Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 7,827.00 | 7,827.00 | 7,827.00 | 7,827.00 | 7,827.00 | - |
01 May 2024 | 7,777.00 | 7,777.00 | 7,777.00 | 7,777.00 | 7,777.00 | - |
30 Apr 2024 | 7,856.00 | 7,856.00 | 7,856.00 | 7,856.00 | 7,856.00 | - |
29 Apr 2024 | 8,012.00 | 8,012.00 | 8,012.00 | 8,012.00 | 8,012.00 | - |
26 Apr 2024 | 7,871.00 | 7,871.00 | 7,871.00 | 7,871.00 | 7,871.00 | - |
25 Apr 2024 | 7,755.00 | 7,755.00 | 7,755.00 | 7,755.00 | 7,755.00 | - |
24 Apr 2024 | 7,795.00 | 7,795.00 | 7,795.00 | 7,795.00 | 7,795.00 | - |
23 Apr 2024 | 7,945.00 | 7,945.00 | 7,945.00 | 7,945.00 | 7,945.00 | - |
22 Apr 2024 | 8,171.00 | 8,171.00 | 8,171.00 | 8,171.00 | 8,171.00 | - |
19 Apr 2024 | 8,128.00 | 8,128.00 | 8,128.00 | 8,128.00 | 8,128.00 | - |
18 Apr 2024 | 8,199.00 | 8,199.00 | 8,199.00 | 8,199.00 | 8,199.00 | - |
17 Apr 2024 | 8,197.00 | 8,197.00 | 8,197.00 | 8,197.00 | 8,197.00 | - |
16 Apr 2024 | 8,079.00 | 8,079.00 | 8,079.00 | 8,079.00 | 8,079.00 | - |
15 Apr 2024 | 8,046.00 | 8,046.00 | 8,046.00 | 8,046.00 | 8,046.00 | - |
12 Apr 2024 | 8,246.00 | 8,246.00 | 8,246.00 | 8,246.00 | 8,246.00 | - |
11 Apr 2024 | 7,987.00 | 7,987.00 | 7,987.00 | 7,987.00 | 7,987.00 | - |
10 Apr 2024 | 8,223.00 | 8,223.00 | 8,223.00 | 8,223.00 | 8,223.00 | - |
09 Apr 2024 | 8,358.00 | 8,358.00 | 8,358.00 | 8,358.00 | 8,358.00 | - |
08 Apr 2024 | 8,165.00 | 8,165.00 | 8,165.00 | 8,165.00 | 8,165.00 | - |
05 Apr 2024 | 8,224.00 | 8,224.00 | 8,224.00 | 8,224.00 | 8,224.00 | - |
04 Apr 2024 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | - |
03 Apr 2024 | 8,341.00 | 8,341.00 | 8,341.00 | 8,341.00 | 8,341.00 | - |
02 Apr 2024 | 8,304.00 | 8,304.00 | 8,304.00 | 8,304.00 | 8,304.00 | - |
28 Mar 2024 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | - |
27 Mar 2024 | 8,638.00 | 8,638.00 | 8,638.00 | 8,638.00 | 8,638.00 | - |
26 Mar 2024 | 8,687.00 | 8,687.00 | 8,687.00 | 8,687.00 | 8,687.00 | - |
25 Mar 2024 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | - |
22 Mar 2024 | 8,587.00 | 8,587.00 | 8,587.00 | 8,587.00 | 8,587.00 | - |
21 Mar 2024 | 8,543.00 | 8,543.00 | 8,543.00 | 8,543.00 | 8,543.00 | - |
20 Mar 2024 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | - |
19 Mar 2024 | 8,524.00 | 8,524.00 | 8,524.00 | 8,524.00 | 8,524.00 | - |
18 Mar 2024 | 8,503.00 | 8,503.00 | 8,503.00 | 8,503.00 | 8,503.00 | - |
15 Mar 2024 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | - |
14 Mar 2024 | 8,436.00 | 8,436.00 | 8,436.00 | 8,436.00 | 8,436.00 | - |
13 Mar 2024 | 8,503.00 | 8,503.00 | 8,503.00 | 8,503.00 | 8,503.00 | - |
12 Mar 2024 | 8,586.00 | 8,586.00 | 8,586.00 | 8,586.00 | 8,586.00 | - |
11 Mar 2024 | 8,626.00 | 8,626.00 | 8,626.00 | 8,626.00 | 8,626.00 | - |
08 Mar 2024 | 8,602.00 | 8,602.00 | 8,602.00 | 8,602.00 | 8,602.00 | - |
07 Mar 2024 | 8,642.00 | 8,642.00 | 8,642.00 | 8,642.00 | 8,642.00 | - |
06 Mar 2024 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | - |
05 Mar 2024 | 8,633.00 | 8,633.00 | 8,633.00 | 8,633.00 | 8,633.00 | - |
04 Mar 2024 | 8,376.00 | 8,376.00 | 8,376.00 | 8,376.00 | 8,376.00 | - |
01 Mar 2024 | 8,459.00 | 8,459.00 | 8,459.00 | 8,459.00 | 8,459.00 | - |
29 Feb 2024 | 8,436.00 | 8,436.00 | 8,436.00 | 8,436.00 | 8,436.00 | - |
28 Feb 2024 | 8,067.00 | 8,067.00 | 8,067.00 | 8,067.00 | 8,067.00 | - |
27 Feb 2024 | 7,972.00 | 7,972.00 | 7,972.00 | 7,972.00 | 7,972.00 | - |
26 Feb 2024 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - |
23 Feb 2024 | 7,959.00 | 7,959.00 | 7,959.00 | 7,959.00 | 7,959.00 | - |
22 Feb 2024 | 7,922.00 | 7,922.00 | 7,922.00 | 7,922.00 | 7,922.00 | - |
21 Feb 2024 | 7,918.00 | 7,918.00 | 7,918.00 | 7,918.00 | 7,918.00 | - |
20 Feb 2024 | 7,935.00 | 7,935.00 | 7,935.00 | 7,935.00 | 7,935.00 | - |
19 Feb 2024 | 7,853.00 | 7,853.00 | 7,853.00 | 7,853.00 | 7,853.00 | - |
16 Feb 2024 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | - |
15 Feb 2024 | 7,938.00 | 7,938.00 | 7,938.00 | 7,938.00 | 7,938.00 | - |
14 Feb 2024 | 8,024.00 | 8,024.00 | 8,024.00 | 8,024.00 | 8,024.00 | - |
13 Feb 2024 | 7,878.00 | 7,878.00 | 7,878.00 | 7,878.00 | 7,878.00 | - |
12 Feb 2024 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | - |
09 Feb 2024 | 7,933.00 | 7,933.00 | 7,933.00 | 7,933.00 | 7,933.00 | - |
08 Feb 2024 | 7,936.00 | 7,936.00 | 7,936.00 | 7,936.00 | 7,936.00 | - |
07 Feb 2024 | 8,056.00 | 8,056.00 | 8,056.00 | 8,056.00 | 8,056.00 | - |
06 Feb 2024 | 8,018.00 | 8,018.00 | 8,018.00 | 8,018.00 | 8,018.00 | - |
05 Feb 2024 | 7,774.00 | 7,774.00 | 7,774.00 | 7,774.00 | 7,774.00 | - |
02 Feb 2024 | 7,969.00 | 7,969.00 | 7,969.00 | 7,969.00 | 7,969.00 | - |
01 Feb 2024 | 8,343.00 | 8,343.00 | 8,343.00 | 8,343.00 | 8,343.00 | - |
31 Jan 2024 | 8,146.00 | 8,146.00 | 8,146.00 | 8,146.00 | 8,146.00 | - |
30 Jan 2024 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | - |
29 Jan 2024 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | - |
26 Jan 2024 | 7,737.00 | 7,737.00 | 7,737.00 | 7,737.00 | 7,737.00 | - |
25 Jan 2024 | 7,806.00 | 7,806.00 | 7,806.00 | 7,806.00 | 7,806.00 | - |
24 Jan 2024 | 7,744.00 | 7,744.00 | 7,744.00 | 7,744.00 | 7,744.00 | - |
23 Jan 2024 | 7,841.00 | 7,841.00 | 7,841.00 | 7,841.00 | 7,841.00 | - |
22 Jan 2024 | 8,033.00 | 8,033.00 | 8,033.00 | 8,033.00 | 8,033.00 | - |
19 Jan 2024 | 7,913.00 | 7,913.00 | 7,913.00 | 7,913.00 | 7,913.00 | - |
18 Jan 2024 | 7,767.00 | 7,767.00 | 7,767.00 | 7,767.00 | 7,767.00 | - |
17 Jan 2024 | 7,695.00 | 7,695.00 | 7,695.00 | 7,695.00 | 7,695.00 | - |
16 Jan 2024 | 7,922.00 | 7,922.00 | 7,922.00 | 7,922.00 | 7,922.00 | - |
15 Jan 2024 | 8,076.00 | 8,076.00 | 8,076.00 | 8,076.00 | 8,076.00 | - |
12 Jan 2024 | 8,204.00 | 8,204.00 | 8,204.00 | 8,204.00 | 8,204.00 | - |
11 Jan 2024 | 8,209.00 | 8,209.00 | 8,209.00 | 8,209.00 | 8,209.00 | - |
10 Jan 2024 | 8,352.00 | 8,352.00 | 8,352.00 | 8,352.00 | 8,352.00 | - |
09 Jan 2024 | 8,442.00 | 8,442.00 | 8,442.00 | 8,442.00 | 8,442.00 | - |
08 Jan 2024 | 8,483.00 | 8,483.00 | 8,483.00 | 8,483.00 | 8,483.00 | - |
05 Jan 2024 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | - |
04 Jan 2024 | 8,644.00 | 8,644.00 | 8,644.00 | 8,644.00 | 8,644.00 | - |
03 Jan 2024 | 8,759.00 | 8,759.00 | 8,759.00 | 8,759.00 | 8,759.00 | - |
02 Jan 2024 | 8,959.00 | 8,959.00 | 8,959.00 | 8,959.00 | 8,959.00 | - |
29 Dec 2023 | 9,357.00 | 9,357.00 | 9,357.00 | 9,357.00 | 9,357.00 | - |
28 Dec 2023 | 9,504.00 | 9,504.00 | 9,504.00 | 9,504.00 | 9,504.00 | - |
27 Dec 2023 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | - |
22 Dec 2023 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | - |
21 Dec 2023 | 9,589.00 | 9,589.00 | 9,589.00 | 9,589.00 | 9,589.00 | - |
20 Dec 2023 | 9,773.00 | 9,773.00 | 9,773.00 | 9,773.00 | 9,773.00 | - |
19 Dec 2023 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | - |
18 Dec 2023 | 9,488.00 | 9,488.00 | 9,488.00 | 9,488.00 | 9,488.00 | - |
15 Dec 2023 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | - |
14 Dec 2023 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | - |
13 Dec 2023 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | - |
12 Dec 2023 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | - |
11 Dec 2023 | 8,349.00 | 8,349.00 | 8,349.00 | 8,349.00 | 8,349.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |