Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 1,975.70 | 1,975.70 | 1,975.70 | 1,975.70 | 1,975.70 | - |
17 Apr 2024 | 1,956.80 | 1,956.80 | 1,956.80 | 1,960.90 | 1,960.90 | 125 |
16 Apr 2024 | 1,960.20 | 1,960.20 | 1,960.20 | 1,960.20 | 1,960.20 | - |
15 Apr 2024 | 1,987.60 | 1,987.60 | 1,987.60 | 1,987.60 | 1,987.60 | - |
12 Apr 2024 | 2,012.61 | 2,012.61 | 2,012.61 | 1,996.85 | 1,996.85 | 8 |
11 Apr 2024 | 1,997.75 | 1,997.75 | 1,997.75 | 1,997.75 | 1,997.75 | - |
10 Apr 2024 | 2,009.35 | 2,009.35 | 2,009.35 | 2,009.35 | 2,009.35 | - |
09 Apr 2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - |
08 Apr 2024 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | - |
05 Apr 2024 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | - |
04 Apr 2024 | 2,044.50 | 2,044.50 | 2,044.50 | 2,044.50 | 2,044.50 | - |
03 Apr 2024 | 2,035.75 | 2,035.75 | 2,035.75 | 2,035.75 | 2,035.75 | - |
02 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
28 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
27 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
26 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
25 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
22 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
21 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
20 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
19 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
18 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
15 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
14 Mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
13 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
12 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
11 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
08 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
07 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
06 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
05 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
04 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
01 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
29 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
28 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
27 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
26 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
23 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
22 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
21 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
20 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
19 Feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
16 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
15 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
14 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
13 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
12 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
09 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
08 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
07 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
06 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
05 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
02 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.71 | 19.71 | 18 |
01 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
31 Jan 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
30 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
29 Jan 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
26 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
25 Jan 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
24 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
23 Jan 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
22 Jan 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
19 Jan 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
18 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
17 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
16 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
15 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
12 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
11 Jan 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
10 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
09 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
08 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
05 Jan 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
04 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
03 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
02 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
29 Dec 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
28 Dec 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
27 Dec 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
22 Dec 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
21 Dec 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
20 Dec 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
19 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
18 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
15 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
14 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
13 Dec 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
12 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.84 | 18.84 | 248 |
11 Dec 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
08 Dec 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
07 Dec 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
06 Dec 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
05 Dec 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
04 Dec 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
01 Dec 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
30 Nov 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
29 Nov 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
28 Nov 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
27 Nov 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
24 Nov 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |