Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
23 Apr 2024 | 8,920.43 | 8,920.43 | 8,920.43 | 5,040.00 | 5,040.00 | 57 |
22 Apr 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
19 Apr 2024 | 8,882.49 | 8,882.49 | 8,857.97 | 5,040.00 | 5,040.00 | 2,356 |
18 Apr 2024 | 9,026.04 | 9,026.04 | 9,026.04 | 5,040.00 | 5,040.00 | 1,177 |
17 Apr 2024 | 9,056.27 | 9,056.27 | 9,056.27 | 5,040.00 | 5,040.00 | 352 |
16 Apr 2024 | 9,098.77 | 9,098.77 | 9,066.34 | 5,040.00 | 5,040.00 | 9,166 |
15 Apr 2024 | 9,361.28 | 9,361.28 | 9,361.28 | 5,040.00 | 5,040.00 | 1,123 |
12 Apr 2024 | 9,391.95 | 9,391.95 | 9,391.95 | 5,040.00 | 5,040.00 | 228 |
11 Apr 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
10 Apr 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
09 Apr 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
08 Apr 2024 | 9,402.73 | 9,402.73 | 9,402.73 | 5,040.00 | 5,040.00 | 2,356 |
05 Apr 2024 | 9,408.02 | 9,419.11 | 9,408.02 | 5,040.00 | 5,040.00 | 610 |
04 Apr 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
03 Apr 2024 | 9,481.08 | 9,494.44 | 9,458.68 | 5,040.00 | 5,040.00 | 83,311 |
02 Apr 2024 | 9,346.12 | 9,355.61 | 9,320.59 | 5,040.00 | 5,040.00 | 6,734 |
28 Mar 2024 | 9,311.25 | 9,311.25 | 9,311.25 | 5,040.00 | 5,040.00 | 1,724 |
27 Mar 2024 | 9,299.08 | 9,299.08 | 9,299.08 | 5,040.00 | 5,040.00 | 1,041 |
26 Mar 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
25 Mar 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
22 Mar 2024 | 9,325.00 | 9,325.00 | 9,325.00 | 5,040.00 | 5,040.00 | 81,407 |
21 Mar 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
20 Mar 2024 | 9,330.59 | 9,330.59 | 9,330.59 | 5,040.00 | 5,040.00 | 1 |
19 Mar 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
18 Mar 2024 | 9,346.08 | 9,346.08 | 9,346.08 | 5,040.00 | 5,040.00 | 1,500 |
15 Mar 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
14 Mar 2024 | 9,625.00 | 9,625.00 | 9,309.41 | 5,040.00 | 5,040.00 | 44,244 |
13 Mar 2024 | 9,640.96 | 9,640.96 | 9,640.96 | 5,040.00 | 5,040.00 | 1,032 |
12 Mar 2024 | 9,667.42 | 9,667.42 | 9,667.42 | 5,040.00 | 5,040.00 | 170 |
11 Mar 2024 | 9,674.84 | 9,674.84 | 9,674.84 | 5,040.00 | 5,040.00 | 1,219 |
08 Mar 2024 | 9,674.19 | 9,695.81 | 9,674.19 | 5,040.00 | 5,040.00 | 54 |
07 Mar 2024 | 9,628.89 | 9,628.89 | 9,628.89 | 5,040.00 | 5,040.00 | 20,000 |
06 Mar 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
05 Mar 2024 | 9,596.22 | 9,596.22 | 9,596.22 | 5,040.00 | 5,040.00 | 2,247 |
04 Mar 2024 | 9,625.77 | 9,625.77 | 9,602.74 | 5,040.00 | 5,040.00 | 11 |
01 Mar 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
29 Feb 2024 | 9,723.29 | 9,723.29 | 9,723.29 | 5,040.00 | 5,040.00 | 663 |
28 Feb 2024 | 9,796.95 | 9,808.52 | 9,796.95 | 5,040.00 | 5,040.00 | 9,675 |
27 Feb 2024 | 9,695.00 | 9,700.05 | 9,695.00 | 5,040.00 | 5,040.00 | 3,366 |
26 Feb 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
23 Feb 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
22 Feb 2024 | 9,729.22 | 9,729.22 | 9,729.22 | 5,040.00 | 5,040.00 | 229 |
21 Feb 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
20 Feb 2024 | 9,775.16 | 9,775.16 | 9,775.16 | 5,040.00 | 5,040.00 | 996 |
19 Feb 2024 | 9,785.87 | 9,785.87 | 9,785.87 | 5,040.00 | 5,040.00 | 54 |
16 Feb 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
15 Feb 2024 | 9,635.73 | 9,635.73 | 9,631.72 | 5,040.00 | 5,040.00 | 2,365 |
14 Feb 2024 | 9,624.42 | 9,624.42 | 9,624.42 | 5,040.00 | 5,040.00 | 851 |
13 Feb 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
12 Feb 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
09 Feb 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
08 Feb 2024 | 9,753.18 | 9,826.60 | 9,753.18 | 5,040.00 | 5,040.00 | 5,346 |
07 Feb 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
06 Feb 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
05 Feb 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
02 Feb 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
01 Feb 2024 | 9,751.47 | 9,751.47 | 9,751.47 | 5,040.00 | 5,040.00 | 8 |
31 Jan 2024 | 9,581.25 | 9,581.25 | 9,404.35 | 5,040.00 | 5,040.00 | 5,785 |
30 Jan 2024 | 9,296.82 | 9,296.82 | 9,296.82 | 5,040.00 | 5,040.00 | 2,366 |
29 Jan 2024 | 9,181.99 | 9,181.99 | 9,172.05 | 5,040.00 | 5,040.00 | 2,610 |
26 Jan 2024 | 9,451.56 | 9,451.56 | 9,451.56 | 5,040.00 | 5,040.00 | 5,372 |
25 Jan 2024 | 9,493.93 | 9,493.93 | 9,493.93 | 5,040.00 | 5,040.00 | 3,743 |
24 Jan 2024 | 9,501.43 | 9,552.60 | 9,501.43 | 5,040.00 | 5,040.00 | 9,011 |
23 Jan 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
22 Jan 2024 | 9,481.01 | 9,481.01 | 9,481.01 | 5,040.00 | 5,040.00 | 94 |
19 Jan 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
18 Jan 2024 | 9,115.00 | 9,115.00 | 9,115.00 | 5,040.00 | 5,040.00 | 231,559 |
17 Jan 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
16 Jan 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
15 Jan 2024 | 9,227.62 | 9,227.62 | 9,227.62 | 5,040.00 | 5,040.00 | 1,174 |
12 Jan 2024 | 9,212.30 | 9,212.30 | 9,212.30 | 5,040.00 | 5,040.00 | 4,407 |
11 Jan 2024 | 9,149.01 | 9,149.01 | 9,149.01 | 5,040.00 | 5,040.00 | 1,485 |
10 Jan 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
09 Jan 2024 | 9,084.95 | 9,084.95 | 9,084.95 | 5,040.00 | 5,040.00 | 3,718 |
08 Jan 2024 | 9,020.00 | 9,020.00 | 9,020.00 | 5,040.00 | 5,040.00 | 998 |
05 Jan 2024 | 9,120.00 | 9,121.72 | 9,120.00 | 5,040.00 | 5,040.00 | 1,744 |
04 Jan 2024 | 9,102.55 | 9,102.55 | 9,097.68 | 5,040.00 | 5,040.00 | 1,432 |
03 Jan 2024 | 9,056.84 | 9,056.84 | 9,056.84 | 5,040.00 | 5,040.00 | 8,288 |
02 Jan 2024 | 8,900.00 | 8,900.00 | 8,900.00 | 5,040.00 | 5,040.00 | 52 |
29 Dec 2023 | 8,717.29 | 8,717.29 | 8,717.29 | 5,040.00 | 5,040.00 | 613 |
28 Dec 2023 | 8,716.00 | 8,762.83 | 8,716.00 | 5,040.00 | 5,040.00 | 2,919 |
27 Dec 2023 | 8,693.81 | 8,693.81 | 8,693.81 | 5,040.00 | 5,040.00 | 1,321 |
22 Dec 2023 | 8,740.54 | 8,740.54 | 8,704.95 | 5,040.00 | 5,040.00 | 3,311 |
21 Dec 2023 | 8,811.53 | 8,811.53 | 8,811.53 | 5,040.00 | 5,040.00 | 200 |
20 Dec 2023 | 8,881.14 | 8,881.14 | 8,840.00 | 5,040.00 | 5,040.00 | 23,069 |
19 Dec 2023 | 8,805.63 | 8,805.63 | 8,805.63 | 5,040.00 | 5,040.00 | 2,189 |
18 Dec 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
15 Dec 2023 | 8,852.44 | 8,852.44 | 8,852.44 | 5,040.00 | 5,040.00 | 13,629 |
14 Dec 2023 | 8,870.67 | 8,883.07 | 8,870.67 | 5,040.00 | 5,040.00 | 1,665 |
13 Dec 2023 | 8,706.87 | 8,706.87 | 8,695.20 | 5,040.00 | 5,040.00 | 3,032 |
12 Dec 2023 | 8,747.78 | 8,747.78 | 8,747.78 | 5,040.00 | 5,040.00 | 3,081 |
11 Dec 2023 | 8,790.00 | 8,790.00 | 8,779.82 | 5,040.00 | 5,040.00 | 12,693 |
08 Dec 2023 | 8,900.00 | 8,910.78 | 8,900.00 | 5,040.00 | 5,040.00 | 5,585 |
07 Dec 2023 | 8,902.50 | 8,902.50 | 8,902.50 | 5,040.00 | 5,040.00 | 14,005 |
06 Dec 2023 | 8,903.77 | 8,904.10 | 8,903.77 | 5,040.00 | 5,040.00 | 2,200 |
05 Dec 2023 | 8,832.52 | 8,832.52 | 8,832.52 | 5,040.00 | 5,040.00 | 493 |
04 Dec 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
01 Dec 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
30 Nov 2023 | 8,691.27 | 8,691.27 | 8,691.27 | 5,040.00 | 5,040.00 | 1,289 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |