Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 4,593.00 | 4,593.00 | 4,593.00 | 4,593.00 | 4,593.00 | - |
30 Apr 2024 | 4,597.00 | 4,597.00 | 4,597.00 | 4,597.00 | 4,597.00 | - |
29 Apr 2024 | 4,666.00 | 4,666.00 | 4,666.00 | 4,666.00 | 4,666.00 | - |
26 Apr 2024 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | - |
25 Apr 2024 | 4,631.00 | 4,631.00 | 4,631.00 | 4,631.00 | 4,631.00 | - |
24 Apr 2024 | 4,674.00 | 4,674.00 | 4,674.00 | 4,674.00 | 4,674.00 | - |
23 Apr 2024 | 4,679.00 | 4,679.00 | 4,679.00 | 4,679.00 | 4,679.00 | - |
22 Apr 2024 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | - |
19 Apr 2024 | 4,582.00 | 4,582.00 | 4,582.00 | 4,582.00 | 4,582.00 | - |
18 Apr 2024 | 4,609.00 | 4,609.00 | 4,609.00 | 4,609.00 | 4,609.00 | - |
17 Apr 2024 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | - |
16 Apr 2024 | 4,649.00 | 4,649.00 | 4,649.00 | 4,649.00 | 4,649.00 | - |
15 Apr 2024 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | - |
12 Apr 2024 | 4,714.00 | 4,714.00 | 4,714.00 | 4,714.00 | 4,714.00 | - |
11 Apr 2024 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | - |
10 Apr 2024 | 4,707.00 | 4,707.00 | 4,707.00 | 4,707.00 | 4,707.00 | - |
09 Apr 2024 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | - |
08 Apr 2024 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | - |
05 Apr 2024 | 4,732.00 | 4,732.00 | 4,732.00 | 4,732.00 | 4,732.00 | - |
04 Apr 2024 | 4,658.00 | 4,658.00 | 4,658.00 | 4,658.00 | 4,658.00 | - |
03 Apr 2024 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | - |
02 Apr 2024 | 4,747.00 | 4,747.00 | 4,747.00 | 4,747.00 | 4,747.00 | - |
28 Mar 2024 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | - |
27 Mar 2024 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | - |
26 Mar 2024 | 4,729.00 | 4,729.00 | 4,729.00 | 4,729.00 | 4,729.00 | - |
25 Mar 2024 | 4,732.00 | 4,732.00 | 4,732.00 | 4,732.00 | 4,732.00 | - |
22 Mar 2024 | 4,763.00 | 4,763.00 | 4,763.00 | 4,763.00 | 4,763.00 | - |
21 Mar 2024 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | - |
20 Mar 2024 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | - |
19 Mar 2024 | 4,666.00 | 4,666.00 | 4,666.00 | 4,666.00 | 4,666.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 4,606.00 | 4,606.00 | 4,606.00 | 4,606.00 | 4,606.00 | - |
14 Mar 2024 | 4,628.00 | 4,628.00 | 4,628.00 | 4,628.00 | 4,628.00 | - |
13 Mar 2024 | 4,623.00 | 4,623.00 | 4,623.00 | 4,623.00 | 4,623.00 | - |
12 Mar 2024 | 4,626.00 | 4,626.00 | 4,626.00 | 4,626.00 | 4,626.00 | - |
11 Mar 2024 | 4,566.00 | 4,566.00 | 4,566.00 | 4,566.00 | 4,566.00 | - |
08 Mar 2024 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | - |
07 Mar 2024 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | - |
06 Mar 2024 | 4,566.00 | 4,566.00 | 4,566.00 | 4,566.00 | 4,566.00 | - |
05 Mar 2024 | 4,543.00 | 4,543.00 | 4,543.00 | 4,543.00 | 4,543.00 | - |
04 Mar 2024 | 4,594.00 | 4,594.00 | 4,594.00 | 4,594.00 | 4,594.00 | - |
01 Mar 2024 | 4,612.00 | 4,612.00 | 4,612.00 | 4,612.00 | 4,612.00 | - |
29 Feb 2024 | 4,586.00 | 4,586.00 | 4,586.00 | 4,586.00 | 4,586.00 | - |
28 Feb 2024 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | - |
27 Feb 2024 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | - |
26 Feb 2024 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | - |
23 Feb 2024 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | - |
22 Feb 2024 | 4,571.00 | 4,571.00 | 4,571.00 | 4,571.00 | 4,571.00 | - |
21 Feb 2024 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | - |
20 Feb 2024 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | - |
19 Feb 2024 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | - |
16 Feb 2024 | 4,529.00 | 4,529.00 | 4,529.00 | 4,529.00 | 4,529.00 | - |
15 Feb 2024 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | - |
14 Feb 2024 | 4,543.00 | 4,543.00 | 4,543.00 | 4,543.00 | 4,543.00 | - |
13 Feb 2024 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | - |
12 Feb 2024 | 4,536.00 | 4,536.00 | 4,536.00 | 4,536.00 | 4,536.00 | - |
09 Feb 2024 | 4,531.00 | 4,531.00 | 4,531.00 | 4,531.00 | 4,531.00 | - |
08 Feb 2024 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | - |
07 Feb 2024 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | - |
06 Feb 2024 | 4,484.00 | 4,484.00 | 4,484.00 | 4,484.00 | 4,484.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | - |
01 Feb 2024 | 4,414.00 | 4,414.00 | 4,414.00 | 4,414.00 | 4,414.00 | - |
31 Jan 2024 | 4,341.00 | 4,341.00 | 4,341.00 | 4,341.00 | 4,341.00 | - |
30 Jan 2024 | 4,441.00 | 4,441.00 | 4,441.00 | 4,441.00 | 4,441.00 | - |
29 Jan 2024 | 4,439.00 | 4,439.00 | 4,439.00 | 4,439.00 | 4,439.00 | - |
26 Jan 2024 | 4,391.00 | 4,391.00 | 4,391.00 | 4,391.00 | 4,391.00 | - |
25 Jan 2024 | 4,398.00 | 4,398.00 | 4,398.00 | 4,398.00 | 4,398.00 | - |
24 Jan 2024 | 4,354.00 | 4,354.00 | 4,354.00 | 4,354.00 | 4,354.00 | - |
23 Jan 2024 | 4,386.00 | 4,386.00 | 4,386.00 | 4,386.00 | 4,386.00 | - |
22 Jan 2024 | 4,358.00 | 4,358.00 | 4,358.00 | 4,358.00 | 4,358.00 | - |
19 Jan 2024 | 4,356.00 | 4,356.00 | 4,356.00 | 4,356.00 | 4,356.00 | - |
18 Jan 2024 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | - |
17 Jan 2024 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | - |
16 Jan 2024 | 4,304.00 | 4,304.00 | 4,304.00 | 4,304.00 | 4,304.00 | - |
15 Jan 2024 | 4,294.00 | 4,294.00 | 4,294.00 | 4,294.00 | 4,294.00 | - |
12 Jan 2024 | 4,284.00 | 4,284.00 | 4,284.00 | 4,284.00 | 4,284.00 | - |
11 Jan 2024 | 4,302.00 | 4,302.00 | 4,302.00 | 4,302.00 | 4,302.00 | - |
10 Jan 2024 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | - |
09 Jan 2024 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | - |
08 Jan 2024 | 4,267.00 | 4,267.00 | 4,267.00 | 4,267.00 | 4,267.00 | - |
05 Jan 2024 | 4,206.00 | 4,206.00 | 4,206.00 | 4,206.00 | 4,206.00 | - |
04 Jan 2024 | 4,211.00 | 4,211.00 | 4,211.00 | 4,211.00 | 4,211.00 | - |
03 Jan 2024 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - |
02 Jan 2024 | 4,289.00 | 4,289.00 | 4,289.00 | 4,289.00 | 4,289.00 | - |
29 Dec 2023 | 4,277.00 | 4,277.00 | 4,277.00 | 4,277.00 | 4,277.00 | - |
28 Dec 2023 | 4,283.00 | 4,283.00 | 4,283.00 | 4,283.00 | 4,283.00 | - |
27 Dec 2023 | 4,273.00 | 4,273.00 | 4,273.00 | 4,273.00 | 4,273.00 | - |
22 Dec 2023 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | - |
21 Dec 2023 | 4,286.00 | 4,286.00 | 4,286.00 | 4,286.00 | 4,286.00 | - |
20 Dec 2023 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | - |
19 Dec 2023 | 4,273.00 | 4,273.00 | 4,273.00 | 4,273.00 | 4,273.00 | - |
18 Dec 2023 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | - |
15 Dec 2023 | 4,244.00 | 4,244.00 | 4,244.00 | 4,244.00 | 4,244.00 | - |
14 Dec 2023 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | - |
13 Dec 2023 | 4,287.00 | 4,287.00 | 4,287.00 | 4,287.00 | 4,287.00 | - |
12 Dec 2023 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | - |
11 Dec 2023 | 4,202.00 | 4,202.00 | 4,202.00 | 4,202.00 | 4,202.00 | - |
08 Dec 2023 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |