Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 4,475.00 | 4,475.00 | 372,400 |
23 Apr 2024 | 4,525.00 | 4,592.50 | 4,360.00 | 4,475.00 | 4,475.00 | 1,079 |
22 Apr 2024 | 4,600.00 | 4,575.00 | 4,489.00 | 4,525.00 | 4,525.00 | 5,022 |
19 Apr 2024 | 4,600.00 | 4,675.00 | 4,502.00 | 4,600.00 | 4,600.00 | 1,188 |
18 Apr 2024 | 4,600.00 | 4,619.00 | 4,500.00 | 4,600.00 | 4,600.00 | 3,564 |
17 Apr 2024 | 4,600.00 | 4,624.00 | 4,515.00 | 4,600.00 | 4,600.00 | 1,720 |
16 Apr 2024 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,355 |
15 Apr 2024 | 4,600.00 | 4,687.00 | 4,500.00 | 4,500.00 | 4,500.00 | 7,124 |
12 Apr 2024 | 4,675.00 | 4,685.00 | 4,580.00 | 4,600.00 | 4,600.00 | 4,536 |
11 Apr 2024 | 4,625.00 | 4,700.00 | 4,500.00 | 4,670.00 | 4,670.00 | 20,503 |
11 Apr 2024 | 68 Dividend | |||||
10 Apr 2024 | 4,750.00 | 4,800.00 | 4,550.00 | 4,600.00 | 4,532.00 | 2,886 |
09 Apr 2024 | 4,550.00 | 4,784.00 | 4,500.00 | 4,750.00 | 4,679.78 | 10,786 |
08 Apr 2024 | 4,500.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,482.74 | 3,101 |
05 Apr 2024 | 4,550.00 | 4,700.00 | 4,504.00 | 4,500.00 | 4,433.48 | 1,585 |
04 Apr 2024 | 4,550.00 | 4,595.00 | 4,530.00 | 4,550.00 | 4,482.74 | 2,901 |
03 Apr 2024 | 4,550.00 | 4,560.00 | 4,500.00 | 4,550.00 | 4,482.74 | 3,429 |
02 Apr 2024 | 4,450.00 | 4,598.00 | 4,415.00 | 4,550.00 | 4,482.74 | 4,953 |
28 Mar 2024 | 4,450.00 | 4,499.00 | 4,400.00 | 4,450.00 | 4,384.22 | 16,374 |
27 Mar 2024 | 4,475.00 | 4,525.00 | 4,400.00 | 4,450.00 | 4,384.22 | 3,006 |
26 Mar 2024 | 4,475.00 | 4,514.00 | 4,400.00 | 4,475.00 | 4,408.85 | 2,253 |
25 Mar 2024 | 4,600.00 | 4,690.00 | 4,410.00 | 4,475.00 | 4,408.85 | 5,532 |
22 Mar 2024 | 4,600.00 | 4,640.00 | 4,500.00 | 4,600.00 | 4,532.00 | 4,176 |
21 Mar 2024 | 4,600.00 | 4,700.00 | 4,520.00 | 4,600.00 | 4,532.00 | 2,891 |
20 Mar 2024 | 4,600.00 | 4,610.00 | 4,500.00 | 4,600.00 | 4,532.00 | 1,979 |
19 Mar 2024 | 4,600.00 | 4,700.00 | 4,525.00 | 4,600.00 | 4,532.00 | 1,890 |
18 Mar 2024 | 4,600.00 | 4,650.00 | 4,500.00 | 4,600.00 | 4,532.00 | 6,214 |
15 Mar 2024 | 4,600.00 | 4,670.00 | 4,585.00 | 4,600.00 | 4,532.00 | 1,389 |
14 Mar 2024 | 4,650.00 | 4,694.00 | 4,500.00 | 4,600.00 | 4,532.00 | 4,611 |
13 Mar 2024 | 4,700.00 | 4,700.00 | 4,605.00 | 4,700.00 | 4,630.52 | 3,743 |
12 Mar 2024 | 4,750.00 | 4,770.00 | 4,640.00 | 4,700.00 | 4,630.52 | 2,503 |
11 Mar 2024 | 4,850.00 | 4,845.00 | 4,700.00 | 4,750.00 | 4,679.78 | 2,246 |
08 Mar 2024 | 4,900.00 | 4,925.00 | 4,815.00 | 4,850.00 | 4,778.30 | 4,210 |
07 Mar 2024 | 4,900.00 | 4,990.00 | 4,888.00 | 4,900.00 | 4,827.57 | 1,453 |
06 Mar 2024 | 4,900.00 | 4,994.00 | 4,830.00 | 4,850.00 | 4,778.30 | 5,376 |
05 Mar 2024 | 4,900.00 | 4,948.00 | 4,850.00 | 4,850.00 | 4,778.30 | 1,876 |
04 Mar 2024 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,827.57 | 4,946 |
01 Mar 2024 | 4,900.00 | 5,000.00 | 4,825.00 | 4,900.00 | 4,827.57 | 1,925 |
29 Feb 2024 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,827.57 | 1,045 |
28 Feb 2024 | 4,900.00 | 4,998.00 | 4,827.00 | 4,900.00 | 4,827.57 | 4,216 |
27 Feb 2024 | 4,950.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,827.57 | 1,638 |
26 Feb 2024 | 5,000.00 | 5,100.00 | 4,915.00 | 4,950.00 | 4,876.83 | 20,764 |
23 Feb 2024 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,926.09 | 12,068 |
22 Feb 2024 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,926.09 | 2,101 |
21 Feb 2024 | 4,925.00 | 5,098.00 | 4,930.00 | 5,060.00 | 4,985.20 | 6,491 |
20 Feb 2024 | 4,925.00 | 4,998.50 | 4,912.00 | 4,925.00 | 4,852.20 | 1,612 |
19 Feb 2024 | 4,950.00 | 5,000.00 | 4,817.00 | 4,925.00 | 4,852.20 | 4,789 |
16 Feb 2024 | 4,775.00 | 4,998.00 | 4,762.50 | 4,950.00 | 4,876.83 | 5,761 |
15 Feb 2024 | 4,750.00 | 4,850.00 | 4,730.00 | 4,775.00 | 4,704.41 | 3,861 |
14 Feb 2024 | 4,750.00 | 4,800.00 | 4,721.00 | 4,750.00 | 4,679.78 | 1,947 |
13 Feb 2024 | 4,675.00 | 4,784.00 | 4,600.00 | 4,750.00 | 4,679.78 | 9,314 |
12 Feb 2024 | 4,650.00 | 4,750.00 | 4,600.00 | 4,675.00 | 4,605.89 | 3,974 |
09 Feb 2024 | 4,600.00 | 4,701.81 | 4,595.00 | 4,650.00 | 4,581.26 | 2,210 |
08 Feb 2024 | 4,475.00 | 4,648.00 | 4,520.00 | 4,600.00 | 4,532.00 | 2,439 |
07 Feb 2024 | 4,475.00 | 4,548.50 | 4,515.00 | 4,475.00 | 4,408.85 | 1,631 |
06 Feb 2024 | 4,475.00 | 4,534.00 | 4,475.00 | 4,525.00 | 4,458.11 | 4,804 |
05 Feb 2024 | 4,450.00 | 4,540.00 | 4,440.00 | 4,475.00 | 4,408.85 | 6,027 |
02 Feb 2024 | 4,425.00 | 4,500.00 | 4,300.00 | 4,450.00 | 4,384.22 | 3,625 |
01 Feb 2024 | 4,375.00 | 4,450.00 | 4,260.00 | 4,425.00 | 4,359.59 | 1,705 |
31 Jan 2024 | 4,325.00 | 4,397.00 | 4,310.00 | 4,375.00 | 4,310.33 | 601 |
30 Jan 2024 | 4,250.00 | 4,399.00 | 4,230.00 | 4,325.00 | 4,261.07 | 2,287 |
29 Jan 2024 | 4,250.00 | 4,298.00 | 4,179.00 | 4,250.00 | 4,187.17 | 128,494 |
26 Jan 2024 | 4,250.00 | 4,300.00 | 4,200.00 | 4,250.00 | 4,187.17 | 2,113 |
25 Jan 2024 | 4,250.00 | 4,270.00 | 4,200.00 | 4,250.00 | 4,187.17 | 3,244 |
24 Jan 2024 | 4,250.00 | 4,260.00 | 4,210.00 | 4,250.00 | 4,187.17 | 625 |
23 Jan 2024 | 4,275.00 | 4,280.00 | 4,201.50 | 4,250.00 | 4,187.17 | 7,535 |
22 Jan 2024 | 4,300.00 | 4,319.00 | 4,200.00 | 4,250.00 | 4,187.17 | 7,450 |
19 Jan 2024 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,236.43 | 6,410 |
18 Jan 2024 | 4,400.00 | 4,425.00 | 4,300.00 | 4,300.00 | 4,236.43 | 3,271 |
17 Jan 2024 | 4,375.00 | 4,450.00 | 4,300.00 | 4,400.00 | 4,334.96 | 2,841 |
16 Jan 2024 | 4,400.00 | 4,490.00 | 4,300.00 | 4,400.00 | 4,334.96 | 2,241 |
15 Jan 2024 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,334.96 | 1,693 |
12 Jan 2024 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,334.96 | 1,182 |
11 Jan 2024 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,334.96 | 5,269 |
10 Jan 2024 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,334.96 | 5,271 |
09 Jan 2024 | 4,450.00 | 4,484.00 | 4,428.00 | 4,400.00 | 4,334.96 | 2,775 |
08 Jan 2024 | 4,375.00 | 4,495.00 | 4,300.00 | 4,450.00 | 4,384.22 | 2,514 |
05 Jan 2024 | 4,400.00 | 4,445.00 | 4,260.00 | 4,375.00 | 4,310.33 | 4,331 |
04 Jan 2024 | 4,350.00 | 4,450.00 | 4,260.00 | 4,400.00 | 4,334.96 | 4,723 |
03 Jan 2024 | 4,300.00 | 4,450.00 | 4,339.56 | 4,350.00 | 4,285.70 | 1,556 |
02 Jan 2024 | 4,300.00 | 4,395.00 | 4,200.00 | 4,300.00 | 4,236.43 | 1,729 |
29 Dec 2023 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,236.43 | 686 |
28 Dec 2023 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,236.43 | 1,737 |
27 Dec 2023 | 4,300.00 | 4,400.00 | 4,215.00 | 4,300.00 | 4,236.43 | 4,228 |
22 Dec 2023 | 4,300.00 | 4,400.00 | 4,275.67 | 4,300.00 | 4,236.43 | 1,787 |
21 Dec 2023 | 4,375.00 | 4,450.00 | 4,265.00 | 4,325.00 | 4,261.07 | 4,092 |
20 Dec 2023 | 4,350.00 | 4,447.50 | 4,300.00 | 4,375.00 | 4,310.33 | 4,363 |
19 Dec 2023 | 4,150.00 | 4,450.00 | 4,130.00 | 4,350.00 | 4,285.70 | 6,509 |
18 Dec 2023 | 4,100.00 | 4,250.00 | 4,050.00 | 4,150.00 | 4,088.65 | 1,415 |
15 Dec 2023 | 4,150.00 | 4,198.00 | 4,077.00 | 4,100.00 | 4,039.39 | 3,661 |
14 Dec 2023 | 4,375.00 | 4,415.00 | 4,105.00 | 4,150.00 | 4,088.65 | 4,728 |
13 Dec 2023 | 4,300.00 | 4,475.00 | 4,300.00 | 4,375.00 | 4,310.33 | 11,749 |
12 Dec 2023 | 4,200.00 | 4,400.00 | 4,100.00 | 4,300.00 | 4,236.43 | 8,299 |
11 Dec 2023 | 4,050.00 | 4,300.00 | 4,000.00 | 4,100.00 | 4,039.39 | 8,390 |
08 Dec 2023 | 3,975.00 | 4,065.00 | 3,950.00 | 4,050.00 | 3,990.13 | 2,667 |
07 Dec 2023 | 3,925.00 | 4,000.00 | 3,900.00 | 3,975.00 | 3,916.24 | 14,620 |
06 Dec 2023 | 3,875.00 | 3,985.00 | 3,820.00 | 3,925.00 | 3,866.98 | 1,980 |
05 Dec 2023 | 3,875.00 | 3,914.00 | 3,860.00 | 3,875.00 | 3,817.72 | 9,715 |
04 Dec 2023 | 3,900.00 | 3,950.00 | 3,800.00 | 3,875.00 | 3,817.72 | 13,140 |
01 Dec 2023 | 3,900.00 | 3,925.00 | 3,850.00 | 3,900.00 | 3,842.35 | 3,833 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |