Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 4,062.00 | 4,062.00 | 4,062.00 | 4,062.00 | 4,062.00 | - |
23 Apr 2024 | 4,072.00 | 4,072.00 | 4,072.00 | 4,072.00 | 4,072.00 | - |
22 Apr 2024 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | - |
19 Apr 2024 | 4,013.00 | 4,013.00 | 4,013.00 | 4,013.00 | 4,013.00 | - |
18 Apr 2024 | 3,968.00 | 3,968.00 | 3,968.00 | 3,968.00 | 3,968.00 | - |
17 Apr 2024 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | - |
16 Apr 2024 | 3,973.00 | 3,973.00 | 3,973.00 | 3,973.00 | 3,973.00 | - |
15 Apr 2024 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | - |
12 Apr 2024 | 4,032.00 | 4,032.00 | 4,032.00 | 4,032.00 | 4,032.00 | - |
11 Apr 2024 | 4,059.00 | 4,059.00 | 4,059.00 | 4,059.00 | 4,059.00 | - |
10 Apr 2024 | 4,069.00 | 4,069.00 | 4,069.00 | 4,069.00 | 4,069.00 | - |
09 Apr 2024 | 4,104.00 | 4,104.00 | 4,104.00 | 4,104.00 | 4,104.00 | - |
08 Apr 2024 | 4,103.00 | 4,103.00 | 4,103.00 | 4,103.00 | 4,103.00 | - |
05 Apr 2024 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | - |
04 Apr 2024 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | - |
03 Apr 2024 | 4,099.00 | 4,099.00 | 4,099.00 | 4,099.00 | 4,099.00 | - |
02 Apr 2024 | 4,092.00 | 4,092.00 | 4,092.00 | 4,092.00 | 4,092.00 | - |
28 Mar 2024 | 4,149.00 | 4,149.00 | 4,149.00 | 4,149.00 | 4,149.00 | - |
27 Mar 2024 | 4,129.00 | 4,129.00 | 4,129.00 | 4,129.00 | 4,129.00 | - |
26 Mar 2024 | 4,059.00 | 4,059.00 | 4,059.00 | 4,059.00 | 4,059.00 | - |
25 Mar 2024 | 4,058.00 | 4,058.00 | 4,058.00 | 4,058.00 | 4,058.00 | - |
22 Mar 2024 | 4,067.00 | 4,067.00 | 4,067.00 | 4,067.00 | 4,067.00 | - |
21 Mar 2024 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | - |
20 Mar 2024 | 4,011.00 | 4,011.00 | 4,011.00 | 4,011.00 | 4,011.00 | - |
19 Mar 2024 | 3,972.00 | 3,972.00 | 3,972.00 | 3,972.00 | 3,972.00 | - |
18 Mar 2024 | 3,948.00 | 3,948.00 | 3,948.00 | 3,948.00 | 3,948.00 | - |
15 Mar 2024 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - |
14 Mar 2024 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | - |
13 Mar 2024 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | - |
12 Mar 2024 | 3,957.00 | 3,957.00 | 3,957.00 | 3,957.00 | 3,957.00 | - |
11 Mar 2024 | 3,947.00 | 3,947.00 | 3,947.00 | 3,947.00 | 3,947.00 | - |
08 Mar 2024 | 3,943.00 | 3,943.00 | 3,943.00 | 3,943.00 | 3,943.00 | - |
07 Mar 2024 | 3,959.00 | 3,959.00 | 3,959.00 | 3,959.00 | 3,959.00 | - |
06 Mar 2024 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | - |
05 Mar 2024 | 3,929.00 | 3,929.00 | 3,929.00 | 3,929.00 | 3,929.00 | - |
04 Mar 2024 | 3,936.00 | 3,936.00 | 3,936.00 | 3,936.00 | 3,936.00 | - |
01 Mar 2024 | 3,957.00 | 3,957.00 | 3,957.00 | 3,957.00 | 3,957.00 | - |
29 Feb 2024 | 3,943.00 | 3,943.00 | 3,943.00 | 3,943.00 | 3,943.00 | - |
28 Feb 2024 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | - |
27 Feb 2024 | 3,919.00 | 3,919.00 | 3,919.00 | 3,919.00 | 3,919.00 | - |
26 Feb 2024 | 3,894.00 | 3,894.00 | 3,894.00 | 3,894.00 | 3,894.00 | - |
23 Feb 2024 | 3,907.00 | 3,907.00 | 3,907.00 | 3,907.00 | 3,907.00 | - |
22 Feb 2024 | 3,901.00 | 3,901.00 | 3,901.00 | 3,901.00 | 3,901.00 | - |
21 Feb 2024 | 3,887.00 | 3,887.00 | 3,887.00 | 3,887.00 | 3,887.00 | - |
20 Feb 2024 | 3,881.00 | 3,881.00 | 3,881.00 | 3,881.00 | 3,881.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3,906.00 | 3,906.00 | 3,906.00 | 3,906.00 | 3,906.00 | - |
15 Feb 2024 | 3,926.00 | 3,926.00 | 3,926.00 | 3,926.00 | 3,926.00 | - |
14 Feb 2024 | 3,874.00 | 3,874.00 | 3,874.00 | 3,874.00 | 3,874.00 | - |
13 Feb 2024 | 3,814.00 | 3,814.00 | 3,814.00 | 3,814.00 | 3,814.00 | - |
12 Feb 2024 | 3,906.00 | 3,906.00 | 3,906.00 | 3,906.00 | 3,906.00 | - |
09 Feb 2024 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | - |
08 Feb 2024 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | - |
07 Feb 2024 | 3,821.00 | 3,821.00 | 3,821.00 | 3,821.00 | 3,821.00 | - |
06 Feb 2024 | 3,829.00 | 3,829.00 | 3,829.00 | 3,829.00 | 3,829.00 | - |
05 Feb 2024 | 3,831.00 | 3,831.00 | 3,831.00 | 3,831.00 | 3,831.00 | - |
02 Feb 2024 | 3,847.00 | 3,847.00 | 3,847.00 | 3,847.00 | 3,847.00 | - |
01 Feb 2024 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | - |
31 Jan 2024 | 3,833.00 | 3,833.00 | 3,833.00 | 3,833.00 | 3,833.00 | - |
30 Jan 2024 | 3,891.00 | 3,891.00 | 3,891.00 | 3,891.00 | 3,891.00 | - |
29 Jan 2024 | 3,893.00 | 3,893.00 | 3,893.00 | 3,893.00 | 3,893.00 | - |
26 Jan 2024 | 3,868.00 | 3,868.00 | 3,868.00 | 3,868.00 | 3,868.00 | - |
25 Jan 2024 | 3,856.00 | 3,856.00 | 3,856.00 | 3,856.00 | 3,856.00 | - |
24 Jan 2024 | 3,826.00 | 3,826.00 | 3,826.00 | 3,826.00 | 3,826.00 | - |
23 Jan 2024 | 3,833.00 | 3,833.00 | 3,833.00 | 3,833.00 | 3,833.00 | - |
22 Jan 2024 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | - |
19 Jan 2024 | 3,798.00 | 3,798.00 | 3,798.00 | 3,798.00 | 3,798.00 | - |
18 Jan 2024 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | - |
17 Jan 2024 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | - |
16 Jan 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 3,814.00 | 3,814.00 | 3,814.00 | 3,814.00 | 3,814.00 | - |
11 Jan 2024 | 3,818.00 | 3,818.00 | 3,818.00 | 3,818.00 | 3,818.00 | - |
10 Jan 2024 | 3,841.00 | 3,841.00 | 3,841.00 | 3,841.00 | 3,841.00 | - |
09 Jan 2024 | 3,847.00 | 3,847.00 | 3,847.00 | 3,847.00 | 3,847.00 | - |
08 Jan 2024 | 3,867.00 | 3,867.00 | 3,867.00 | 3,867.00 | 3,867.00 | - |
05 Jan 2024 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | - |
04 Jan 2024 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | - |
03 Jan 2024 | 3,838.00 | 3,838.00 | 3,838.00 | 3,838.00 | 3,838.00 | - |
02 Jan 2024 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | - |
29 Dec 2023 | 3,902.00 | 3,902.00 | 3,902.00 | 3,902.00 | 3,902.00 | - |
28 Dec 2023 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | - |
27 Dec 2023 | 3,918.00 | 3,918.00 | 3,918.00 | 3,918.00 | 3,918.00 | - |
22 Dec 2023 | 3,907.00 | 3,907.00 | 3,907.00 | 3,907.00 | 3,907.00 | - |
21 Dec 2023 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | - |
20 Dec 2023 | 3,859.00 | 3,859.00 | 3,859.00 | 3,859.00 | 3,859.00 | - |
19 Dec 2023 | 3,888.00 | 3,888.00 | 3,888.00 | 3,888.00 | 3,888.00 | - |
18 Dec 2023 | 3,853.00 | 3,853.00 | 3,853.00 | 3,853.00 | 3,853.00 | - |
15 Dec 2023 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | - |
14 Dec 2023 | 3,846.00 | 3,846.00 | 3,846.00 | 3,846.00 | 3,846.00 | - |
13 Dec 2023 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | - |
12 Dec 2023 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | - |
11 Dec 2023 | 3,736.00 | 3,736.00 | 3,736.00 | 3,736.00 | 3,736.00 | - |
08 Dec 2023 | 3,728.00 | 3,728.00 | 3,728.00 | 3,728.00 | 3,728.00 | - |
07 Dec 2023 | 3,701.00 | 3,701.00 | 3,701.00 | 3,701.00 | 3,701.00 | - |
06 Dec 2023 | 3,682.00 | 3,682.00 | 3,682.00 | 3,682.00 | 3,682.00 | - |
05 Dec 2023 | 3,673.00 | 3,673.00 | 3,673.00 | 3,673.00 | 3,673.00 | - |
04 Dec 2023 | 3,703.00 | 3,703.00 | 3,703.00 | 3,703.00 | 3,703.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |