Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 23 |
29 Apr 2024 | 1,785.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,800.00 | 138 |
26 Apr 2024 | 1,785.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,800.00 | 272 |
25 Apr 2024 | 1,800.00 | 1,800.00 | 1,785.00 | 1,795.00 | 1,795.00 | 295 |
24 Apr 2024 | 1,800.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,800.00 | 73 |
23 Apr 2024 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 141 |
22 Apr 2024 | 1,790.00 | 1,795.00 | 1,785.00 | 1,790.00 | 1,790.00 | 64 |
19 Apr 2024 | 1,785.00 | 1,795.00 | 1,785.00 | 1,795.00 | 1,795.00 | 129 |
18 Apr 2024 | 1,795.00 | 1,795.00 | 1,785.00 | 1,795.00 | 1,795.00 | 115 |
17 Apr 2024 | 1,790.00 | 1,800.00 | 1,780.00 | 1,795.00 | 1,795.00 | 81 |
16 Apr 2024 | 1,785.00 | 1,800.00 | 1,780.00 | 1,795.00 | 1,795.00 | 147 |
15 Apr 2024 | 1,785.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,790.00 | 121 |
12 Apr 2024 | 1,795.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,790.00 | 120 |
11 Apr 2024 | 1,795.00 | 1,805.00 | 1,770.00 | 1,805.00 | 1,805.00 | 266 |
10 Apr 2024 | 1,790.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | 53 |
09 Apr 2024 | 1,810.00 | 1,810.00 | 1,795.00 | 1,805.00 | 1,805.00 | 60 |
08 Apr 2024 | 1,820.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,805.00 | 199 |
05 Apr 2024 | 1,795.00 | 1,820.00 | 1,795.00 | 1,810.00 | 1,810.00 | 69 |
04 Apr 2024 | 1,805.00 | 1,820.00 | 1,805.00 | 1,815.00 | 1,815.00 | 52 |
03 Apr 2024 | 1,815.00 | 1,820.00 | 1,795.00 | 1,815.00 | 1,815.00 | 115 |
02 Apr 2024 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 16 |
28 Mar 2024 | 1,840.00 | 1,840.00 | 1,805.00 | 1,835.00 | 1,835.00 | 356 |
27 Mar 2024 | 1,845.00 | 1,845.00 | 1,810.00 | 1,835.00 | 1,835.00 | 92 |
26 Mar 2024 | 1,840.00 | 1,840.00 | 1,810.00 | 1,830.00 | 1,830.00 | 111 |
25 Mar 2024 | 1,850.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,845.00 | 53 |
22 Mar 2024 | 1,855.00 | 1,860.00 | 1,845.00 | 1,850.00 | 1,850.00 | 45 |
21 Mar 2024 | 1,830.00 | 1,850.00 | 1,815.00 | 1,845.00 | 1,845.00 | 333 |
20 Mar 2024 | 1,860.00 | 1,860.00 | 1,825.00 | 1,850.00 | 1,850.00 | 470 |
19 Mar 2024 | 1,860.00 | 1,875.00 | 1,855.00 | 1,865.00 | 1,865.00 | 46 |
18 Mar 2024 | 1,850.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,880.00 | 78 |
15 Mar 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 137 |
14 Mar 2024 | 1,845.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,845.00 | 34 |
13 Mar 2024 | 1,875.00 | 1,875.00 | 1,845.00 | 1,850.00 | 1,850.00 | 72 |
12 Mar 2024 | 1,855.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,870.00 | 162 |
11 Mar 2024 | 1,870.00 | 1,870.00 | 1,825.00 | 1,855.00 | 1,855.00 | 247 |
08 Mar 2024 | 1,865.00 | 1,870.00 | 1,840.00 | 1,870.00 | 1,870.00 | 395 |
07 Mar 2024 | 1,830.00 | 1,870.00 | 1,820.00 | 1,865.00 | 1,865.00 | 180 |
06 Mar 2024 | 1,855.00 | 1,855.00 | 1,830.00 | 1,835.00 | 1,835.00 | 54 |
05 Mar 2024 | 1,860.00 | 1,860.00 | 1,840.00 | 1,855.00 | 1,855.00 | 154 |
04 Mar 2024 | 1,895.00 | 1,895.00 | 1,865.00 | 1,865.00 | 1,865.00 | 176 |
01 Mar 2024 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 228 |
29 Feb 2024 | 1,890.00 | 1,915.00 | 1,865.00 | 1,865.00 | 1,865.00 | 338 |
28 Feb 2024 | 1,880.00 | 1,885.00 | 1,865.00 | 1,880.00 | 1,880.00 | 75 |
27 Feb 2024 | 1,905.00 | 1,905.00 | 1,885.00 | 1,900.00 | 1,900.00 | 77 |
26 Feb 2024 | 1,905.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,920.00 | 29 |
23 Feb 2024 | 1,905.00 | 1,925.00 | 1,865.00 | 1,925.00 | 1,925.00 | 112 |
22 Feb 2024 | 1,905.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,920.00 | 42 |
21 Feb 2024 | 1,920.00 | 1,920.00 | 1,905.00 | 1,905.00 | 1,905.00 | 66 |
20 Feb 2024 | 1,895.00 | 1,920.00 | 1,895.00 | 1,920.00 | 1,920.00 | 101 |
19 Feb 2024 | 1,875.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,880.00 | 184 |
16 Feb 2024 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 8 |
15 Feb 2024 | 1,850.00 | 1,870.00 | 1,850.00 | 1,865.00 | 1,865.00 | 195 |
14 Feb 2024 | 1,845.00 | 1,855.00 | 1,840.00 | 1,850.00 | 1,850.00 | 165 |
13 Feb 2024 | 1,850.00 | 1,860.00 | 1,840.00 | 1,855.00 | 1,855.00 | 86 |
12 Feb 2024 | 1,850.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,860.00 | 109 |
09 Feb 2024 | 1,850.00 | 1,855.00 | 1,850.00 | 1,850.00 | 1,850.00 | 457 |
08 Feb 2024 | 1,850.00 | 1,860.00 | 1,840.00 | 1,845.00 | 1,845.00 | 253 |
07 Feb 2024 | 1,830.00 | 1,855.00 | 1,825.00 | 1,855.00 | 1,855.00 | 194 |
06 Feb 2024 | 1,830.00 | 1,850.00 | 1,815.00 | 1,830.00 | 1,830.00 | 66 |
05 Feb 2024 | 1,830.00 | 1,850.00 | 1,815.00 | 1,825.00 | 1,825.00 | 123 |
02 Feb 2024 | 1,835.00 | 1,850.00 | 1,825.00 | 1,840.00 | 1,840.00 | 439 |
01 Feb 2024 | 1,840.00 | 1,840.00 | 1,835.00 | 1,840.00 | 1,840.00 | 34 |
31 Jan 2024 | 1,820.00 | 1,835.00 | 1,810.00 | 1,835.00 | 1,835.00 | 42 |
30 Jan 2024 | 1,850.00 | 1,850.00 | 1,830.00 | 1,840.00 | 1,840.00 | 59 |
29 Jan 2024 | 1,820.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 244 |
26 Jan 2024 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 7 |
25 Jan 2024 | 1,820.00 | 1,825.00 | 1,795.00 | 1,825.00 | 1,825.00 | 188 |
24 Jan 2024 | 1,820.00 | 1,845.00 | 1,815.00 | 1,845.00 | 1,845.00 | 194 |
23 Jan 2024 | 1,830.00 | 1,840.00 | 1,830.00 | 1,835.00 | 1,835.00 | 69 |
22 Jan 2024 | 1,840.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,830.00 | 246 |
19 Jan 2024 | 1,820.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,830.00 | 27 |
18 Jan 2024 | 1,825.00 | 1,830.00 | 1,820.00 | 1,825.00 | 1,825.00 | 106 |
17 Jan 2024 | 1,820.00 | 1,840.00 | 1,820.00 | 1,830.00 | 1,830.00 | 82 |
16 Jan 2024 | 1,800.00 | 1,840.00 | 1,795.00 | 1,840.00 | 1,840.00 | 120 |
15 Jan 2024 | 1,825.00 | 1,825.00 | 1,780.00 | 1,795.00 | 1,795.00 | 201 |
12 Jan 2024 | 1,855.00 | 1,855.00 | 1,810.00 | 1,835.00 | 1,835.00 | 169 |
11 Jan 2024 | 1,820.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,860.00 | 252 |
10 Jan 2024 | 1,820.00 | 1,840.00 | 1,820.00 | 1,840.00 | 1,840.00 | 68 |
09 Jan 2024 | 1,810.00 | 1,820.00 | 1,810.00 | 1,815.00 | 1,815.00 | 41 |
08 Jan 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 15 |
05 Jan 2024 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 97 |
04 Jan 2024 | 1,825.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,830.00 | 80 |
03 Jan 2024 | 1,855.00 | 1,855.00 | 1,830.00 | 1,845.00 | 1,845.00 | 162 |
29 Dec 2023 | 1,850.00 | 1,860.00 | 1,825.00 | 1,850.00 | 1,850.00 | 149 |
28 Dec 2023 | 1,845.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,850.00 | 5 |
27 Dec 2023 | 1,835.00 | 1,840.00 | 1,815.00 | 1,820.00 | 1,820.00 | 20 |
22 Dec 2023 | 1,800.00 | 1,845.00 | 1,790.00 | 1,835.00 | 1,835.00 | 131 |
21 Dec 2023 | 1,820.00 | 1,825.00 | 1,775.00 | 1,800.00 | 1,800.00 | 494 |
20 Dec 2023 | 1,820.00 | 1,835.00 | 1,815.00 | 1,835.00 | 1,835.00 | 183 |
19 Dec 2023 | 1,815.00 | 1,825.00 | 1,815.00 | 1,825.00 | 1,825.00 | 63 |
18 Dec 2023 | 1,840.00 | 1,840.00 | 1,805.00 | 1,815.00 | 1,815.00 | 125 |
15 Dec 2023 | 1,845.00 | 1,850.00 | 1,830.00 | 1,835.00 | 1,835.00 | 96 |
14 Dec 2023 | 1,850.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,840.00 | 94 |
13 Dec 2023 | 1,845.00 | 1,850.00 | 1,835.00 | 1,845.00 | 1,845.00 | 43 |
12 Dec 2023 | 1,835.00 | 1,840.00 | 1,830.00 | 1,835.00 | 1,835.00 | 45 |
11 Dec 2023 | 1,825.00 | 1,835.00 | 1,820.00 | 1,835.00 | 1,835.00 | 138 |
08 Dec 2023 | 1,830.00 | 1,845.00 | 1,825.00 | 1,835.00 | 1,835.00 | 24 |
07 Dec 2023 | 1,825.00 | 1,860.00 | 1,825.00 | 1,845.00 | 1,845.00 | 57 |
06 Dec 2023 | 1,855.00 | 1,860.00 | 1,820.00 | 1,820.00 | 1,820.00 | 216 |
05 Dec 2023 | 1,855.00 | 1,865.00 | 1,845.00 | 1,865.00 | 1,865.00 | 48 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |