Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 4,350.00 | 4,350.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,000 |
31 May 2024 | 4,300.00 | 4,365.00 | 4,295.00 | 4,300.00 | 4,300.00 | 1,100 |
30 May 2024 | 4,375.00 | 4,375.00 | 4,300.00 | 4,300.00 | 4,300.00 | 5,200 |
29 May 2024 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 600 |
28 May 2024 | 4,400.00 | 4,435.00 | 4,365.00 | 4,375.00 | 4,375.00 | 700 |
27 May 2024 | 4,430.00 | 4,430.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2,200 |
24 May 2024 | 4,415.00 | 4,465.00 | 4,415.00 | 4,430.00 | 4,430.00 | 1,300 |
23 May 2024 | 4,475.00 | 4,475.00 | 4,400.00 | 4,415.00 | 4,415.00 | 1,900 |
22 May 2024 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 700 |
21 May 2024 | 4,425.00 | 4,455.00 | 4,415.00 | 4,425.00 | 4,425.00 | 2,000 |
20 May 2024 | 4,445.00 | 4,460.00 | 4,420.00 | 4,425.00 | 4,425.00 | 1,500 |
17 May 2024 | 4,475.00 | 4,475.00 | 4,415.00 | 4,445.00 | 4,445.00 | 1,300 |
16 May 2024 | 4,440.00 | 4,450.00 | 4,400.00 | 4,415.00 | 4,415.00 | 17,800 |
15 May 2024 | 4,445.00 | 4,465.00 | 4,410.00 | 4,440.00 | 4,440.00 | 2,000 |
14 May 2024 | 4,515.00 | 4,515.00 | 4,370.00 | 4,445.00 | 4,445.00 | 5,700 |
13 May 2024 | 4,450.00 | 4,515.00 | 4,405.00 | 4,515.00 | 4,515.00 | 2,100 |
10 May 2024 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 900 |
09 May 2024 | 4,490.00 | 4,515.00 | 4,445.00 | 4,470.00 | 4,470.00 | 2,400 |
08 May 2024 | 4,530.00 | 4,530.00 | 4,485.00 | 4,490.00 | 4,490.00 | 1,000 |
07 May 2024 | 4,525.00 | 4,535.00 | 4,525.00 | 4,530.00 | 4,530.00 | 400 |
02 May 2024 | 4,365.00 | 4,545.00 | 4,365.00 | 4,500.00 | 4,500.00 | 13,400 |
01 May 2024 | 4,435.00 | 4,495.00 | 4,360.00 | 4,435.00 | 4,435.00 | 4,300 |
30 Apr 2024 | 4,450.00 | 4,465.00 | 4,400.00 | 4,435.00 | 4,435.00 | 3,500 |
26 Apr 2024 | 4,520.00 | 4,520.00 | 4,475.00 | 4,475.00 | 4,475.00 | 500 |
25 Apr 2024 | 4,495.00 | 4,525.00 | 4,480.00 | 4,520.00 | 4,520.00 | 900 |
24 Apr 2024 | 4,520.00 | 4,525.00 | 4,340.00 | 4,490.00 | 4,490.00 | 8,000 |
23 Apr 2024 | 4,360.00 | 4,535.00 | 4,350.00 | 4,520.00 | 4,520.00 | 14,600 |
22 Apr 2024 | 4,375.00 | 4,450.00 | 4,375.00 | 4,430.00 | 4,430.00 | 10,600 |
19 Apr 2024 | 4,475.00 | 4,475.00 | 4,220.00 | 4,375.00 | 4,375.00 | 2,700 |
18 Apr 2024 | 4,455.00 | 4,475.00 | 4,400.00 | 4,475.00 | 4,475.00 | 2,800 |
17 Apr 2024 | 4,465.00 | 4,520.00 | 4,455.00 | 4,460.00 | 4,460.00 | 3,300 |
16 Apr 2024 | 4,530.00 | 4,530.00 | 4,445.00 | 4,465.00 | 4,465.00 | 2,900 |
15 Apr 2024 | 4,515.00 | 4,575.00 | 4,500.00 | 4,525.00 | 4,525.00 | 5,100 |
12 Apr 2024 | 4,525.00 | 4,525.00 | 4,450.00 | 4,520.00 | 4,520.00 | 2,600 |
11 Apr 2024 | 4,500.00 | 4,545.00 | 4,475.00 | 4,530.00 | 4,530.00 | 1,400 |
10 Apr 2024 | 4,500.00 | 4,570.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,900 |
09 Apr 2024 | 4,485.00 | 4,545.00 | 4,425.00 | 4,500.00 | 4,500.00 | 7,400 |
08 Apr 2024 | 4,430.00 | 4,535.00 | 4,430.00 | 4,485.00 | 4,485.00 | 1,100 |
05 Apr 2024 | 4,590.00 | 4,590.00 | 4,420.00 | 4,500.00 | 4,500.00 | 8,100 |
04 Apr 2024 | 4,590.00 | 4,620.00 | 4,525.00 | 4,600.00 | 4,600.00 | 3,600 |
03 Apr 2024 | 4,575.00 | 4,625.00 | 4,485.00 | 4,520.00 | 4,520.00 | 2,700 |
02 Apr 2024 | 4,590.00 | 4,645.00 | 4,575.00 | 4,575.00 | 4,575.00 | 3,700 |
01 Apr 2024 | 4,515.00 | 4,650.00 | 4,515.00 | 4,645.00 | 4,645.00 | 10,100 |
29 Mar 2024 | 4,440.00 | 4,495.00 | 4,440.00 | 4,495.00 | 4,495.00 | 500 |
28 Mar 2024 | 4,480.00 | 4,480.00 | 4,410.00 | 4,440.00 | 4,440.00 | 1,100 |
27 Mar 2024 | 4,445.00 | 4,490.00 | 4,445.00 | 4,490.00 | 4,490.00 | 4,300 |
26 Mar 2024 | 4,490.00 | 4,500.00 | 4,450.00 | 4,455.00 | 4,455.00 | 2,100 |
25 Mar 2024 | 4,540.00 | 4,540.00 | 4,450.00 | 4,485.00 | 4,485.00 | 2,700 |
22 Mar 2024 | 4,540.00 | 4,540.00 | 4,530.00 | 4,540.00 | 4,540.00 | 700 |
21 Mar 2024 | 4,480.00 | 4,545.00 | 4,480.00 | 4,540.00 | 4,540.00 | 7,100 |
19 Mar 2024 | 4,465.00 | 4,500.00 | 4,455.00 | 4,465.00 | 4,465.00 | 1,800 |
18 Mar 2024 | 4,450.00 | 4,500.00 | 4,420.00 | 4,465.00 | 4,465.00 | 5,100 |
15 Mar 2024 | 4,485.00 | 4,495.00 | 4,425.00 | 4,430.00 | 4,430.00 | 2,600 |
14 Mar 2024 | 4,475.00 | 4,525.00 | 4,450.00 | 4,465.00 | 4,465.00 | 2,400 |
13 Mar 2024 | 4,435.00 | 4,500.00 | 4,435.00 | 4,455.00 | 4,455.00 | 2,500 |
12 Mar 2024 | 4,420.00 | 4,450.00 | 4,390.00 | 4,435.00 | 4,435.00 | 1,400 |
11 Mar 2024 | 4,500.00 | 4,530.00 | 4,380.00 | 4,455.00 | 4,455.00 | 9,100 |
08 Mar 2024 | 4,545.00 | 4,590.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,600 |
07 Mar 2024 | 4,600.00 | 4,620.00 | 4,560.00 | 4,560.00 | 4,560.00 | 6,300 |
06 Mar 2024 | 4,605.00 | 4,605.00 | 4,550.00 | 4,600.00 | 4,600.00 | 2,700 |
05 Mar 2024 | 4,460.00 | 4,630.00 | 4,375.00 | 4,605.00 | 4,605.00 | 11,200 |
04 Mar 2024 | 4,485.00 | 4,550.00 | 4,465.00 | 4,470.00 | 4,470.00 | 10,400 |
01 Mar 2024 | 4,575.00 | 4,620.00 | 4,500.00 | 4,530.00 | 4,530.00 | 6,700 |
29 Feb 2024 | 4,605.00 | 4,620.00 | 4,555.00 | 4,555.00 | 4,555.00 | 7,200 |
28 Feb 2024 | 4,440.00 | 4,640.00 | 4,430.00 | 4,575.00 | 4,575.00 | 17,100 |
27 Feb 2024 | 4,220.00 | 4,500.00 | 4,205.00 | 4,385.00 | 4,385.00 | 54,500 |
26 Feb 2024 | 4,050.00 | 4,050.00 | 3,900.00 | 3,950.00 | 3,950.00 | 13,500 |
22 Feb 2024 | 4,010.00 | 4,020.00 | 3,850.00 | 3,995.00 | 3,995.00 | 7,900 |
21 Feb 2024 | 3,990.00 | 4,075.00 | 3,970.00 | 3,980.00 | 3,980.00 | 14,800 |
20 Feb 2024 | 3,950.00 | 3,995.00 | 3,950.00 | 3,995.00 | 3,995.00 | 3,200 |
19 Feb 2024 | 4,000.00 | 4,025.00 | 3,950.00 | 3,965.00 | 3,965.00 | 11,600 |
16 Feb 2024 | 3,885.00 | 4,000.00 | 3,870.00 | 3,985.00 | 3,985.00 | 17,300 |
15 Feb 2024 | 3,905.00 | 3,905.00 | 3,840.00 | 3,855.00 | 3,855.00 | 4,100 |
14 Feb 2024 | 3,725.00 | 3,965.00 | 3,725.00 | 3,905.00 | 3,905.00 | 15,800 |
13 Feb 2024 | 3,675.00 | 3,675.00 | 3,615.00 | 3,655.00 | 3,655.00 | 4,900 |
09 Feb 2024 | 3,550.00 | 3,575.00 | 3,520.00 | 3,575.00 | 3,575.00 | 3,200 |
08 Feb 2024 | 3,540.00 | 3,550.00 | 3,530.00 | 3,530.00 | 3,530.00 | 400 |
07 Feb 2024 | 3,505.00 | 3,545.00 | 3,505.00 | 3,545.00 | 3,545.00 | 900 |
06 Feb 2024 | 3,565.00 | 3,565.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,000 |
05 Feb 2024 | 3,585.00 | 3,585.00 | 3,570.00 | 3,570.00 | 3,570.00 | 400 |
02 Feb 2024 | 3,555.00 | 3,595.00 | 3,555.00 | 3,575.00 | 3,575.00 | 2,100 |
01 Feb 2024 | 3,510.00 | 3,555.00 | 3,510.00 | 3,535.00 | 3,535.00 | 900 |
31 Jan 2024 | 3,555.00 | 3,555.00 | 3,510.00 | 3,510.00 | 3,510.00 | 2,100 |
30 Jan 2024 | 3,570.00 | 3,580.00 | 3,490.00 | 3,540.00 | 3,540.00 | 8,800 |
29 Jan 2024 | 3,505.00 | 3,570.00 | 3,435.00 | 3,570.00 | 3,570.00 | 4,800 |
26 Jan 2024 | 3,605.00 | 3,605.00 | 3,515.00 | 3,530.00 | 3,530.00 | 4,400 |
25 Jan 2024 | 3,630.00 | 3,630.00 | 3,590.00 | 3,595.00 | 3,595.00 | 1,300 |
24 Jan 2024 | 3,630.00 | 3,635.00 | 3,610.00 | 3,610.00 | 3,610.00 | 600 |
23 Jan 2024 | 3,570.00 | 3,630.00 | 3,570.00 | 3,600.00 | 3,600.00 | 3,100 |
22 Jan 2024 | 3,540.00 | 3,585.00 | 3,540.00 | 3,570.00 | 3,570.00 | 4,500 |
19 Jan 2024 | 3,540.00 | 3,575.00 | 3,540.00 | 3,555.00 | 3,555.00 | 900 |
18 Jan 2024 | 3,525.00 | 3,540.00 | 3,500.00 | 3,535.00 | 3,535.00 | 2,300 |
17 Jan 2024 | 3,480.00 | 3,530.00 | 3,480.00 | 3,525.00 | 3,525.00 | 4,500 |
16 Jan 2024 | 3,465.00 | 3,465.00 | 3,415.00 | 3,465.00 | 3,465.00 | 4,200 |
15 Jan 2024 | 3,450.00 | 3,450.00 | 3,420.00 | 3,420.00 | 3,420.00 | 700 |
12 Jan 2024 | 3,450.00 | 3,475.00 | 3,430.00 | 3,430.00 | 3,430.00 | 1,400 |
11 Jan 2024 | 3,415.00 | 3,485.00 | 3,415.00 | 3,470.00 | 3,470.00 | 1,000 |
10 Jan 2024 | 3,430.00 | 3,490.00 | 3,430.00 | 3,485.00 | 3,485.00 | 2,500 |
09 Jan 2024 | 3,360.00 | 3,450.00 | 3,360.00 | 3,445.00 | 3,445.00 | 7,100 |
05 Jan 2024 | 3,330.00 | 3,345.00 | 3,320.00 | 3,330.00 | 3,330.00 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |