Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | - |
01 May 2024 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | - |
26 Apr 2024 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | - |
25 Apr 2024 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | - |
24 Apr 2024 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | - |
23 Apr 2024 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | - |
22 Apr 2024 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | - |
19 Apr 2024 | 3,109.00 | 3,109.00 | 3,109.00 | 3,109.00 | 3,109.00 | - |
18 Apr 2024 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | - |
17 Apr 2024 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | - |
16 Apr 2024 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | - |
15 Apr 2024 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | - |
12 Apr 2024 | 3,187.00 | 3,187.00 | 3,187.00 | 3,187.00 | 3,187.00 | - |
11 Apr 2024 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | - |
10 Apr 2024 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | - |
09 Apr 2024 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | - |
08 Apr 2024 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | - |
05 Apr 2024 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | - |
04 Apr 2024 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | - |
03 Apr 2024 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | - |
02 Apr 2024 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | - |
26 Mar 2024 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | - |
25 Mar 2024 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | - |
22 Mar 2024 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | - |
21 Mar 2024 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | - |
20 Mar 2024 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | - |
19 Mar 2024 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | - |
14 Mar 2024 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | - |
13 Mar 2024 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | - |
12 Mar 2024 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | - |
11 Mar 2024 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | - |
08 Mar 2024 | 3,311.00 | 3,311.00 | 3,311.00 | 3,311.00 | 3,311.00 | - |
07 Mar 2024 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | - |
06 Mar 2024 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | - |
05 Mar 2024 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | - |
04 Mar 2024 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | - |
01 Mar 2024 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | - |
29 Feb 2024 | 3,259.00 | 3,259.00 | 3,259.00 | 3,259.00 | 3,259.00 | - |
28 Feb 2024 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | - |
27 Feb 2024 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | - |
26 Feb 2024 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | - |
23 Feb 2024 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | - |
22 Feb 2024 | 3,339.00 | 3,339.00 | 3,339.00 | 3,339.00 | 3,339.00 | - |
21 Feb 2024 | 3,287.00 | 3,287.00 | 3,287.00 | 3,287.00 | 3,287.00 | - |
20 Feb 2024 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | - |
19 Feb 2024 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | - |
16 Feb 2024 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | - |
15 Feb 2024 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | - |
14 Feb 2024 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | - |
13 Feb 2024 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | - |
12 Feb 2024 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | - |
09 Feb 2024 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | - |
08 Feb 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | - |
07 Feb 2024 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | - |
06 Feb 2024 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 3,209.00 | 3,209.00 | 3,209.00 | 3,209.00 | 3,209.00 | - |
01 Feb 2024 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | - |
31 Jan 2024 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | - |
30 Jan 2024 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | - |
29 Jan 2024 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | - |
26 Jan 2024 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | - |
25 Jan 2024 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | - |
24 Jan 2024 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | - |
23 Jan 2024 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | - |
22 Jan 2024 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | - |
19 Jan 2024 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | - |
18 Jan 2024 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | - |
17 Jan 2024 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | - |
16 Jan 2024 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | - |
15 Jan 2024 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | - |
12 Jan 2024 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | - |
11 Jan 2024 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | - |
10 Jan 2024 | 3,187.00 | 3,187.00 | 3,187.00 | 3,187.00 | 3,187.00 | - |
09 Jan 2024 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | - |
08 Jan 2024 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | - |
05 Jan 2024 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | - |
04 Jan 2024 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | - |
03 Jan 2024 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | - |
02 Jan 2024 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | - |
29 Dec 2023 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | - |
28 Dec 2023 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 3,279.00 | 3,279.00 | 3,279.00 | 3,279.00 | 3,279.00 | - |
21 Dec 2023 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | - |
20 Dec 2023 | 3,279.00 | 3,279.00 | 3,279.00 | 3,279.00 | 3,279.00 | - |
19 Dec 2023 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | - |
18 Dec 2023 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | - |
15 Dec 2023 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | - |
14 Dec 2023 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | - |
13 Dec 2023 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | - |
12 Dec 2023 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | - |
11 Dec 2023 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |