Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 3,523.00 | 3,523.00 | 3,523.00 | 3,523.00 | 3,523.00 | - |
26 Mar 2024 | 3,582.00 | 3,582.00 | 3,514.00 | 3,523.00 | 3,523.00 | 1,461 |
25 Mar 2024 | 3,710.51 | 3,710.51 | 3,710.51 | 3,710.51 | 3,710.51 | - |
22 Mar 2024 | 3,710.51 | 3,710.51 | 3,710.51 | 3,710.51 | 3,710.51 | - |
21 Mar 2024 | 3,705.90 | 3,715.00 | 3,705.90 | 3,710.51 | 3,710.51 | 375 |
20 Mar 2024 | 3,850.02 | 3,850.02 | 3,850.02 | 3,850.02 | 3,850.02 | - |
19 Mar 2024 | 3,850.02 | 3,850.02 | 3,850.02 | 3,850.02 | 3,850.02 | - |
15 Mar 2024 | 3,850.02 | 3,850.02 | 3,850.02 | 3,850.02 | 3,850.02 | - |
14 Mar 2024 | 3,850.02 | 3,850.02 | 3,850.02 | 3,850.02 | 3,850.02 | - |
13 Mar 2024 | 3,850.02 | 3,850.02 | 3,850.02 | 3,850.02 | 3,850.02 | - |
12 Mar 2024 | 3,850.02 | 3,850.02 | 3,850.02 | 3,850.02 | 3,850.02 | - |
11 Mar 2024 | 3,851.00 | 3,851.00 | 3,850.02 | 3,850.02 | 3,850.02 | 600 |
08 Mar 2024 | 3,762.46 | 3,762.46 | 3,762.46 | 3,762.46 | 3,762.46 | - |
07 Mar 2024 | 3,762.46 | 3,762.46 | 3,762.46 | 3,762.46 | 3,762.46 | - |
06 Mar 2024 | 3,762.46 | 3,762.46 | 3,762.46 | 3,762.46 | 3,762.46 | - |
05 Mar 2024 | 3,762.46 | 3,762.46 | 3,762.46 | 3,762.46 | 3,762.46 | - |
04 Mar 2024 | 3,762.46 | 3,762.46 | 3,762.46 | 3,762.46 | 3,762.46 | - |
01 Mar 2024 | 3,762.04 | 3,762.88 | 3,762.04 | 3,762.46 | 3,762.46 | 399 |
29 Feb 2024 | 3,833.14 | 3,833.14 | 3,833.14 | 3,833.14 | 3,833.14 | - |
28 Feb 2024 | 3,833.14 | 3,833.14 | 3,833.14 | 3,833.14 | 3,833.14 | - |
27 Feb 2024 | 3,833.14 | 3,833.14 | 3,833.14 | 3,833.14 | 3,833.14 | - |
26 Feb 2024 | 3,833.14 | 3,833.14 | 3,833.14 | 3,833.14 | 3,833.14 | - |
23 Feb 2024 | 3,823.30 | 3,833.14 | 3,823.30 | 3,833.14 | 3,833.14 | 401 |
22 Feb 2024 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | - |
21 Feb 2024 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 303 |
20 Feb 2024 | 3,711.84 | 3,711.84 | 3,711.84 | 3,711.84 | 3,711.84 | 533 |
19 Feb 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - |
16 Feb 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - |
15 Feb 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - |
14 Feb 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - |
13 Feb 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - |
12 Feb 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - |
09 Feb 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - |
08 Feb 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - |
07 Feb 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - |
06 Feb 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - |
02 Feb 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 12 |
01 Feb 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
31 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
30 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
29 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
26 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
25 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
24 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
23 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
22 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
19 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
18 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
17 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
16 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
15 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
12 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
11 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
10 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | - |
09 Jan 2024 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 4,316.02 | 1,657 |
08 Jan 2024 | 4,437.89 | 4,437.89 | 4,437.89 | 4,437.89 | 4,437.89 | - |
05 Jan 2024 | 4,437.89 | 4,437.89 | 4,437.89 | 4,437.89 | 4,437.89 | - |
04 Jan 2024 | 4,437.89 | 4,437.89 | 4,437.89 | 4,437.89 | 4,437.89 | 352 |
03 Jan 2024 | 4,407.58 | 4,407.58 | 4,407.58 | 4,407.58 | 4,407.58 | 5 |
02 Jan 2024 | 4,416.53 | 4,416.53 | 4,416.53 | 4,416.53 | 4,416.53 | - |
29 Dec 2023 | 4,416.53 | 4,416.53 | 4,416.53 | 4,416.53 | 4,416.53 | - |
28 Dec 2023 | 4,416.53 | 4,416.53 | 4,416.53 | 4,416.53 | 4,416.53 | - |
27 Dec 2023 | 4,416.53 | 4,416.53 | 4,416.53 | 4,416.53 | 4,416.53 | 132 |
26 Dec 2023 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | - |
22 Dec 2023 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | - |
21 Dec 2023 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | - |
20 Dec 2023 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | - |
19 Dec 2023 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | - |
18 Dec 2023 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | - |
15 Dec 2023 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | - |
14 Dec 2023 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | - |
13 Dec 2023 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | 4,378.04 | 400 |
11 Dec 2023 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | - |
08 Dec 2023 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | - |
07 Dec 2023 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | - |
06 Dec 2023 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | - |
05 Dec 2023 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | - |
04 Dec 2023 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | - |
01 Dec 2023 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | - |
30 Nov 2023 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | 10 |
29 Nov 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
28 Nov 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
27 Nov 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
24 Nov 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
23 Nov 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
22 Nov 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
21 Nov 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
17 Nov 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
16 Nov 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
15 Nov 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
14 Nov 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
13 Nov 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
10 Nov 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
09 Nov 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 8 |
08 Nov 2023 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | - |
07 Nov 2023 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | - |
06 Nov 2023 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | - |
03 Nov 2023 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | - |
01 Nov 2023 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | - |
31 Oct 2023 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 16 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |