Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 4,323.00 | 4,323.00 | 4,323.00 | 4,323.00 | 4,323.00 | - |
16 May 2024 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | - |
15 May 2024 | 4,392.00 | 4,392.00 | 4,392.00 | 4,392.00 | 4,392.00 | - |
14 May 2024 | 4,358.00 | 4,358.00 | 4,358.00 | 4,358.00 | 4,358.00 | - |
13 May 2024 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | - |
10 May 2024 | 4,351.00 | 4,351.00 | 4,351.00 | 4,351.00 | 4,351.00 | - |
09 May 2024 | 4,407.00 | 4,407.00 | 4,407.00 | 4,407.00 | 4,407.00 | - |
08 May 2024 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | - |
07 May 2024 | 4,437.00 | 4,437.00 | 4,437.00 | 4,437.00 | 4,437.00 | - |
03 May 2024 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - |
02 May 2024 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | - |
01 May 2024 | 4,391.00 | 4,391.00 | 4,391.00 | 4,391.00 | 4,391.00 | - |
30 Apr 2024 | 4,302.00 | 4,302.00 | 4,302.00 | 4,302.00 | 4,302.00 | - |
29 Apr 2024 | 4,303.00 | 4,303.00 | 4,303.00 | 4,303.00 | 4,303.00 | - |
26 Apr 2024 | 4,238.00 | 4,238.00 | 4,238.00 | 4,238.00 | 4,238.00 | - |
25 Apr 2024 | 4,162.00 | 4,162.00 | 4,162.00 | 4,162.00 | 4,162.00 | - |
24 Apr 2024 | 4,238.00 | 4,238.00 | 4,238.00 | 4,238.00 | 4,238.00 | - |
23 Apr 2024 | 4,268.00 | 4,268.00 | 4,268.00 | 4,268.00 | 4,268.00 | - |
22 Apr 2024 | 4,246.00 | 4,246.00 | 4,246.00 | 4,246.00 | 4,246.00 | - |
19 Apr 2024 | 4,202.00 | 4,202.00 | 4,202.00 | 4,202.00 | 4,202.00 | - |
18 Apr 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
17 Apr 2024 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | - |
16 Apr 2024 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | - |
15 Apr 2024 | 4,298.00 | 4,298.00 | 4,298.00 | 4,298.00 | 4,298.00 | - |
12 Apr 2024 | 4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | - |
11 Apr 2024 | 4,486.00 | 4,486.00 | 4,486.00 | 4,486.00 | 4,486.00 | - |
10 Apr 2024 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | - |
09 Apr 2024 | 4,433.00 | 4,433.00 | 4,433.00 | 4,433.00 | 4,433.00 | - |
08 Apr 2024 | 4,404.00 | 4,404.00 | 4,404.00 | 4,404.00 | 4,404.00 | - |
05 Apr 2024 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | - |
04 Apr 2024 | 4,368.00 | 4,368.00 | 4,368.00 | 4,368.00 | 4,368.00 | - |
03 Apr 2024 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | - |
02 Apr 2024 | 4,453.00 | 4,453.00 | 4,453.00 | 4,453.00 | 4,453.00 | - |
28 Mar 2024 | 4,579.00 | 4,579.00 | 4,579.00 | 4,579.00 | 4,579.00 | - |
27 Mar 2024 | 4,559.00 | 4,559.00 | 4,559.00 | 4,559.00 | 4,559.00 | - |
26 Mar 2024 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | - |
25 Mar 2024 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | - |
22 Mar 2024 | 4,569.00 | 4,569.00 | 4,569.00 | 4,569.00 | 4,569.00 | - |
21 Mar 2024 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | - |
20 Mar 2024 | 4,506.00 | 4,506.00 | 4,506.00 | 4,506.00 | 4,506.00 | - |
19 Mar 2024 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | - |
18 Mar 2024 | 4,427.00 | 4,427.00 | 4,427.00 | 4,427.00 | 4,427.00 | - |
15 Mar 2024 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | - |
14 Mar 2024 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | - |
13 Mar 2024 | 4,553.00 | 4,553.00 | 4,553.00 | 4,553.00 | 4,553.00 | - |
12 Mar 2024 | 4,516.00 | 4,516.00 | 4,516.00 | 4,516.00 | 4,516.00 | - |
11 Mar 2024 | 4,504.00 | 4,504.00 | 4,504.00 | 4,504.00 | 4,504.00 | - |
08 Mar 2024 | 4,547.00 | 4,547.00 | 4,547.00 | 4,547.00 | 4,547.00 | - |
07 Mar 2024 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - |
06 Mar 2024 | 4,648.00 | 4,648.00 | 4,648.00 | 4,648.00 | 4,648.00 | - |
05 Mar 2024 | 4,661.00 | 4,661.00 | 4,661.00 | 4,661.00 | 4,661.00 | - |
04 Mar 2024 | 4,692.00 | 4,692.00 | 4,692.00 | 4,692.00 | 4,692.00 | - |
01 Mar 2024 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | - |
29 Feb 2024 | 4,651.00 | 4,651.00 | 4,651.00 | 4,651.00 | 4,651.00 | - |
28 Feb 2024 | 4,696.00 | 4,696.00 | 4,696.00 | 4,696.00 | 4,696.00 | - |
27 Feb 2024 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | - |
26 Feb 2024 | 4,661.00 | 4,661.00 | 4,661.00 | 4,661.00 | 4,661.00 | - |
23 Feb 2024 | 4,618.00 | 4,618.00 | 4,618.00 | 4,618.00 | 4,618.00 | - |
22 Feb 2024 | 4,561.00 | 4,561.00 | 4,561.00 | 4,561.00 | 4,561.00 | - |
21 Feb 2024 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.00 | - |
20 Feb 2024 | 4,527.00 | 4,527.00 | 4,527.00 | 4,527.00 | 4,527.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | - |
15 Feb 2024 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | - |
14 Feb 2024 | 4,424.00 | 4,424.00 | 4,424.00 | 4,424.00 | 4,424.00 | - |
13 Feb 2024 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | - |
12 Feb 2024 | 4,456.00 | 4,456.00 | 4,456.00 | 4,456.00 | 4,456.00 | - |
09 Feb 2024 | 4,396.00 | 4,396.00 | 4,396.00 | 4,396.00 | 4,396.00 | - |
08 Feb 2024 | 4,359.00 | 4,359.00 | 4,359.00 | 4,359.00 | 4,359.00 | - |
07 Feb 2024 | 4,351.00 | 4,351.00 | 4,351.00 | 4,351.00 | 4,351.00 | - |
06 Feb 2024 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | - |
05 Feb 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | - |
02 Feb 2024 | 4,338.00 | 4,338.00 | 4,338.00 | 4,338.00 | 4,338.00 | - |
01 Feb 2024 | 4,356.00 | 4,356.00 | 4,356.00 | 4,356.00 | 4,356.00 | - |
31 Jan 2024 | 4,272.00 | 4,272.00 | 4,272.00 | 4,272.00 | 4,272.00 | - |
30 Jan 2024 | 4,288.00 | 4,288.00 | 4,288.00 | 4,288.00 | 4,288.00 | - |
29 Jan 2024 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | - |
26 Jan 2024 | 4,236.00 | 4,236.00 | 4,236.00 | 4,236.00 | 4,236.00 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 4,146.00 | 4,146.00 | 4,146.00 | 4,146.00 | 4,146.00 | - |
23 Jan 2024 | 4,197.00 | 4,197.00 | 4,197.00 | 4,197.00 | 4,197.00 | - |
22 Jan 2024 | 4,167.00 | 4,167.00 | 4,167.00 | 4,167.00 | 4,167.00 | - |
19 Jan 2024 | 4,108.00 | 4,108.00 | 4,108.00 | 4,108.00 | 4,108.00 | - |
18 Jan 2024 | 4,082.00 | 4,082.00 | 4,082.00 | 4,082.00 | 4,082.00 | - |
17 Jan 2024 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | - |
16 Jan 2024 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | - |
15 Jan 2024 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | - |
12 Jan 2024 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | - |
11 Jan 2024 | 4,113.00 | 4,113.00 | 4,113.00 | 4,113.00 | 4,113.00 | - |
10 Jan 2024 | 4,159.00 | 4,159.00 | 4,159.00 | 4,159.00 | 4,159.00 | - |
09 Jan 2024 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | - |
28 Dec 2023 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |