Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 4,613.00 | 4,613.00 | 4,613.00 | 4,613.00 | 4,613.00 | - |
01 May 2024 | 4,579.00 | 4,579.00 | 4,579.00 | 4,579.00 | 4,579.00 | - |
30 Apr 2024 | 4,584.00 | 4,584.00 | 4,584.00 | 4,584.00 | 4,584.00 | - |
29 Apr 2024 | 4,637.00 | 4,637.00 | 4,637.00 | 4,637.00 | 4,637.00 | - |
26 Apr 2024 | 4,636.00 | 4,636.00 | 4,636.00 | 4,636.00 | 4,636.00 | - |
25 Apr 2024 | 4,598.00 | 4,598.00 | 4,598.00 | 4,598.00 | 4,598.00 | - |
24 Apr 2024 | 4,627.00 | 4,627.00 | 4,627.00 | 4,627.00 | 4,627.00 | - |
23 Apr 2024 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | - |
22 Apr 2024 | 4,639.00 | 4,639.00 | 4,639.00 | 4,639.00 | 4,639.00 | - |
19 Apr 2024 | 4,572.00 | 4,572.00 | 4,572.00 | 4,572.00 | 4,572.00 | - |
18 Apr 2024 | 4,527.00 | 4,527.00 | 4,527.00 | 4,527.00 | 4,527.00 | - |
17 Apr 2024 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | - |
16 Apr 2024 | 4,516.00 | 4,516.00 | 4,516.00 | 4,516.00 | 4,516.00 | - |
15 Apr 2024 | 4,543.00 | 4,543.00 | 4,543.00 | 4,543.00 | 4,543.00 | - |
12 Apr 2024 | 4,573.00 | 4,573.00 | 4,573.00 | 4,573.00 | 4,573.00 | - |
11 Apr 2024 | 4,608.00 | 4,608.00 | 4,608.00 | 4,608.00 | 4,608.00 | - |
10 Apr 2024 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | - |
09 Apr 2024 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | - |
08 Apr 2024 | 4,618.00 | 4,618.00 | 4,618.00 | 4,618.00 | 4,618.00 | - |
05 Apr 2024 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | - |
04 Apr 2024 | 4,588.00 | 4,588.00 | 4,588.00 | 4,588.00 | 4,588.00 | - |
03 Apr 2024 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | - |
02 Apr 2024 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | - |
28 Mar 2024 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | - |
27 Mar 2024 | 4,637.00 | 4,637.00 | 4,637.00 | 4,637.00 | 4,637.00 | - |
26 Mar 2024 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | - |
25 Mar 2024 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | - |
22 Mar 2024 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | - |
21 Mar 2024 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | - |
20 Mar 2024 | 4,521.00 | 4,521.00 | 4,521.00 | 4,521.00 | 4,521.00 | - |
19 Mar 2024 | 4,504.00 | 4,504.00 | 4,504.00 | 4,504.00 | 4,504.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | - |
14 Mar 2024 | 4,473.00 | 4,473.00 | 4,473.00 | 4,473.00 | 4,473.00 | - |
13 Mar 2024 | 4,487.00 | 4,487.00 | 4,487.00 | 4,487.00 | 4,487.00 | - |
12 Mar 2024 | 4,474.00 | 4,474.00 | 4,474.00 | 4,474.00 | 4,474.00 | - |
11 Mar 2024 | 4,443.00 | 4,443.00 | 4,443.00 | 4,443.00 | 4,443.00 | - |
08 Mar 2024 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - |
07 Mar 2024 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | - |
06 Mar 2024 | 4,412.00 | 4,412.00 | 4,412.00 | 4,412.00 | 4,412.00 | - |
05 Mar 2024 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | - |
04 Mar 2024 | 4,404.00 | 4,404.00 | 4,404.00 | 4,404.00 | 4,404.00 | - |
01 Mar 2024 | 4,436.00 | 4,436.00 | 4,436.00 | 4,436.00 | 4,436.00 | - |
29 Feb 2024 | 4,414.00 | 4,414.00 | 4,414.00 | 4,414.00 | 4,414.00 | - |
28 Feb 2024 | 4,392.00 | 4,392.00 | 4,392.00 | 4,392.00 | 4,392.00 | - |
27 Feb 2024 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | - |
26 Feb 2024 | 4,398.00 | 4,398.00 | 4,398.00 | 4,398.00 | 4,398.00 | - |
23 Feb 2024 | 4,417.00 | 4,417.00 | 4,417.00 | 4,417.00 | 4,417.00 | - |
22 Feb 2024 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - |
21 Feb 2024 | 4,382.00 | 4,382.00 | 4,382.00 | 4,382.00 | 4,382.00 | - |
20 Feb 2024 | 4,371.00 | 4,371.00 | 4,371.00 | 4,371.00 | 4,371.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 4,366.00 | 4,366.00 | 4,366.00 | 4,366.00 | 4,366.00 | - |
15 Feb 2024 | 4,366.00 | 4,366.00 | 4,366.00 | 4,366.00 | 4,366.00 | - |
14 Feb 2024 | 4,332.00 | 4,332.00 | 4,332.00 | 4,332.00 | 4,332.00 | - |
13 Feb 2024 | 4,292.00 | 4,292.00 | 4,292.00 | 4,292.00 | 4,292.00 | - |
12 Feb 2024 | 4,338.00 | 4,338.00 | 4,338.00 | 4,338.00 | 4,338.00 | - |
09 Feb 2024 | 4,313.00 | 4,313.00 | 4,313.00 | 4,313.00 | 4,313.00 | - |
08 Feb 2024 | 4,303.00 | 4,303.00 | 4,303.00 | 4,303.00 | 4,303.00 | - |
07 Feb 2024 | 4,322.00 | 4,322.00 | 4,322.00 | 4,322.00 | 4,322.00 | - |
06 Feb 2024 | 4,336.00 | 4,336.00 | 4,336.00 | 4,336.00 | 4,336.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 4,323.00 | 4,323.00 | 4,323.00 | 4,323.00 | 4,323.00 | - |
01 Feb 2024 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | - |
31 Jan 2024 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | - |
30 Jan 2024 | 4,354.00 | 4,354.00 | 4,354.00 | 4,354.00 | 4,354.00 | - |
29 Jan 2024 | 4,361.00 | 4,361.00 | 4,361.00 | 4,361.00 | 4,361.00 | - |
26 Jan 2024 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | - |
25 Jan 2024 | 4,317.00 | 4,317.00 | 4,317.00 | 4,317.00 | 4,317.00 | - |
24 Jan 2024 | 4,309.00 | 4,309.00 | 4,309.00 | 4,309.00 | 4,309.00 | - |
23 Jan 2024 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | - |
22 Jan 2024 | 4,288.00 | 4,288.00 | 4,288.00 | 4,288.00 | 4,288.00 | - |
19 Jan 2024 | 4,277.00 | 4,277.00 | 4,277.00 | 4,277.00 | 4,277.00 | - |
18 Jan 2024 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | - |
17 Jan 2024 | 4,237.00 | 4,237.00 | 4,237.00 | 4,237.00 | 4,237.00 | - |
16 Jan 2024 | 4,299.00 | 4,299.00 | 4,299.00 | 4,299.00 | 4,299.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 4,316.00 | 4,316.00 | 4,316.00 | 4,316.00 | 4,316.00 | - |
11 Jan 2024 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | - |
10 Jan 2024 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | - |
09 Jan 2024 | 4,344.00 | 4,344.00 | 4,344.00 | 4,344.00 | 4,344.00 | - |
08 Jan 2024 | 4,364.00 | 4,364.00 | 4,364.00 | 4,364.00 | 4,364.00 | - |
05 Jan 2024 | 4,339.00 | 4,339.00 | 4,339.00 | 4,339.00 | 4,339.00 | - |
04 Jan 2024 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | - |
03 Jan 2024 | 4,343.00 | 4,343.00 | 4,343.00 | 4,343.00 | 4,343.00 | - |
02 Jan 2024 | 4,387.00 | 4,387.00 | 4,387.00 | 4,387.00 | 4,387.00 | - |
29 Dec 2023 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | - |
28 Dec 2023 | 4,369.00 | 4,369.00 | 4,369.00 | 4,369.00 | 4,369.00 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 4,344.00 | 4,344.00 | 4,344.00 | 4,344.00 | 4,344.00 | - |
21 Dec 2023 | 4,352.00 | 4,352.00 | 4,352.00 | 4,352.00 | 4,352.00 | - |
20 Dec 2023 | 4,321.00 | 4,321.00 | 4,321.00 | 4,321.00 | 4,321.00 | - |
19 Dec 2023 | 4,343.00 | 4,343.00 | 4,343.00 | 4,343.00 | 4,343.00 | - |
18 Dec 2023 | 4,327.00 | 4,327.00 | 4,327.00 | 4,327.00 | 4,327.00 | - |
15 Dec 2023 | 4,314.00 | 4,314.00 | 4,314.00 | 4,314.00 | 4,314.00 | - |
14 Dec 2023 | 4,307.00 | 4,307.00 | 4,307.00 | 4,307.00 | 4,307.00 | - |
13 Dec 2023 | 4,284.00 | 4,284.00 | 4,284.00 | 4,284.00 | 4,284.00 | - |
12 Dec 2023 | 4,234.00 | 4,234.00 | 4,234.00 | 4,234.00 | 4,234.00 | - |
11 Dec 2023 | 4,242.00 | 4,242.00 | 4,242.00 | 4,242.00 | 4,242.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |