Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | - |
29 Apr 2024 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | - |
26 Apr 2024 | 4,442.00 | 4,442.00 | 4,442.00 | 4,442.00 | 4,442.00 | - |
25 Apr 2024 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | - |
24 Apr 2024 | 4,444.00 | 4,444.00 | 4,444.00 | 4,444.00 | 4,444.00 | - |
23 Apr 2024 | 4,453.00 | 4,453.00 | 4,453.00 | 4,453.00 | 4,453.00 | - |
22 Apr 2024 | 4,439.00 | 4,439.00 | 4,439.00 | 4,439.00 | 4,439.00 | - |
19 Apr 2024 | 4,389.00 | 4,389.00 | 4,389.00 | 4,389.00 | 4,389.00 | - |
18 Apr 2024 | 4,379.00 | 4,379.00 | 4,379.00 | 4,379.00 | 4,379.00 | - |
17 Apr 2024 | 4,378.00 | 4,378.00 | 4,378.00 | 4,378.00 | 4,378.00 | - |
16 Apr 2024 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | - |
15 Apr 2024 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | - |
12 Apr 2024 | 4,466.00 | 4,466.00 | 4,466.00 | 4,466.00 | 4,466.00 | - |
11 Apr 2024 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | - |
10 Apr 2024 | 4,484.00 | 4,484.00 | 4,484.00 | 4,484.00 | 4,484.00 | - |
09 Apr 2024 | 4,492.00 | 4,492.00 | 4,492.00 | 4,492.00 | 4,492.00 | - |
08 Apr 2024 | 4,494.00 | 4,494.00 | 4,494.00 | 4,494.00 | 4,494.00 | - |
05 Apr 2024 | 4,493.00 | 4,493.00 | 4,493.00 | 4,493.00 | 4,493.00 | - |
04 Apr 2024 | 4,456.00 | 4,456.00 | 4,456.00 | 4,456.00 | 4,456.00 | - |
03 Apr 2024 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | - |
02 Apr 2024 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | - |
28 Mar 2024 | 4,538.00 | 4,538.00 | 4,538.00 | 4,538.00 | 4,538.00 | - |
27 Mar 2024 | 4,527.00 | 4,527.00 | 4,527.00 | 4,527.00 | 4,527.00 | - |
26 Mar 2024 | 4,484.00 | 4,484.00 | 4,484.00 | 4,484.00 | 4,484.00 | - |
25 Mar 2024 | 4,486.00 | 4,486.00 | 4,486.00 | 4,486.00 | 4,486.00 | - |
22 Mar 2024 | 4,509.00 | 4,509.00 | 4,509.00 | 4,509.00 | 4,509.00 | - |
21 Mar 2024 | 4,506.00 | 4,506.00 | 4,506.00 | 4,506.00 | 4,506.00 | - |
20 Mar 2024 | 4,442.00 | 4,442.00 | 4,442.00 | 4,442.00 | 4,442.00 | - |
19 Mar 2024 | 4,417.00 | 4,417.00 | 4,417.00 | 4,417.00 | 4,417.00 | - |
18 Mar 2024 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | - |
15 Mar 2024 | 4,378.00 | 4,378.00 | 4,378.00 | 4,378.00 | 4,378.00 | - |
14 Mar 2024 | 4,382.00 | 4,382.00 | 4,382.00 | 4,382.00 | 4,382.00 | - |
13 Mar 2024 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | - |
12 Mar 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | - |
11 Mar 2024 | 4,356.00 | 4,356.00 | 4,356.00 | 4,356.00 | 4,356.00 | - |
08 Mar 2024 | 4,352.00 | 4,352.00 | 4,352.00 | 4,352.00 | 4,352.00 | - |
07 Mar 2024 | 4,387.00 | 4,387.00 | 4,387.00 | 4,387.00 | 4,387.00 | - |
06 Mar 2024 | 4,366.00 | 4,366.00 | 4,366.00 | 4,366.00 | 4,366.00 | - |
05 Mar 2024 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | - |
04 Mar 2024 | 4,376.00 | 4,376.00 | 4,376.00 | 4,376.00 | 4,376.00 | - |
01 Mar 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | - |
29 Feb 2024 | 4,368.00 | 4,368.00 | 4,368.00 | 4,368.00 | 4,368.00 | - |
28 Feb 2024 | 4,333.00 | 4,333.00 | 4,333.00 | 4,333.00 | 4,333.00 | - |
27 Feb 2024 | 4,339.00 | 4,339.00 | 4,339.00 | 4,339.00 | 4,339.00 | - |
26 Feb 2024 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | - |
23 Feb 2024 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | - |
22 Feb 2024 | 4,337.00 | 4,337.00 | 4,337.00 | 4,337.00 | 4,337.00 | - |
21 Feb 2024 | 4,284.00 | 4,284.00 | 4,284.00 | 4,284.00 | 4,284.00 | - |
20 Feb 2024 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 4,304.00 | 4,304.00 | 4,304.00 | 4,304.00 | 4,304.00 | - |
15 Feb 2024 | 4,321.00 | 4,321.00 | 4,321.00 | 4,321.00 | 4,321.00 | - |
14 Feb 2024 | 4,288.00 | 4,288.00 | 4,288.00 | 4,288.00 | 4,288.00 | - |
13 Feb 2024 | 4,234.00 | 4,234.00 | 4,234.00 | 4,234.00 | 4,234.00 | - |
12 Feb 2024 | 4,296.00 | 4,296.00 | 4,296.00 | 4,296.00 | 4,296.00 | - |
09 Feb 2024 | 4,278.00 | 4,278.00 | 4,278.00 | 4,278.00 | 4,278.00 | - |
08 Feb 2024 | 4,264.00 | 4,264.00 | 4,264.00 | 4,264.00 | 4,264.00 | - |
07 Feb 2024 | 4,251.00 | 4,251.00 | 4,251.00 | 4,251.00 | 4,251.00 | - |
06 Feb 2024 | 4,243.00 | 4,243.00 | 4,243.00 | 4,243.00 | 4,243.00 | - |
05 Feb 2024 | 4,246.00 | 4,246.00 | 4,246.00 | 4,246.00 | 4,246.00 | - |
02 Feb 2024 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | - |
01 Feb 2024 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | - |
31 Jan 2024 | 4,174.00 | 4,174.00 | 4,174.00 | 4,174.00 | 4,174.00 | - |
30 Jan 2024 | 4,224.00 | 4,224.00 | 4,224.00 | 4,224.00 | 4,224.00 | - |
29 Jan 2024 | 4,223.00 | 4,223.00 | 4,223.00 | 4,223.00 | 4,223.00 | - |
26 Jan 2024 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | - |
25 Jan 2024 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | - |
24 Jan 2024 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | - |
23 Jan 2024 | 4,166.00 | 4,166.00 | 4,166.00 | 4,166.00 | 4,166.00 | - |
22 Jan 2024 | 4,157.00 | 4,157.00 | 4,157.00 | 4,157.00 | 4,157.00 | - |
19 Jan 2024 | 4,138.00 | 4,138.00 | 4,138.00 | 4,138.00 | 4,138.00 | - |
18 Jan 2024 | 4,104.00 | 4,104.00 | 4,104.00 | 4,104.00 | 4,104.00 | - |
17 Jan 2024 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | - |
16 Jan 2024 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | - |
11 Jan 2024 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | - |
10 Jan 2024 | 4,129.00 | 4,129.00 | 4,129.00 | 4,129.00 | 4,129.00 | - |
09 Jan 2024 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | - |
08 Jan 2024 | 4,131.00 | 4,131.00 | 4,131.00 | 4,131.00 | 4,131.00 | - |
05 Jan 2024 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | - |
04 Jan 2024 | 4,098.00 | 4,098.00 | 4,098.00 | 4,098.00 | 4,098.00 | - |
03 Jan 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | - |
02 Jan 2024 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | - |
29 Dec 2023 | 4,154.00 | 4,154.00 | 4,154.00 | 4,154.00 | 4,154.00 | - |
28 Dec 2023 | 4,171.00 | 4,171.00 | 4,171.00 | 4,171.00 | 4,171.00 | - |
27 Dec 2023 | 4,154.00 | 4,154.00 | 4,154.00 | 4,154.00 | 4,154.00 | - |
22 Dec 2023 | 4,151.00 | 4,151.00 | 4,151.00 | 4,151.00 | 4,151.00 | - |
21 Dec 2023 | 4,146.00 | 4,146.00 | 4,146.00 | 4,146.00 | 4,146.00 | - |
20 Dec 2023 | 4,114.00 | 4,114.00 | 4,114.00 | 4,114.00 | 4,114.00 | - |
19 Dec 2023 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | - |
18 Dec 2023 | 4,126.00 | 4,126.00 | 4,126.00 | 4,126.00 | 4,126.00 | - |
15 Dec 2023 | 4,106.00 | 4,106.00 | 4,106.00 | 4,106.00 | 4,106.00 | - |
14 Dec 2023 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | - |
13 Dec 2023 | 4,093.00 | 4,093.00 | 4,093.00 | 4,093.00 | 4,093.00 | - |
12 Dec 2023 | 4,044.00 | 4,044.00 | 4,044.00 | 4,044.00 | 4,044.00 | - |
11 Dec 2023 | 4,043.00 | 4,043.00 | 4,043.00 | 4,043.00 | 4,043.00 | - |
08 Dec 2023 | 4,031.00 | 4,031.00 | 4,031.00 | 4,031.00 | 4,031.00 | - |
07 Dec 2023 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |