | 3,521.00 | 3,521.00 | 3,521.00 | - |
25 Apr 2024 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | - |
24 Apr 2024 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | - |
23 Apr 2024 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | - |
22 Apr 2024 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | - |
19 Apr 2024 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | - |
18 Apr 2024 | 3,506.00 | 3,506.00 | 3,506.00 | 3,506.00 | 3,506.00 | - |
17 Apr 2024 | 3,541.00 | 3,541.00 | 3,541.00 | 3,541.00 | 3,541.00 | - |
16 Apr 2024 | 3,533.00 | 3,533.00 | 3,533.00 | 3,533.00 | 3,533.00 | - |
15 Apr 2024 | 3,583.00 | 3,583.00 | 3,583.00 | 3,583.00 | 3,583.00 | - |
12 Apr 2024 | 3,606.00 | 3,606.00 | 3,606.00 | 3,606.00 | 3,606.00 | - |
11 Apr 2024 | 3,566.00 | 3,566.00 | 3,566.00 | 3,566.00 | 3,566.00 | - |
10 Apr 2024 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | - |
09 Apr 2024 | 3,563.00 | 3,563.00 | 3,563.00 | 3,563.00 | 3,563.00 | - |
08 Apr 2024 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | - |
05 Apr 2024 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | - |
04 Apr 2024 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | - |
03 Apr 2024 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | - |
02 Apr 2024 | 3,614.00 | 3,614.00 | 3,614.00 | 3,614.00 | 3,614.00 | - |
28 Mar 2024 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | - |
27 Mar 2024 | 3,611.00 | 3,611.00 | 3,611.00 | 3,611.00 | 3,611.00 | - |
26 Mar 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
25 Mar 2024 | 3,598.00 | 3,598.00 | 3,598.00 | 3,598.00 | 3,598.00 | - |
22 Mar 2024 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | - |
21 Mar 2024 | 3,594.00 | 3,594.00 | 3,594.00 | 3,594.00 | 3,594.00 | - |
20 Mar 2024 | 3,558.00 | 3,558.00 | 3,558.00 | 3,558.00 | 3,558.00 | - |
19 Mar 2024 | 3,519.00 | 3,519.00 | 3,519.00 | 3,519.00 | 3,519.00 | - |
18 Mar 2024 | 3,522.00 | 3,522.00 | 3,522.00 | 3,522.00 | 3,522.00 | - |
15 Mar 2024 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | - |
14 Mar 2024 | 3,524.00 | 3,524.00 | 3,524.00 | 3,524.00 | 3,524.00 | - |
13 Mar 2024 | 3,519.00 | 3,519.00 | 3,519.00 | 3,519.00 | 3,519.00 | - |
12 Mar 2024 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | - |
11 Mar 2024 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | - |
08 Mar 2024 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | - |
07 Mar 2024 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | - |
06 Mar 2024 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | - |
05 Mar 2024 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | - |
04 Mar 2024 | 3,532.00 | 3,532.00 | 3,532.00 | 3,532.00 | 3,532.00 | - |
01 Mar 2024 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | - |
29 Feb 2024 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | - |
28 Feb 2024 | 3,489.00 | 3,489.00 | 3,489.00 | 3,489.00 | 3,489.00 | - |
27 Feb 2024 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | - |
26 Feb 2024 | 3,493.00 | 3,493.00 | 3,493.00 | 3,493.00 | 3,493.00 | - |
23 Feb 2024 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | - |
22 Feb 2024 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | - |
21 Feb 2024 | 3,427.00 | 3,427.00 | 3,427.00 | 3,427.00 | 3,427.00 | - |
20 Feb 2024 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | - |
19 Feb 2024 | 3,463.00 | 3,463.00 | 3,463.00 | 3,463.00 | 3,463.00 | - |
16 Feb 2024 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | - |
15 Feb 2024 | 3,479.00 | 3,479.00 | 3,479.00 | 3,479.00 | 3,479.00 | - |
14 Feb 2024 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | - |
13 Feb 2024 | 3,441.00 | 3,441.00 | 3,441.00 | 3,441.00 | 3,441.00 | - |
12 Feb 2024 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | - |
09 Feb 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | - |
08 Feb 2024 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | - |
07 Feb 2024 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | - |
06 Feb 2024 | 3,427.00 | 3,427.00 | 3,427.00 | 3,427.00 | 3,427.00 | - |
05 Feb 2024 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | - |
02 Feb 2024 | 3,359.00 | 3,359.00 | 3,359.00 | 3,359.00 | 3,359.00 | - |
01 Feb 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | - |
31 Jan 2024 | 3,359.00 | 3,359.00 | 3,359.00 | 3,359.00 | 3,359.00 | - |
30 Jan 2024 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | - |
29 Jan 2024 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | - |
26 Jan 2024 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | - |
25 Jan 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
24 Jan 2024 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | - |
23 Jan 2024 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | - |
22 Jan 2024 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | - |
19 Jan 2024 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | - |
18 Jan 2024 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | - |
17 Jan 2024 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | - |
16 Jan 2024 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | - |
15 Jan 2024 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | - |
12 Jan 2024 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | - |
11 Jan 2024 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | - |
10 Jan 2024 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | - |
09 Jan 2024 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | - |
08 Jan 2024 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | - |
05 Jan 2024 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | - |
04 Jan 2024 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | - |
03 Jan 2024 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | - |
02 Jan 2024 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | - |
29 Dec 2023 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | - |
28 Dec 2023 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | - |
27 Dec 2023 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | - |
22 Dec 2023 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |