Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4,293.00 | 4,293.00 | 4,293.00 | 4,293.00 | 4,293.00 | - |
02 May 2024 | 4,302.00 | 4,302.00 | 4,302.00 | 4,302.00 | 4,302.00 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - |
29 Apr 2024 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - |
26 Apr 2024 | 4,244.00 | 4,244.00 | 4,244.00 | 4,244.00 | 4,244.00 | - |
25 Apr 2024 | 4,228.00 | 4,228.00 | 4,228.00 | 4,228.00 | 4,228.00 | - |
24 Apr 2024 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | - |
23 Apr 2024 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | - |
22 Apr 2024 | 4,222.00 | 4,222.00 | 4,222.00 | 4,222.00 | 4,222.00 | - |
19 Apr 2024 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | - |
18 Apr 2024 | 4,106.00 | 4,106.00 | 4,106.00 | 4,106.00 | 4,106.00 | - |
17 Apr 2024 | 4,103.00 | 4,103.00 | 4,103.00 | 4,103.00 | 4,103.00 | - |
16 Apr 2024 | 4,073.00 | 4,073.00 | 4,073.00 | 4,073.00 | 4,073.00 | - |
15 Apr 2024 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - |
12 Apr 2024 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | - |
11 Apr 2024 | 4,203.00 | 4,203.00 | 4,203.00 | 4,203.00 | 4,203.00 | - |
10 Apr 2024 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | - |
09 Apr 2024 | 4,201.00 | 4,201.00 | 4,201.00 | 4,201.00 | 4,201.00 | - |
08 Apr 2024 | 4,182.00 | 4,182.00 | 4,182.00 | 4,182.00 | 4,182.00 | - |
05 Apr 2024 | 4,092.00 | 4,092.00 | 4,092.00 | 4,092.00 | 4,092.00 | - |
04 Apr 2024 | 4,083.00 | 4,083.00 | 4,083.00 | 4,083.00 | 4,083.00 | - |
03 Apr 2024 | 4,029.00 | 4,029.00 | 4,029.00 | 4,029.00 | 4,029.00 | - |
02 Apr 2024 | 4,034.00 | 4,034.00 | 4,034.00 | 4,034.00 | 4,034.00 | - |
28 Mar 2024 | 3,983.00 | 3,983.00 | 3,983.00 | 3,983.00 | 3,983.00 | - |
27 Mar 2024 | 3,941.00 | 3,941.00 | 3,941.00 | 3,941.00 | 3,941.00 | - |
26 Mar 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
25 Mar 2024 | 3,988.00 | 3,988.00 | 3,988.00 | 3,988.00 | 3,988.00 | - |
22 Mar 2024 | 4,018.00 | 4,018.00 | 4,018.00 | 4,018.00 | 4,018.00 | - |
21 Mar 2024 | 3,994.00 | 3,994.00 | 3,994.00 | 3,994.00 | 3,994.00 | - |
20 Mar 2024 | 3,911.00 | 3,911.00 | 3,911.00 | 3,911.00 | 3,911.00 | - |
19 Mar 2024 | 3,893.00 | 3,893.00 | 3,893.00 | 3,893.00 | 3,893.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 3,911.00 | 3,911.00 | 3,911.00 | 3,911.00 | 3,911.00 | - |
14 Mar 2024 | 3,912.00 | 3,912.00 | 3,912.00 | 3,912.00 | 3,912.00 | - |
13 Mar 2024 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | - |
12 Mar 2024 | 3,904.00 | 3,904.00 | 3,904.00 | 3,904.00 | 3,904.00 | - |
11 Mar 2024 | 3,888.00 | 3,888.00 | 3,888.00 | 3,888.00 | 3,888.00 | - |
08 Mar 2024 | 3,872.00 | 3,872.00 | 3,872.00 | 3,872.00 | 3,872.00 | - |
07 Mar 2024 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | - |
06 Mar 2024 | 3,898.00 | 3,898.00 | 3,898.00 | 3,898.00 | 3,898.00 | - |
05 Mar 2024 | 3,898.00 | 3,898.00 | 3,898.00 | 3,898.00 | 3,898.00 | - |
04 Mar 2024 | 3,944.00 | 3,944.00 | 3,944.00 | 3,944.00 | 3,944.00 | - |
01 Mar 2024 | 3,959.00 | 3,959.00 | 3,959.00 | 3,959.00 | 3,959.00 | - |
29 Feb 2024 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | - |
28 Feb 2024 | 3,961.00 | 3,961.00 | 3,961.00 | 3,961.00 | 3,961.00 | - |
27 Feb 2024 | 4,008.00 | 4,008.00 | 4,008.00 | 4,008.00 | 4,008.00 | - |
26 Feb 2024 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | - |
23 Feb 2024 | 4,037.00 | 4,037.00 | 4,037.00 | 4,037.00 | 4,037.00 | - |
22 Feb 2024 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | - |
21 Feb 2024 | 4,034.00 | 4,034.00 | 4,034.00 | 4,034.00 | 4,034.00 | - |
20 Feb 2024 | 4,028.00 | 4,028.00 | 4,028.00 | 4,028.00 | 4,028.00 | - |
19 Feb 2024 | 4,006.00 | 4,006.00 | 4,006.00 | 4,006.00 | 4,006.00 | - |
16 Feb 2024 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | - |
15 Feb 2024 | 3,981.00 | 3,981.00 | 3,981.00 | 3,981.00 | 3,981.00 | - |
14 Feb 2024 | 3,914.00 | 3,914.00 | 3,914.00 | 3,914.00 | 3,914.00 | - |
13 Feb 2024 | 3,941.00 | 3,941.00 | 3,941.00 | 3,941.00 | 3,941.00 | - |
12 Feb 2024 | 3,942.00 | 3,942.00 | 3,942.00 | 3,942.00 | 3,942.00 | - |
09 Feb 2024 | 3,954.00 | 3,954.00 | 3,954.00 | 3,954.00 | 3,954.00 | - |
08 Feb 2024 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | - |
07 Feb 2024 | 3,916.00 | 3,916.00 | 3,916.00 | 3,916.00 | 3,916.00 | - |
06 Feb 2024 | 3,961.00 | 3,961.00 | 3,961.00 | 3,961.00 | 3,961.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | - |
01 Feb 2024 | 3,912.00 | 3,912.00 | 3,912.00 | 3,912.00 | 3,912.00 | - |
31 Jan 2024 | 3,861.00 | 3,861.00 | 3,861.00 | 3,861.00 | 3,861.00 | - |
30 Jan 2024 | 3,813.00 | 3,813.00 | 3,813.00 | 3,813.00 | 3,813.00 | - |
29 Jan 2024 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | - |
26 Jan 2024 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | - |
25 Jan 2024 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | - |
24 Jan 2024 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | - |
23 Jan 2024 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | - |
22 Jan 2024 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | - |
19 Jan 2024 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | - |
18 Jan 2024 | 3,734.00 | 3,734.00 | 3,734.00 | 3,734.00 | 3,734.00 | - |
17 Jan 2024 | 3,724.00 | 3,724.00 | 3,724.00 | 3,724.00 | 3,724.00 | - |
16 Jan 2024 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | - |
15 Jan 2024 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | - |
12 Jan 2024 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | - |
11 Jan 2024 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | - |
10 Jan 2024 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | - |
09 Jan 2024 | 3,744.00 | 3,744.00 | 3,744.00 | 3,744.00 | 3,744.00 | - |
08 Jan 2024 | 3,729.00 | 3,729.00 | 3,729.00 | 3,729.00 | 3,729.00 | - |
05 Jan 2024 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | - |
04 Jan 2024 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | - |
03 Jan 2024 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | - |
02 Jan 2024 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | - |
29 Dec 2023 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | - |
28 Dec 2023 | 3,743.00 | 3,743.00 | 3,743.00 | 3,743.00 | 3,743.00 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 3,734.00 | 3,734.00 | 3,734.00 | 3,734.00 | 3,734.00 | - |
21 Dec 2023 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | - |
20 Dec 2023 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | - |
19 Dec 2023 | 3,724.00 | 3,724.00 | 3,724.00 | 3,724.00 | 3,724.00 | - |
18 Dec 2023 | 3,723.00 | 3,723.00 | 3,723.00 | 3,723.00 | 3,723.00 | - |
15 Dec 2023 | 3,743.00 | 3,743.00 | 3,743.00 | 3,743.00 | 3,743.00 | - |
14 Dec 2023 | 3,707.00 | 3,707.00 | 3,707.00 | 3,707.00 | 3,707.00 | - |
13 Dec 2023 | 3,638.00 | 3,638.00 | 3,638.00 | 3,638.00 | 3,638.00 | - |
12 Dec 2023 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | - |
11 Dec 2023 | 3,639.00 | 3,639.00 | 3,639.00 | 3,639.00 | 3,639.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |