Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | - |
15 May 2024 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - |
14 May 2024 | 4,128.00 | 4,128.00 | 4,128.00 | 4,128.00 | 4,128.00 | - |
13 May 2024 | 4,113.00 | 4,113.00 | 4,113.00 | 4,113.00 | 4,113.00 | - |
10 May 2024 | 4,133.00 | 4,133.00 | 4,133.00 | 4,133.00 | 4,133.00 | - |
09 May 2024 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | - |
08 May 2024 | 4,103.00 | 4,103.00 | 4,103.00 | 4,103.00 | 4,103.00 | - |
07 May 2024 | 4,129.00 | 4,129.00 | 4,129.00 | 4,129.00 | 4,129.00 | - |
03 May 2024 | 4,056.00 | 4,056.00 | 4,056.00 | 4,056.00 | 4,056.00 | - |
02 May 2024 | 4,018.00 | 4,018.00 | 4,018.00 | 4,018.00 | 4,018.00 | - |
01 May 2024 | 3,979.00 | 3,979.00 | 3,979.00 | 3,979.00 | 3,979.00 | - |
30 Apr 2024 | 3,963.00 | 3,963.00 | 3,963.00 | 3,963.00 | 3,963.00 | - |
29 Apr 2024 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | - |
26 Apr 2024 | 3,992.00 | 3,992.00 | 3,992.00 | 3,992.00 | 3,992.00 | - |
25 Apr 2024 | 3,952.00 | 3,952.00 | 3,952.00 | 3,952.00 | 3,952.00 | - |
24 Apr 2024 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - |
23 Apr 2024 | 4,012.00 | 4,012.00 | 4,012.00 | 4,012.00 | 4,012.00 | - |
22 Apr 2024 | 3,988.00 | 3,988.00 | 3,988.00 | 3,988.00 | 3,988.00 | - |
19 Apr 2024 | 3,944.00 | 3,944.00 | 3,944.00 | 3,944.00 | 3,944.00 | - |
18 Apr 2024 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | - |
17 Apr 2024 | 3,943.00 | 3,943.00 | 3,943.00 | 3,943.00 | 3,943.00 | - |
16 Apr 2024 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | - |
15 Apr 2024 | 3,973.00 | 3,973.00 | 3,973.00 | 3,973.00 | 3,973.00 | - |
12 Apr 2024 | 4,022.00 | 4,022.00 | 4,022.00 | 4,022.00 | 4,022.00 | - |
11 Apr 2024 | 4,057.00 | 4,057.00 | 4,057.00 | 4,057.00 | 4,057.00 | - |
10 Apr 2024 | 4,048.00 | 4,048.00 | 4,048.00 | 4,048.00 | 4,048.00 | - |
09 Apr 2024 | 4,083.00 | 4,083.00 | 4,083.00 | 4,083.00 | 4,083.00 | - |
08 Apr 2024 | 4,066.00 | 4,066.00 | 4,066.00 | 4,066.00 | 4,066.00 | - |
05 Apr 2024 | 4,057.00 | 4,057.00 | 4,057.00 | 4,057.00 | 4,057.00 | - |
04 Apr 2024 | 4,024.00 | 4,024.00 | 4,024.00 | 4,024.00 | 4,024.00 | - |
03 Apr 2024 | 4,067.00 | 4,067.00 | 4,067.00 | 4,067.00 | 4,067.00 | - |
02 Apr 2024 | 4,066.00 | 4,066.00 | 4,066.00 | 4,066.00 | 4,066.00 | - |
28 Mar 2024 | 4,147.00 | 4,147.00 | 4,147.00 | 4,147.00 | 4,147.00 | - |
27 Mar 2024 | 4,123.00 | 4,123.00 | 4,123.00 | 4,123.00 | 4,123.00 | - |
26 Mar 2024 | 4,071.00 | 4,071.00 | 4,071.00 | 4,071.00 | 4,071.00 | - |
25 Mar 2024 | 4,062.00 | 4,062.00 | 4,062.00 | 4,062.00 | 4,062.00 | - |
22 Mar 2024 | 4,082.00 | 4,082.00 | 4,082.00 | 4,082.00 | 4,082.00 | - |
21 Mar 2024 | 4,103.00 | 4,103.00 | 4,103.00 | 4,103.00 | 4,103.00 | - |
20 Mar 2024 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | - |
19 Mar 2024 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - |
18 Mar 2024 | 3,963.00 | 3,963.00 | 3,963.00 | 3,963.00 | 3,963.00 | - |
15 Mar 2024 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | - |
14 Mar 2024 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | - |
13 Mar 2024 | 4,011.00 | 4,011.00 | 4,011.00 | 4,011.00 | 4,011.00 | - |
12 Mar 2024 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | - |
11 Mar 2024 | 3,989.00 | 3,989.00 | 3,989.00 | 3,989.00 | 3,989.00 | - |
08 Mar 2024 | 3,986.00 | 3,986.00 | 3,986.00 | 3,986.00 | 3,986.00 | - |
07 Mar 2024 | 4,011.00 | 4,011.00 | 4,011.00 | 4,011.00 | 4,011.00 | - |
06 Mar 2024 | 3,983.00 | 3,983.00 | 3,983.00 | 3,983.00 | 3,983.00 | - |
05 Mar 2024 | 3,978.00 | 3,978.00 | 3,978.00 | 3,978.00 | 3,978.00 | - |
04 Mar 2024 | 4,058.00 | 4,058.00 | 4,058.00 | 4,058.00 | 4,058.00 | - |
01 Mar 2024 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | - |
29 Feb 2024 | 4,042.00 | 4,042.00 | 4,042.00 | 4,042.00 | 4,042.00 | - |
28 Feb 2024 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | - |
27 Feb 2024 | 4,024.00 | 4,024.00 | 4,024.00 | 4,024.00 | 4,024.00 | - |
26 Feb 2024 | 4,008.00 | 4,008.00 | 4,008.00 | 4,008.00 | 4,008.00 | - |
23 Feb 2024 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - |
22 Feb 2024 | 3,991.00 | 3,991.00 | 3,991.00 | 3,991.00 | 3,991.00 | - |
21 Feb 2024 | 3,944.00 | 3,944.00 | 3,944.00 | 3,944.00 | 3,944.00 | - |
20 Feb 2024 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | - |
15 Feb 2024 | 4,033.00 | 4,033.00 | 4,033.00 | 4,033.00 | 4,033.00 | - |
14 Feb 2024 | 3,994.00 | 3,994.00 | 3,994.00 | 3,994.00 | 3,994.00 | - |
13 Feb 2024 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
12 Feb 2024 | 4,009.00 | 4,009.00 | 4,009.00 | 4,009.00 | 4,009.00 | - |
09 Feb 2024 | 3,973.00 | 3,973.00 | 3,973.00 | 3,973.00 | 3,973.00 | - |
08 Feb 2024 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | - |
07 Feb 2024 | 3,902.00 | 3,902.00 | 3,902.00 | 3,902.00 | 3,902.00 | - |
06 Feb 2024 | 3,907.00 | 3,907.00 | 3,907.00 | 3,907.00 | 3,907.00 | - |
05 Feb 2024 | 3,898.00 | 3,898.00 | 3,898.00 | 3,898.00 | 3,898.00 | - |
02 Feb 2024 | 3,884.00 | 3,884.00 | 3,884.00 | 3,884.00 | 3,884.00 | - |
01 Feb 2024 | 3,859.00 | 3,859.00 | 3,859.00 | 3,859.00 | 3,859.00 | - |
31 Jan 2024 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | - |
30 Jan 2024 | 3,882.00 | 3,882.00 | 3,882.00 | 3,882.00 | 3,882.00 | - |
29 Jan 2024 | 3,908.00 | 3,908.00 | 3,908.00 | 3,908.00 | 3,908.00 | - |
26 Jan 2024 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | - |
25 Jan 2024 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | - |
24 Jan 2024 | 3,817.00 | 3,817.00 | 3,817.00 | 3,817.00 | 3,817.00 | - |
23 Jan 2024 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | - |
22 Jan 2024 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | - |
19 Jan 2024 | 3,802.00 | 3,802.00 | 3,802.00 | 3,802.00 | 3,802.00 | - |
18 Jan 2024 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | - |
17 Jan 2024 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | - |
16 Jan 2024 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | - |
11 Jan 2024 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | - |
10 Jan 2024 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | - |
09 Jan 2024 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | - |
08 Jan 2024 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | - |
05 Jan 2024 | 3,724.00 | 3,724.00 | 3,724.00 | 3,724.00 | 3,724.00 | - |
04 Jan 2024 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | - |
03 Jan 2024 | 3,734.00 | 3,734.00 | 3,734.00 | 3,734.00 | 3,734.00 | - |
02 Jan 2024 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | - |
29 Dec 2023 | 3,841.00 | 3,841.00 | 3,841.00 | 3,841.00 | 3,841.00 | - |
28 Dec 2023 | 3,886.00 | 3,886.00 | 3,886.00 | 3,886.00 | 3,886.00 | - |
27 Dec 2023 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | - |
22 Dec 2023 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |