Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | - |
02 May 2024 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 3,838.00 | 3,838.00 | 3,838.00 | 3,838.00 | 3,838.00 | - |
29 Apr 2024 | 3,862.00 | 3,862.00 | 3,862.00 | 3,862.00 | 3,862.00 | - |
26 Apr 2024 | 3,872.00 | 3,872.00 | 3,872.00 | 3,872.00 | 3,872.00 | - |
25 Apr 2024 | 3,856.00 | 3,856.00 | 3,856.00 | 3,856.00 | 3,856.00 | - |
24 Apr 2024 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | - |
23 Apr 2024 | 3,908.00 | 3,908.00 | 3,908.00 | 3,908.00 | 3,908.00 | - |
22 Apr 2024 | 3,909.00 | 3,909.00 | 3,909.00 | 3,909.00 | 3,909.00 | - |
19 Apr 2024 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | - |
18 Apr 2024 | 3,808.00 | 3,808.00 | 3,808.00 | 3,808.00 | 3,808.00 | - |
17 Apr 2024 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | - |
16 Apr 2024 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | - |
15 Apr 2024 | 3,832.00 | 3,832.00 | 3,832.00 | 3,832.00 | 3,832.00 | - |
12 Apr 2024 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | - |
11 Apr 2024 | 3,879.00 | 3,879.00 | 3,879.00 | 3,879.00 | 3,879.00 | - |
10 Apr 2024 | 3,894.00 | 3,894.00 | 3,894.00 | 3,894.00 | 3,894.00 | - |
09 Apr 2024 | 3,904.00 | 3,904.00 | 3,904.00 | 3,904.00 | 3,904.00 | - |
08 Apr 2024 | 3,912.00 | 3,912.00 | 3,912.00 | 3,912.00 | 3,912.00 | - |
05 Apr 2024 | 3,919.00 | 3,919.00 | 3,919.00 | 3,919.00 | 3,919.00 | - |
04 Apr 2024 | 3,897.00 | 3,897.00 | 3,897.00 | 3,897.00 | 3,897.00 | - |
03 Apr 2024 | 3,937.00 | 3,937.00 | 3,937.00 | 3,937.00 | 3,937.00 | - |
02 Apr 2024 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | - |
28 Mar 2024 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | - |
27 Mar 2024 | 3,967.00 | 3,967.00 | 3,967.00 | 3,967.00 | 3,967.00 | - |
26 Mar 2024 | 3,921.00 | 3,921.00 | 3,921.00 | 3,921.00 | 3,921.00 | - |
25 Mar 2024 | 3,907.00 | 3,907.00 | 3,907.00 | 3,907.00 | 3,907.00 | - |
22 Mar 2024 | 3,914.00 | 3,914.00 | 3,914.00 | 3,914.00 | 3,914.00 | - |
21 Mar 2024 | 3,909.00 | 3,909.00 | 3,909.00 | 3,909.00 | 3,909.00 | - |
20 Mar 2024 | 3,837.00 | 3,837.00 | 3,837.00 | 3,837.00 | 3,837.00 | - |
19 Mar 2024 | 3,823.00 | 3,823.00 | 3,823.00 | 3,823.00 | 3,823.00 | - |
18 Mar 2024 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | - |
15 Mar 2024 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | - |
14 Mar 2024 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | - |
13 Mar 2024 | 3,792.00 | 3,792.00 | 3,792.00 | 3,792.00 | 3,792.00 | - |
12 Mar 2024 | 3,787.00 | 3,787.00 | 3,787.00 | 3,787.00 | 3,787.00 | - |
11 Mar 2024 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | - |
08 Mar 2024 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | - |
07 Mar 2024 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | - |
06 Mar 2024 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | - |
05 Mar 2024 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | - |
04 Mar 2024 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | - |
01 Mar 2024 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | - |
29 Feb 2024 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | - |
28 Feb 2024 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | - |
27 Feb 2024 | 3,741.00 | 3,741.00 | 3,741.00 | 3,741.00 | 3,741.00 | - |
26 Feb 2024 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | - |
23 Feb 2024 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | - |
22 Feb 2024 | 3,731.00 | 3,731.00 | 3,731.00 | 3,731.00 | 3,731.00 | - |
21 Feb 2024 | 3,707.00 | 3,707.00 | 3,707.00 | 3,707.00 | 3,707.00 | - |
20 Feb 2024 | 3,694.00 | 3,694.00 | 3,694.00 | 3,694.00 | 3,694.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3,713.00 | 3,713.00 | 3,713.00 | 3,713.00 | 3,713.00 | - |
15 Feb 2024 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | - |
14 Feb 2024 | 3,688.00 | 3,688.00 | 3,688.00 | 3,688.00 | 3,688.00 | - |
13 Feb 2024 | 3,642.00 | 3,642.00 | 3,642.00 | 3,642.00 | 3,642.00 | - |
12 Feb 2024 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | - |
09 Feb 2024 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | - |
08 Feb 2024 | 3,639.00 | 3,639.00 | 3,639.00 | 3,639.00 | 3,639.00 | - |
07 Feb 2024 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | - |
06 Feb 2024 | 3,652.00 | 3,652.00 | 3,652.00 | 3,652.00 | 3,652.00 | - |
05 Feb 2024 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | - |
02 Feb 2024 | 3,647.00 | 3,647.00 | 3,647.00 | 3,647.00 | 3,647.00 | - |
01 Feb 2024 | 3,618.00 | 3,618.00 | 3,618.00 | 3,618.00 | 3,618.00 | - |
31 Jan 2024 | 3,609.00 | 3,609.00 | 3,609.00 | 3,609.00 | 3,609.00 | - |
30 Jan 2024 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | - |
29 Jan 2024 | 3,626.00 | 3,626.00 | 3,626.00 | 3,626.00 | 3,626.00 | - |
26 Jan 2024 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | - |
25 Jan 2024 | 3,609.00 | 3,609.00 | 3,609.00 | 3,609.00 | 3,609.00 | - |
24 Jan 2024 | 3,577.00 | 3,577.00 | 3,577.00 | 3,577.00 | 3,577.00 | - |
23 Jan 2024 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | - |
22 Jan 2024 | 3,571.00 | 3,571.00 | 3,571.00 | 3,571.00 | 3,571.00 | - |
19 Jan 2024 | 3,552.00 | 3,552.00 | 3,552.00 | 3,552.00 | 3,552.00 | - |
18 Jan 2024 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | - |
17 Jan 2024 | 3,507.00 | 3,507.00 | 3,507.00 | 3,507.00 | 3,507.00 | - |
16 Jan 2024 | 3,544.00 | 3,544.00 | 3,544.00 | 3,544.00 | 3,544.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | - |
11 Jan 2024 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | - |
10 Jan 2024 | 3,547.00 | 3,547.00 | 3,547.00 | 3,547.00 | 3,547.00 | - |
09 Jan 2024 | 3,556.00 | 3,556.00 | 3,556.00 | 3,556.00 | 3,556.00 | - |
08 Jan 2024 | 3,566.00 | 3,566.00 | 3,566.00 | 3,566.00 | 3,566.00 | - |
05 Jan 2024 | 3,558.00 | 3,558.00 | 3,558.00 | 3,558.00 | 3,558.00 | - |
04 Jan 2024 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | - |
03 Jan 2024 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | - |
02 Jan 2024 | 3,591.00 | 3,591.00 | 3,591.00 | 3,591.00 | 3,591.00 | - |
29 Dec 2023 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | - |
28 Dec 2023 | 3,546.00 | 3,546.00 | 3,546.00 | 3,546.00 | 3,546.00 | - |
27 Dec 2023 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | - |
22 Dec 2023 | 3,534.00 | 3,534.00 | 3,534.00 | 3,534.00 | 3,534.00 | - |
21 Dec 2023 | 3,526.00 | 3,526.00 | 3,526.00 | 3,526.00 | 3,526.00 | - |
20 Dec 2023 | 3,502.00 | 3,502.00 | 3,502.00 | 3,502.00 | 3,502.00 | - |
19 Dec 2023 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | - |
18 Dec 2023 | 3,522.00 | 3,522.00 | 3,522.00 | 3,522.00 | 3,522.00 | - |
15 Dec 2023 | 3,504.00 | 3,504.00 | 3,504.00 | 3,504.00 | 3,504.00 | - |
14 Dec 2023 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | - |
13 Dec 2023 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | - |
12 Dec 2023 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | - |
11 Dec 2023 | 3,449.00 | 3,449.00 | 3,449.00 | 3,449.00 | 3,449.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |