Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4,810.00 | 4,950.00 | 4,790.00 | 4,910.00 | 4,910.00 | 34 |
02 May 2024 | 4,960.00 | 4,960.00 | 4,890.00 | 4,890.00 | 4,890.00 | 8 |
01 May 2024 | 4,880.00 | 4,970.00 | 4,780.00 | 4,970.00 | 4,970.00 | 48 |
30 Apr 2024 | 4,840.00 | 4,970.00 | 4,810.00 | 4,890.00 | 4,890.00 | 28 |
29 Apr 2024 | 4,780.00 | 5,000.00 | 4,780.00 | 4,820.00 | 4,820.00 | 206 |
26 Apr 2024 | 4,770.00 | 4,810.00 | 4,770.00 | 4,780.00 | 4,780.00 | 10 |
25 Apr 2024 | 4,810.00 | 4,880.00 | 4,750.00 | 4,770.00 | 4,770.00 | 38 |
24 Apr 2024 | 4,900.00 | 4,900.00 | 4,780.00 | 4,860.00 | 4,860.00 | 22 |
23 Apr 2024 | 4,930.00 | 4,970.00 | 4,900.00 | 4,900.00 | 4,900.00 | 44 |
22 Apr 2024 | 4,800.00 | 4,940.00 | 4,800.00 | 4,940.00 | 4,940.00 | 59 |
19 Apr 2024 | 4,600.00 | 4,820.00 | 4,600.00 | 4,700.00 | 4,700.00 | 176 |
18 Apr 2024 | 4,790.00 | 4,990.00 | 4,660.00 | 4,660.00 | 4,660.00 | 131 |
17 Apr 2024 | 4,770.00 | 4,850.00 | 4,700.00 | 4,780.00 | 4,780.00 | 138 |
16 Apr 2024 | 4,900.00 | 4,990.00 | 4,820.00 | 4,820.00 | 4,820.00 | 42 |
15 Apr 2024 | 4,900.00 | 4,980.00 | 4,900.00 | 4,940.00 | 4,940.00 | 26 |
12 Apr 2024 | 5,020.00 | 5,240.00 | 4,870.00 | 4,900.00 | 4,900.00 | 97 |
11 Apr 2024 | 4,990.00 | 5,140.00 | 4,990.00 | 5,020.00 | 5,020.00 | 6 |
10 Apr 2024 | 4,870.00 | 5,060.00 | 4,870.00 | 4,960.00 | 4,960.00 | 16 |
09 Apr 2024 | 5,100.00 | 5,120.00 | 5,000.00 | 5,120.00 | 5,120.00 | 24 |
08 Apr 2024 | 5,200.00 | 5,200.00 | 5,100.00 | 5,120.00 | 5,120.00 | 20 |
05 Apr 2024 | 5,180.00 | 5,240.00 | 5,140.00 | 5,140.00 | 5,140.00 | 58 |
04 Apr 2024 | 5,320.00 | 5,320.00 | 5,180.00 | 5,240.00 | 5,240.00 | 27 |
03 Apr 2024 | 5,340.00 | 5,340.00 | 5,180.00 | 5,320.00 | 5,320.00 | 55 |
02 Apr 2024 | 5,260.00 | 5,360.00 | 5,180.00 | 5,360.00 | 5,360.00 | 66 |
27 Mar 2024 | 5,140.00 | 5,420.00 | 5,120.00 | 5,240.00 | 5,240.00 | 58 |
26 Mar 2024 | 5,240.00 | 5,240.00 | 5,120.00 | 5,120.00 | 5,120.00 | 110 |
25 Mar 2024 | 5,280.00 | 5,280.00 | 5,220.00 | 5,220.00 | 5,220.00 | 33 |
22 Mar 2024 | 5,380.00 | 5,440.00 | 5,300.00 | 5,300.00 | 5,300.00 | 57 |
21 Mar 2024 | 5,400.00 | 5,400.00 | 5,380.00 | 5,380.00 | 5,380.00 | 30 |
20 Mar 2024 | 5,480.00 | 5,500.00 | 5,420.00 | 5,440.00 | 5,440.00 | 36 |
19 Mar 2024 | 5,420.00 | 5,480.00 | 5,200.00 | 5,400.00 | 5,400.00 | 106 |
18 Mar 2024 | 5,460.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,420.00 | 49 |
15 Mar 2024 | 5,460.00 | 5,560.00 | 5,460.00 | 5,460.00 | 5,460.00 | 62 |
14 Mar 2024 | 5,500.00 | 5,540.00 | 5,460.00 | 5,460.00 | 5,460.00 | 178 |
13 Mar 2024 | 5,440.00 | 5,520.00 | 5,440.00 | 5,500.00 | 5,500.00 | 52 |
12 Mar 2024 | 5,500.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,420.00 | 73 |
11 Mar 2024 | 5,460.00 | 5,500.00 | 5,460.00 | 5,500.00 | 5,500.00 | 46 |
08 Mar 2024 | 5,480.00 | 5,500.00 | 5,460.00 | 5,460.00 | 5,460.00 | 23 |
07 Mar 2024 | 5,440.00 | 5,460.00 | 5,440.00 | 5,460.00 | 5,460.00 | 72 |
06 Mar 2024 | 5,480.00 | 5,500.00 | 5,460.00 | 5,460.00 | 5,460.00 | 47 |
05 Mar 2024 | 5,440.00 | 5,500.00 | 5,440.00 | 5,460.00 | 5,460.00 | 30 |
04 Mar 2024 | 5,460.00 | 5,500.00 | 5,440.00 | 5,440.00 | 5,440.00 | 2,765 |
01 Mar 2024 | 5,440.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,500.00 | 104 |
29 Feb 2024 | 5,520.00 | 5,520.00 | 5,440.00 | 5,440.00 | 5,440.00 | 111 |
28 Feb 2024 | 5,440.00 | 5,480.00 | 5,440.00 | 5,480.00 | 5,480.00 | 26 |
27 Feb 2024 | 5,460.00 | 5,480.00 | 5,420.00 | 5,460.00 | 5,460.00 | 104 |
26 Feb 2024 | 5,680.00 | 5,680.00 | 5,440.00 | 5,500.00 | 5,500.00 | 70 |
23 Feb 2024 | 5,500.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,560.00 | 13 |
22 Feb 2024 | 5,560.00 | 5,560.00 | 5,500.00 | 5,500.00 | 5,500.00 | 46 |
21 Feb 2024 | 5,560.00 | 5,620.00 | 5,560.00 | 5,560.00 | 5,560.00 | 37 |
20 Feb 2024 | 5,500.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,560.00 | 103 |
19 Feb 2024 | 5,380.00 | 5,660.00 | 5,380.00 | 5,640.00 | 5,640.00 | 128 |
16 Feb 2024 | 5,440.00 | 5,440.00 | 5,360.00 | 5,360.00 | 5,360.00 | 27 |
15 Feb 2024 | 5,440.00 | 5,480.00 | 5,440.00 | 5,440.00 | 5,440.00 | 74 |
14 Feb 2024 | 5,460.00 | 5,500.00 | 5,440.00 | 5,440.00 | 5,440.00 | 43 |
13 Feb 2024 | 5,460.00 | 5,460.00 | 5,440.00 | 5,440.00 | 5,440.00 | 23 |
12 Feb 2024 | 5,440.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | 362 |
09 Feb 2024 | 5,440.00 | 5,480.00 | 5,440.00 | 5,440.00 | 5,440.00 | 59 |
08 Feb 2024 | 5,500.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,420.00 | 104 |
07 Feb 2024 | 5,500.00 | 5,500.00 | 5,480.00 | 5,480.00 | 5,480.00 | 48 |
06 Feb 2024 | 5,460.00 | 5,480.00 | 5,440.00 | 5,480.00 | 5,480.00 | 97 |
05 Feb 2024 | 5,500.00 | 5,520.00 | 5,460.00 | 5,460.00 | 5,460.00 | 60 |
02 Feb 2024 | 5,520.00 | 5,540.00 | 5,500.00 | 5,520.00 | 5,520.00 | 50 |
01 Feb 2024 | 5,560.00 | 5,560.00 | 5,500.00 | 5,520.00 | 5,520.00 | 25 |
31 Jan 2024 | 5,520.00 | 5,560.00 | 5,480.00 | 5,560.00 | 5,560.00 | 53 |
30 Jan 2024 | 5,580.00 | 5,580.00 | 5,480.00 | 5,500.00 | 5,500.00 | 51 |
29 Jan 2024 | 5,520.00 | 5,580.00 | 5,480.00 | 5,580.00 | 5,580.00 | 28 |
26 Jan 2024 | 5,460.00 | 5,540.00 | 5,460.00 | 5,460.00 | 5,460.00 | 36 |
25 Jan 2024 | 5,480.00 | 5,480.00 | 5,460.00 | 5,460.00 | 5,460.00 | 23 |
24 Jan 2024 | 5,480.00 | 5,540.00 | 5,480.00 | 5,480.00 | 5,480.00 | 201 |
23 Jan 2024 | 5,640.00 | 5,700.00 | 5,480.00 | 5,480.00 | 5,480.00 | 105 |
22 Jan 2024 | 5,460.00 | 5,600.00 | 5,460.00 | 5,560.00 | 5,560.00 | 106 |
19 Jan 2024 | 5,380.00 | 5,480.00 | 5,360.00 | 5,460.00 | 5,460.00 | 32 |
18 Jan 2024 | 5,340.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,440.00 | 82 |
17 Jan 2024 | 5,300.00 | 5,580.00 | 5,300.00 | 5,340.00 | 5,340.00 | 205 |
16 Jan 2024 | 5,020.00 | 5,280.00 | 5,020.00 | 5,280.00 | 5,280.00 | 268 |
15 Jan 2024 | 5,220.00 | 5,220.00 | 4,810.00 | 5,020.00 | 5,020.00 | 132 |
12 Jan 2024 | 5,140.00 | 5,400.00 | 5,040.00 | 5,200.00 | 5,200.00 | 212 |
11 Jan 2024 | 5,160.00 | 5,280.00 | 4,940.00 | 5,140.00 | 5,140.00 | 199 |
10 Jan 2024 | 5,040.00 | 5,160.00 | 5,020.00 | 5,160.00 | 5,160.00 | 106 |
09 Jan 2024 | 5,020.00 | 5,120.00 | 5,020.00 | 5,020.00 | 5,020.00 | 103 |
08 Jan 2024 | 4,920.00 | 5,000.00 | 4,900.00 | 4,920.00 | 4,920.00 | 98 |
05 Jan 2024 | 4,980.00 | 4,980.00 | 4,830.00 | 4,860.00 | 4,860.00 | 69 |
04 Jan 2024 | 5,000.00 | 5,060.00 | 4,970.00 | 4,970.00 | 4,970.00 | 108 |
03 Jan 2024 | 4,920.00 | 5,100.00 | 4,920.00 | 5,000.00 | 5,000.00 | 289 |
02 Jan 2024 | 4,750.00 | 4,970.00 | 4,640.00 | 4,810.00 | 4,810.00 | 264 |
29 Dec 2023 | 4,700.00 | 4,750.00 | 4,640.00 | 4,640.00 | 4,640.00 | 97 |
28 Dec 2023 | 4,650.00 | 4,750.00 | 4,620.00 | 4,750.00 | 4,750.00 | 99 |
27 Dec 2023 | 4,620.00 | 4,720.00 | 4,610.00 | 4,650.00 | 4,650.00 | 190 |
22 Dec 2023 | 4,580.00 | 4,630.00 | 4,510.00 | 4,610.00 | 4,610.00 | 91 |
21 Dec 2023 | 4,560.00 | 4,660.00 | 4,560.00 | 4,580.00 | 4,580.00 | 144 |
20 Dec 2023 | 4,590.00 | 4,590.00 | 4,560.00 | 4,560.00 | 4,560.00 | 32 |
19 Dec 2023 | 4,560.00 | 4,630.00 | 4,560.00 | 4,590.00 | 4,590.00 | 92 |
18 Dec 2023 | 4,550.00 | 4,690.00 | 4,550.00 | 4,640.00 | 4,640.00 | 69 |
15 Dec 2023 | 4,660.00 | 4,660.00 | 4,550.00 | 4,550.00 | 4,550.00 | 142 |
14 Dec 2023 | 4,680.00 | 4,680.00 | 4,570.00 | 4,590.00 | 4,590.00 | 162 |
13 Dec 2023 | 4,550.00 | 4,640.00 | 4,550.00 | 4,570.00 | 4,570.00 | 65 |
12 Dec 2023 | 4,710.00 | 4,710.00 | 4,550.00 | 4,560.00 | 4,560.00 | 60 |
11 Dec 2023 | 4,690.00 | 4,690.00 | 4,550.00 | 4,550.00 | 4,550.00 | 92 |
08 Dec 2023 | 4,660.00 | 4,740.00 | 4,660.00 | 4,690.00 | 4,690.00 | 17 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |