Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4,540.00 | 4,660.00 | 4,483.00 | 4,620.00 | 4,620.00 | 1,354 |
25 Apr 2024 | 4,480.00 | 4,540.00 | 4,480.00 | 4,510.00 | 4,510.00 | 139 |
24 Apr 2024 | 4,504.00 | 4,530.40 | 4,504.00 | 4,510.00 | 4,510.00 | 190 |
23 Apr 2024 | 4,480.00 | 4,486.00 | 4,480.00 | 4,520.00 | 4,520.00 | 42 |
22 Apr 2024 | 4,537.00 | 4,537.00 | 4,486.00 | 4,510.00 | 4,510.00 | 120 |
19 Apr 2024 | 4,530.40 | 4,530.40 | 4,530.40 | 4,510.00 | 4,510.00 | 2 |
18 Apr 2024 | 4,440.00 | 4,440.00 | 4,440.00 | 4,540.00 | 4,540.00 | 100 |
17 Apr 2024 | 4,490.00 | 4,490.00 | 4,480.00 | 4,530.00 | 4,530.00 | 109 |
16 Apr 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,540.00 | 4,540.00 | 255 |
15 Apr 2024 | 4,500.00 | 4,580.00 | 4,500.00 | 4,550.00 | 4,550.00 | 53 |
12 Apr 2024 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | - |
11 Apr 2024 | 4,501.00 | 4,501.00 | 4,501.00 | 4,510.00 | 4,510.00 | 100 |
10 Apr 2024 | 4,600.00 | 4,600.00 | 4,480.00 | 4,540.00 | 4,540.00 | 797 |
09 Apr 2024 | 4,580.00 | 4,600.00 | 4,364.00 | 4,510.00 | 4,510.00 | 355 |
08 Apr 2024 | 4,500.00 | 4,500.00 | 4,320.00 | 4,320.00 | 4,320.00 | 1,017 |
05 Apr 2024 | 4,480.00 | 4,500.00 | 4,324.00 | 4,420.00 | 4,420.00 | 1,309 |
04 Apr 2024 | 4,400.00 | 4,340.00 | 4,334.00 | 4,390.00 | 4,390.00 | 1,328 |
03 Apr 2024 | 4,480.00 | 4,480.00 | 4,375.00 | 4,440.00 | 4,440.00 | 845 |
02 Apr 2024 | 4,500.00 | 4,500.00 | 4,423.60 | 4,450.00 | 4,450.00 | 165 |
28 Mar 2024 | 4,360.00 | 4,550.00 | 4,360.00 | 4,470.00 | 4,470.00 | 5,380 |
27 Mar 2024 | 4,420.00 | 4,439.20 | 4,420.00 | 4,500.00 | 4,500.00 | 407 |
26 Mar 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 149 |
25 Mar 2024 | 4,392.00 | 4,405.00 | 4,392.00 | 4,440.00 | 4,440.00 | 67 |
22 Mar 2024 | 4,380.00 | 4,468.00 | 4,380.00 | 4,430.00 | 4,430.00 | 484 |
21 Mar 2024 | 4,380.00 | 4,400.00 | 4,380.00 | 4,430.00 | 4,430.00 | 209 |
20 Mar 2024 | 4,400.00 | 4,460.00 | 4,350.00 | 4,440.00 | 4,440.00 | 1,517 |
19 Mar 2024 | 4,500.00 | 4,524.00 | 4,420.00 | 4,560.00 | 4,560.00 | 801 |
18 Mar 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,590.00 | 4,590.00 | 632 |
15 Mar 2024 | 4,420.00 | 4,460.00 | 4,420.00 | 4,440.00 | 4,440.00 | 223 |
14 Mar 2024 | 4,400.00 | 4,435.20 | 4,400.00 | 4,420.00 | 4,420.00 | 155 |
13 Mar 2024 | 4,400.00 | 4,407.20 | 4,400.00 | 4,430.00 | 4,430.00 | 18 |
12 Mar 2024 | 4,412.00 | 4,412.00 | 4,412.00 | 4,450.00 | 4,450.00 | 2 |
11 Mar 2024 | 4,412.00 | 4,412.00 | 4,412.00 | 4,450.00 | 4,450.00 | 68 |
08 Mar 2024 | 4,400.00 | 4,412.00 | 4,400.00 | 4,450.00 | 4,450.00 | 29 |
07 Mar 2024 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - |
06 Mar 2024 | 4,415.00 | 4,415.00 | 4,412.00 | 4,450.00 | 4,450.00 | 551 |
05 Mar 2024 | 4,438.00 | 4,438.00 | 4,438.00 | 4,450.00 | 4,450.00 | 40 |
04 Mar 2024 | 4,420.00 | 4,420.00 | 4,400.00 | 4,440.00 | 4,440.00 | 179 |
01 Mar 2024 | 4,460.00 | 4,500.00 | 4,460.00 | 4,450.00 | 4,450.00 | 2,013 |
29 Feb 2024 | 4,420.00 | 4,420.00 | 4,420.00 | 4,550.00 | 4,550.00 | 20 |
28 Feb 2024 | 4,500.00 | 4,526.00 | 4,420.00 | 4,420.00 | 4,420.00 | 1,374 |
27 Feb 2024 | 4,580.00 | 4,580.00 | 4,580.00 | 4,640.00 | 4,640.00 | 150 |
26 Feb 2024 | 4,600.00 | 4,675.00 | 4,580.00 | 4,630.00 | 4,630.00 | 780 |
23 Feb 2024 | 4,620.00 | 4,620.00 | 4,620.00 | 4,650.00 | 4,650.00 | 200 |
22 Feb 2024 | 4,680.00 | 4,778.40 | 4,620.00 | 4,660.00 | 4,660.00 | 607 |
21 Feb 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,750.00 | 4,750.00 | 783 |
20 Feb 2024 | 4,800.00 | 4,800.00 | 4,744.00 | 4,740.00 | 4,740.00 | 420 |
19 Feb 2024 | 4,600.00 | 4,800.00 | 4,600.00 | 4,750.00 | 4,750.00 | 1,520 |
16 Feb 2024 | 4,580.00 | 4,694.87 | 4,572.00 | 4,610.00 | 4,610.00 | 1,512 |
15 Feb 2024 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | - |
14 Feb 2024 | 4,500.00 | 4,500.00 | 4,460.00 | 4,570.00 | 4,570.00 | 1,284 |
13 Feb 2024 | 4,500.00 | 4,500.00 | 4,428.80 | 4,460.00 | 4,460.00 | 288 |
12 Feb 2024 | 4,500.00 | 4,500.00 | 4,436.80 | 4,460.00 | 4,460.00 | 528 |
09 Feb 2024 | 4,540.00 | 4,540.00 | 4,500.00 | 4,460.00 | 4,460.00 | 846 |
08 Feb 2024 | 4,566.80 | 4,566.80 | 4,475.00 | 4,550.00 | 4,550.00 | 542 |
07 Feb 2024 | 4,440.00 | 4,485.20 | 4,420.00 | 4,520.00 | 4,520.00 | 232 |
06 Feb 2024 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | - |
05 Feb 2024 | 4,540.00 | 4,600.00 | 4,540.00 | 4,560.00 | 4,560.00 | 965 |
02 Feb 2024 | 4,600.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,550.00 | 1,981 |
01 Feb 2024 | 4,600.00 | 4,600.00 | 4,540.00 | 4,570.00 | 4,570.00 | 14 |
31 Jan 2024 | 4,580.00 | 4,580.00 | 4,580.00 | 4,560.00 | 4,560.00 | 26 |
30 Jan 2024 | 4,580.00 | 4,580.00 | 4,580.00 | 4,560.00 | 4,560.00 | 18 |
29 Jan 2024 | 4,600.00 | 4,600.00 | 4,600.00 | 4,560.00 | 4,560.00 | 4 |
26 Jan 2024 | 4,533.60 | 4,533.60 | 4,533.60 | 4,560.00 | 4,560.00 | 50 |
25 Jan 2024 | 4,600.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,550.00 | 355 |
24 Jan 2024 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 561 |
23 Jan 2024 | 4,840.00 | 4,840.00 | 4,806.80 | 4,840.00 | 4,840.00 | 659 |
22 Jan 2024 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - |
19 Jan 2024 | 4,860.00 | 4,966.80 | 4,860.00 | 4,970.00 | 4,970.00 | 382 |
18 Jan 2024 | 4,860.00 | 4,860.00 | 4,860.00 | 4,930.00 | 4,930.00 | 35 |
17 Jan 2024 | 4,957.00 | 4,957.00 | 4,957.00 | 4,970.00 | 4,970.00 | 400 |
16 Jan 2024 | 4,880.00 | 4,907.00 | 4,880.00 | 4,910.00 | 4,910.00 | 537 |
15 Jan 2024 | 4,940.00 | 4,940.00 | 4,940.00 | 4,910.00 | 4,910.00 | 300 |
12 Jan 2024 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | - |
11 Jan 2024 | 4,920.00 | 4,920.00 | 4,920.00 | 4,965.00 | 4,965.00 | 100 |
10 Jan 2024 | 4,920.00 | 4,920.00 | 4,920.00 | 4,985.00 | 4,985.00 | 30 |
09 Jan 2024 | 4,960.00 | 4,989.50 | 4,940.00 | 4,985.00 | 4,985.00 | 875 |
08 Jan 2024 | 5,045.50 | 5,045.50 | 5,005.00 | 5,005.00 | 5,005.00 | 511 |
05 Jan 2024 | 4,980.00 | 5,200.00 | 4,980.00 | 5,005.00 | 5,005.00 | 4,051 |
04 Jan 2024 | 4,960.00 | 5,176.00 | 4,800.00 | 5,050.00 | 5,050.00 | 1,653 |
03 Jan 2024 | 4,880.00 | 5,018.82 | 4,702.00 | 4,960.00 | 4,960.00 | 2,702 |
02 Jan 2024 | 4,640.00 | 4,685.00 | 4,640.00 | 4,790.00 | 4,790.00 | 63 |
29 Dec 2023 | 4,640.00 | 4,680.20 | 4,640.00 | 4,640.00 | 4,640.00 | 35 |
28 Dec 2023 | 4,660.00 | 4,686.80 | 4,653.40 | 4,670.00 | 4,670.00 | 286 |
27 Dec 2023 | 4,660.00 | 4,686.80 | 4,660.00 | 4,660.00 | 4,660.00 | 69 |
22 Dec 2023 | 4,640.00 | 4,640.00 | 4,640.00 | 4,780.00 | 4,780.00 | 1 |
21 Dec 2023 | 4,713.20 | 4,847.40 | 4,700.00 | 4,780.00 | 4,780.00 | 1,018 |
20 Dec 2023 | 4,920.00 | 4,920.00 | 4,819.40 | 4,810.00 | 4,810.00 | 212 |
19 Dec 2023 | 4,720.00 | 4,720.00 | 4,720.00 | 4,830.00 | 4,830.00 | 39 |
18 Dec 2023 | 4,800.00 | 5,042.50 | 4,800.00 | 4,850.00 | 4,850.00 | 557 |
15 Dec 2023 | 4,760.00 | 5,033.80 | 4,760.00 | 4,925.00 | 4,925.00 | 103 |
14 Dec 2023 | 4,820.00 | 4,820.00 | 4,789.60 | 4,800.00 | 4,800.00 | 244 |
13 Dec 2023 | 4,939.40 | 4,939.40 | 4,866.40 | 4,940.00 | 4,940.00 | 60 |
12 Dec 2023 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | - |
11 Dec 2023 | 5,000.00 | 5,089.20 | 5,000.00 | 4,990.00 | 4,990.00 | 618 |
08 Dec 2023 | 5,000.00 | 5,040.50 | 5,000.00 | 5,100.00 | 5,100.00 | 272 |
07 Dec 2023 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - |
06 Dec 2023 | 5,000.00 | 5,000.00 | 5,000.00 | 5,100.00 | 5,100.00 | 49 |
05 Dec 2023 | 5,200.00 | 5,200.00 | 5,200.00 | 5,150.00 | 5,150.00 | 4 |
04 Dec 2023 | 5,050.00 | 5,050.00 | 5,000.00 | 5,125.00 | 5,125.00 | 1,022 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |