Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 4,010.00 | 4,020.00 | 3,930.00 | 3,940.00 | 3,940.00 | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 3,960.00 | 3,989.97 | 3,950.00 | 3,989.97 | 3,989.97 | 1 |
16 Apr 2024 | 4,050.00 | 4,050.00 | 4,010.00 | 4,010.00 | 4,010.00 | - |
15 Apr 2024 | 4,150.00 | 4,160.00 | 4,150.00 | 4,160.00 | 4,160.00 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 4,109.97 | 4,109.97 | 4,109.97 | 4,109.97 | 4,109.97 | 1 |
08 Apr 2024 | 4,119.97 | 4,119.97 | 4,119.97 | 4,119.97 | 4,119.97 | 1 |
05 Apr 2024 | 4,180.00 | 4,180.00 | 4,120.00 | 4,120.00 | 4,120.00 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 4,210.00 | 4,210.00 | 4,110.00 | 4,120.00 | 4,120.00 | - |
02 Apr 2024 | 4,180.00 | 4,180.00 | 4,150.00 | 4,170.00 | 4,170.00 | - |
28 Mar 2024 | 3,880.00 | 4,060.00 | 3,880.00 | 4,059.97 | 4,059.97 | 4 |
27 Mar 2024 | 3,990.00 | 4,009.97 | 3,990.00 | 4,009.97 | 4,009.97 | 2 |
26 Mar 2024 | 4,094.97 | 4,094.97 | 4,094.97 | 4,094.97 | 4,094.97 | 2 |
25 Mar 2024 | 4,220.00 | 4,220.00 | 4,158.54 | 4,158.54 | 4,158.54 | 14 |
22 Mar 2024 | 4,120.00 | 4,210.00 | 4,040.00 | 4,116.64 | 4,116.64 | 9 |
21 Mar 2024 | 3,660.00 | 4,090.00 | 3,660.00 | 3,838.72 | 3,838.72 | 9 |
20 Mar 2024 | 3,680.00 | 3,680.00 | 3,640.00 | 3,640.00 | 3,640.00 | 4 |
19 Mar 2024 | 3,750.00 | 3,780.00 | 3,743.31 | 3,743.31 | 3,743.31 | 12 |
18 Mar 2024 | 3,510.00 | 3,689.97 | 3,510.00 | 3,689.97 | 3,689.97 | 3 |
15 Mar 2024 | 3,490.00 | 3,550.00 | 3,450.00 | 3,550.00 | 3,550.00 | 2 |
14 Mar 2024 | 3,660.00 | 3,660.00 | 3,600.00 | 3,600.00 | 3,600.00 | - |
13 Mar 2024 | 3,610.00 | 3,680.00 | 3,610.00 | 3,680.00 | 3,680.00 | - |
12 Mar 2024 | 3,630.00 | 3,630.00 | 3,610.00 | 3,610.00 | 3,610.00 | - |
11 Mar 2024 | 3,680.00 | 3,690.00 | 3,650.00 | 3,679.97 | 3,679.97 | 3 |
08 Mar 2024 | 3,720.00 | 3,760.00 | 3,690.00 | 3,700.00 | 3,700.00 | - |
07 Mar 2024 | 3,810.00 | 3,810.00 | 3,719.97 | 3,719.97 | 3,719.97 | 1 |
06 Mar 2024 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | - |
05 Mar 2024 | 3,750.00 | 3,750.00 | 3,700.00 | 3,700.00 | 3,700.00 | - |
04 Mar 2024 | 3,760.00 | 3,880.00 | 3,760.00 | 3,853.30 | 3,853.30 | 4 |
01 Mar 2024 | 3,740.00 | 3,760.00 | 3,740.00 | 3,760.00 | 3,760.00 | - |
29 Feb 2024 | 3,680.00 | 3,699.97 | 3,680.00 | 3,699.97 | 3,699.97 | 2 |
28 Feb 2024 | 3,660.00 | 3,760.00 | 3,660.00 | 3,660.00 | 3,660.00 | - |
27 Feb 2024 | 3,550.00 | 3,680.00 | 3,550.00 | 3,680.00 | 3,680.00 | 1 |
26 Feb 2024 | 3,780.00 | 3,780.00 | 3,740.00 | 3,749.97 | 3,749.97 | 2 |
23 Feb 2024 | 3,770.00 | 3,859.97 | 3,770.00 | 3,859.97 | 3,859.97 | 2 |
22 Feb 2024 | 3,840.00 | 3,870.00 | 3,799.97 | 3,799.97 | 3,799.97 | 1 |
21 Feb 2024 | 3,770.00 | 3,840.00 | 3,770.00 | 3,839.97 | 3,839.97 | 1 |
20 Feb 2024 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3,980.00 | 3,990.00 | 3,979.97 | 3,979.97 | 3,979.97 | 2 |
15 Feb 2024 | 3,960.00 | 3,964.97 | 3,960.00 | 3,964.97 | 3,964.97 | 2 |
14 Feb 2024 | 4,010.00 | 4,010.00 | 3,969.97 | 3,969.97 | 3,969.97 | 2 |
13 Feb 2024 | 4,000.00 | 4,070.00 | 3,950.00 | 3,979.97 | 3,979.97 | 1 |
12 Feb 2024 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | - |
09 Feb 2024 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - |
08 Feb 2024 | 4,090.00 | 4,130.00 | 4,090.00 | 4,130.00 | 4,130.00 | - |
07 Feb 2024 | 4,130.00 | 4,130.00 | 4,120.00 | 4,120.00 | 4,120.00 | - |
06 Feb 2024 | 4,100.00 | 4,120.00 | 4,100.00 | 4,120.00 | 4,120.00 | - |
05 Feb 2024 | 4,100.00 | 4,100.00 | 4,070.00 | 4,099.97 | 4,099.97 | 1 |
02 Feb 2024 | 4,070.00 | 4,100.00 | 4,070.00 | 4,100.00 | 4,100.00 | - |
01 Feb 2024 | 4,130.00 | 4,130.00 | 4,060.00 | 4,069.97 | 4,069.97 | 1 |
31 Jan 2024 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | - |
30 Jan 2024 | 4,080.00 | 4,110.00 | 4,069.97 | 4,069.97 | 4,069.97 | 1 |
29 Jan 2024 | 4,050.00 | 4,080.00 | 4,050.00 | 4,080.00 | 4,080.00 | - |
26 Jan 2024 | 4,110.00 | 4,110.00 | 4,090.00 | 4,090.00 | 4,090.00 | - |
25 Jan 2024 | 4,120.00 | 4,130.00 | 4,110.00 | 4,110.00 | 4,110.00 | - |
24 Jan 2024 | 4,150.00 | 4,150.00 | 4,106.64 | 4,106.64 | 4,106.64 | 3 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 4,090.00 | 4,180.00 | 4,090.00 | 4,124.00 | 4,124.00 | 5 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 4,170.00 | 4,170.00 | 4,100.00 | 4,100.00 | 4,100.00 | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 4,200.00 | 4,200.00 | 4,190.00 | 4,190.00 | 4,190.00 | - |
15 Jan 2024 | 4,100.00 | 4,150.00 | 4,100.00 | 4,150.00 | 4,150.00 | - |
12 Jan 2024 | 4,150.00 | 4,150.00 | 4,060.00 | 4,060.00 | 4,060.00 | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | - |
09 Jan 2024 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | - |
08 Jan 2024 | 4,260.00 | 4,290.00 | 4,260.00 | 4,290.00 | 4,290.00 | - |
05 Jan 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - |
04 Jan 2024 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | - |
03 Jan 2024 | 4,230.00 | 4,340.00 | 4,230.00 | 4,340.00 | 4,340.00 | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 4,260.00 | 4,280.00 | 4,260.00 | 4,280.00 | 4,280.00 | - |
28 Dec 2023 | 4,280.00 | 4,330.00 | 4,250.00 | 4,250.00 | 4,250.00 | - |
27 Dec 2023 | 4,350.00 | 4,350.00 | 4,290.00 | 4,290.00 | 4,290.00 | - |
22 Dec 2023 | 4,310.00 | 4,310.00 | 4,240.00 | 4,270.00 | 4,270.00 | 1 |
21 Dec 2023 | 4,250.00 | 4,290.00 | 4,240.00 | 4,250.00 | 4,250.00 | - |
20 Dec 2023 | 4,320.00 | 4,320.00 | 4,270.00 | 4,270.00 | 4,270.00 | - |
19 Dec 2023 | 4,300.00 | 4,320.00 | 4,300.00 | 4,320.00 | 4,320.00 | - |
18 Dec 2023 | 4,270.00 | 4,290.00 | 4,250.00 | 4,250.00 | 4,250.00 | - |
15 Dec 2023 | 4,214.38 | 4,214.38 | 4,214.38 | 4,214.38 | 4,214.38 | 32 |
14 Dec 2023 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | - |
13 Dec 2023 | 4,120.00 | 4,130.00 | 4,120.00 | 4,130.00 | 4,130.00 | - |
12 Dec 2023 | 4,180.00 | 4,180.00 | 4,130.00 | 4,130.00 | 4,130.00 | - |
11 Dec 2023 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | - |
08 Dec 2023 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - |
07 Dec 2023 | 4,190.00 | 4,190.00 | 4,110.00 | 4,110.00 | 4,110.00 | - |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 4,160.00 | 4,180.00 | 4,150.00 | 4,180.00 | 4,180.00 | - |
04 Dec 2023 | 4,200.00 | 4,200.00 | 4,190.00 | 4,190.00 | 4,190.00 | - |
01 Dec 2023 | 4,110.00 | 4,190.00 | 4,110.00 | 4,190.00 | 4,190.00 | - |
30 Nov 2023 | 4,130.00 | 4,130.00 | 4,110.00 | 4,110.00 | 4,110.00 | - |
29 Nov 2023 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - |
28 Nov 2023 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
27 Nov 2023 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |