Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | - |
23 Apr 2024 | 4,267.00 | 4,267.00 | 4,267.00 | 4,267.00 | 4,267.00 | - |
22 Apr 2024 | 4,222.00 | 4,222.00 | 4,222.00 | 4,222.00 | 4,222.00 | - |
19 Apr 2024 | 4,311.00 | 4,311.00 | 4,311.00 | 4,311.00 | 4,311.00 | - |
18 Apr 2024 | 4,329.00 | 4,329.00 | 4,329.00 | 4,329.00 | 4,329.00 | - |
17 Apr 2024 | 4,396.00 | 4,396.00 | 4,396.00 | 4,396.00 | 4,396.00 | - |
16 Apr 2024 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | - |
15 Apr 2024 | 4,483.00 | 4,483.00 | 4,483.00 | 4,483.00 | 4,483.00 | - |
12 Apr 2024 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | - |
11 Apr 2024 | 4,453.00 | 4,453.00 | 4,453.00 | 4,453.00 | 4,453.00 | - |
10 Apr 2024 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | - |
09 Apr 2024 | 4,426.00 | 4,426.00 | 4,426.00 | 4,426.00 | 4,426.00 | - |
08 Apr 2024 | 4,444.00 | 4,444.00 | 4,444.00 | 4,444.00 | 4,444.00 | - |
05 Apr 2024 | 4,373.00 | 4,373.00 | 4,373.00 | 4,373.00 | 4,373.00 | - |
04 Apr 2024 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - |
03 Apr 2024 | 4,453.00 | 4,453.00 | 4,453.00 | 4,453.00 | 4,453.00 | - |
02 Apr 2024 | 4,483.00 | 4,483.00 | 4,483.00 | 4,483.00 | 4,483.00 | - |
28 Mar 2024 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | - |
27 Mar 2024 | 4,439.00 | 4,439.00 | 4,439.00 | 4,439.00 | 4,439.00 | - |
26 Mar 2024 | 4,473.00 | 4,473.00 | 4,473.00 | 4,473.00 | 4,473.00 | - |
25 Mar 2024 | 4,454.00 | 4,454.00 | 4,454.00 | 4,454.00 | 4,454.00 | - |
22 Mar 2024 | 4,456.00 | 4,456.00 | 4,456.00 | 4,456.00 | 4,456.00 | - |
21 Mar 2024 | 4,401.00 | 4,401.00 | 4,401.00 | 4,401.00 | 4,401.00 | - |
20 Mar 2024 | 4,319.00 | 4,319.00 | 4,319.00 | 4,319.00 | 4,319.00 | - |
19 Mar 2024 | 4,314.00 | 4,314.00 | 4,314.00 | 4,314.00 | 4,314.00 | - |
18 Mar 2024 | 4,302.00 | 4,302.00 | 4,302.00 | 4,302.00 | 4,302.00 | - |
15 Mar 2024 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | - |
14 Mar 2024 | 4,311.00 | 4,311.00 | 4,311.00 | 4,311.00 | 4,311.00 | - |
13 Mar 2024 | 4,347.00 | 4,347.00 | 4,347.00 | 4,347.00 | 4,347.00 | - |
12 Mar 2024 | 4,267.00 | 4,267.00 | 4,267.00 | 4,267.00 | 4,267.00 | - |
11 Mar 2024 | 4,289.00 | 4,289.00 | 4,289.00 | 4,289.00 | 4,289.00 | - |
08 Mar 2024 | 4,369.00 | 4,369.00 | 4,369.00 | 4,369.00 | 4,369.00 | - |
07 Mar 2024 | 4,313.00 | 4,313.00 | 4,313.00 | 4,313.00 | 4,313.00 | - |
06 Mar 2024 | 4,307.00 | 4,307.00 | 4,307.00 | 4,307.00 | 4,307.00 | - |
05 Mar 2024 | 4,356.00 | 4,356.00 | 4,356.00 | 4,356.00 | 4,356.00 | - |
04 Mar 2024 | 4,361.00 | 4,361.00 | 4,361.00 | 4,361.00 | 4,361.00 | - |
01 Mar 2024 | 4,284.00 | 4,284.00 | 4,284.00 | 4,284.00 | 4,284.00 | - |
29 Feb 2024 | 4,213.00 | 4,213.00 | 4,213.00 | 4,213.00 | 4,213.00 | - |
28 Feb 2024 | 4,237.00 | 4,237.00 | 4,237.00 | 4,237.00 | 4,237.00 | - |
27 Feb 2024 | 4,221.00 | 4,221.00 | 4,221.00 | 4,221.00 | 4,221.00 | - |
26 Feb 2024 | 4,216.00 | 4,216.00 | 4,216.00 | 4,216.00 | 4,216.00 | - |
23 Feb 2024 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | - |
22 Feb 2024 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | - |
21 Feb 2024 | 4,116.00 | 4,116.00 | 4,116.00 | 4,116.00 | 4,116.00 | - |
20 Feb 2024 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | - |
19 Feb 2024 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | - |
16 Feb 2024 | 4,228.00 | 4,228.00 | 4,228.00 | 4,228.00 | 4,228.00 | - |
15 Feb 2024 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | - |
14 Feb 2024 | 4,192.00 | 4,192.00 | 4,192.00 | 4,192.00 | 4,192.00 | - |
13 Feb 2024 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | - |
12 Feb 2024 | 4,231.00 | 4,231.00 | 4,231.00 | 4,231.00 | 4,231.00 | - |
09 Feb 2024 | 4,182.00 | 4,182.00 | 4,182.00 | 4,182.00 | 4,182.00 | - |
08 Feb 2024 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | - |
07 Feb 2024 | 4,096.00 | 4,096.00 | 4,096.00 | 4,096.00 | 4,096.00 | - |
06 Feb 2024 | 4,137.00 | 4,137.00 | 4,137.00 | 4,137.00 | 4,137.00 | - |
05 Feb 2024 | 4,128.00 | 4,128.00 | 4,128.00 | 4,128.00 | 4,128.00 | - |
02 Feb 2024 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | - |
01 Feb 2024 | 3,968.00 | 3,968.00 | 3,968.00 | 3,968.00 | 3,968.00 | - |
31 Jan 2024 | 4,024.00 | 4,024.00 | 4,024.00 | 4,024.00 | 4,024.00 | - |
30 Jan 2024 | 4,057.00 | 4,057.00 | 4,057.00 | 4,057.00 | 4,057.00 | - |
29 Jan 2024 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | - |
26 Jan 2024 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | - |
25 Jan 2024 | 3,983.00 | 3,983.00 | 3,983.00 | 3,983.00 | 3,983.00 | - |
24 Jan 2024 | 3,961.00 | 3,961.00 | 3,961.00 | 3,961.00 | 3,961.00 | - |
23 Jan 2024 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | - |
22 Jan 2024 | 3,922.00 | 3,922.00 | 3,922.00 | 3,922.00 | 3,922.00 | - |
19 Jan 2024 | 3,857.00 | 3,857.00 | 3,857.00 | 3,857.00 | 3,857.00 | - |
18 Jan 2024 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | - |
17 Jan 2024 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | - |
16 Jan 2024 | 3,798.00 | 3,798.00 | 3,798.00 | 3,798.00 | 3,798.00 | - |
15 Jan 2024 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | - |
12 Jan 2024 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | - |
11 Jan 2024 | 3,742.00 | 3,742.00 | 3,742.00 | 3,742.00 | 3,742.00 | - |
10 Jan 2024 | 3,712.00 | 3,712.00 | 3,712.00 | 3,712.00 | 3,712.00 | - |
09 Jan 2024 | 3,701.00 | 3,701.00 | 3,701.00 | 3,701.00 | 3,701.00 | - |
08 Jan 2024 | 3,613.00 | 3,613.00 | 3,613.00 | 3,613.00 | 3,613.00 | - |
05 Jan 2024 | 3,613.00 | 3,613.00 | 3,613.00 | 3,613.00 | 3,613.00 | - |
04 Jan 2024 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | - |
03 Jan 2024 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | - |
02 Jan 2024 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | - |
29 Dec 2023 | 3,732.00 | 3,732.00 | 3,732.00 | 3,732.00 | 3,732.00 | - |
28 Dec 2023 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | - |
27 Dec 2023 | 3,724.00 | 3,724.00 | 3,724.00 | 3,724.00 | 3,724.00 | - |
22 Dec 2023 | 3,702.00 | 3,702.00 | 3,702.00 | 3,702.00 | 3,702.00 | - |
21 Dec 2023 | 3,709.00 | 3,709.00 | 3,709.00 | 3,709.00 | 3,709.00 | - |
20 Dec 2023 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | - |
19 Dec 2023 | 3,708.00 | 3,708.00 | 3,708.00 | 3,708.00 | 3,708.00 | - |
18 Dec 2023 | 3,688.00 | 3,688.00 | 3,688.00 | 3,688.00 | 3,688.00 | - |
15 Dec 2023 | 3,642.00 | 3,642.00 | 3,642.00 | 3,642.00 | 3,642.00 | - |
14 Dec 2023 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | - |
13 Dec 2023 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | - |
12 Dec 2023 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | - |
11 Dec 2023 | 3,609.00 | 3,609.00 | 3,609.00 | 3,609.00 | 3,609.00 | - |
08 Dec 2023 | 3,589.00 | 3,589.00 | 3,589.00 | 3,589.00 | 3,589.00 | - |
07 Dec 2023 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | - |
06 Dec 2023 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - |
05 Dec 2023 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | - |
04 Dec 2023 | 3,562.00 | 3,562.00 | 3,562.00 | 3,562.00 | 3,562.00 | - |
01 Dec 2023 | 3,568.00 | 3,568.00 | 3,568.00 | 3,568.00 | 3,568.00 | - |
30 Nov 2023 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |