Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,700.00 | 3,700.00 | 3,670.00 | 3,700.00 | 3,700.00 | 3,148 |
02 May 2024 | 3,700.00 | 3,700.00 | 3,670.00 | 3,690.00 | 3,690.00 | 4,480 |
30 Apr 2024 | 3,660.00 | 3,700.00 | 3,660.00 | 3,700.00 | 3,700.00 | 3,625 |
29 Apr 2024 | 3,600.00 | 3,710.00 | 3,600.00 | 3,660.00 | 3,660.00 | 3,938 |
26 Apr 2024 | 3,640.00 | 3,670.00 | 3,590.00 | 3,600.00 | 3,600.00 | 17,260 |
25 Apr 2024 | 3,740.00 | 3,790.00 | 3,600.00 | 3,640.00 | 3,640.00 | 32,693 |
24 Apr 2024 | 3,750.00 | 3,780.00 | 3,690.00 | 3,730.00 | 3,730.00 | 14,919 |
23 Apr 2024 | 3,730.00 | 3,730.00 | 3,700.00 | 3,700.00 | 3,700.00 | 11,329 |
22 Apr 2024 | 3,700.00 | 3,750.00 | 3,700.00 | 3,710.00 | 3,710.00 | 8,503 |
19 Apr 2024 | 3,690.00 | 3,700.00 | 3,660.00 | 3,690.00 | 3,690.00 | 4,576 |
18 Apr 2024 | 3,650.00 | 3,690.00 | 3,650.00 | 3,690.00 | 3,690.00 | 2,276 |
17 Apr 2024 | 3,690.00 | 3,700.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,020 |
16 Apr 2024 | 3,720.00 | 3,730.00 | 3,660.00 | 3,700.00 | 3,700.00 | 11,655 |
15 Apr 2024 | 3,690.00 | 3,710.00 | 3,690.00 | 3,700.00 | 3,700.00 | 2,947 |
12 Apr 2024 | 3,680.00 | 3,720.00 | 3,680.00 | 3,680.00 | 3,680.00 | 6,861 |
11 Apr 2024 | 3,700.00 | 3,750.00 | 3,670.00 | 3,680.00 | 3,680.00 | 4,287 |
10 Apr 2024 | 3,700.00 | 3,750.00 | 3,690.00 | 3,700.00 | 3,700.00 | 7,780 |
09 Apr 2024 | 3,740.00 | 3,750.00 | 3,650.00 | 3,700.00 | 3,700.00 | 12,970 |
08 Apr 2024 | 3,560.00 | 3,800.00 | 3,560.00 | 3,740.00 | 3,740.00 | 33,193 |
05 Apr 2024 | 3,550.00 | 3,550.00 | 3,520.00 | 3,550.00 | 3,550.00 | 4,423 |
04 Apr 2024 | 3,560.00 | 3,580.00 | 3,510.00 | 3,550.00 | 3,550.00 | 28,684 |
03 Apr 2024 | 3,600.00 | 3,600.00 | 3,520.00 | 3,560.00 | 3,560.00 | 14,069 |
02 Apr 2024 | 3,470.00 | 3,640.00 | 3,470.00 | 3,560.00 | 3,560.00 | 61,699 |
28 Mar 2024 | 2,950.00 | 3,430.00 | 2,920.00 | 3,430.00 | 3,430.00 | 35,997 |
27 Mar 2024 | 2,950.00 | 2,950.00 | 2,920.00 | 2,940.00 | 2,940.00 | 1,855 |
26 Mar 2024 | 2,930.00 | 2,950.00 | 2,930.00 | 2,950.00 | 2,950.00 | 3,885 |
25 Mar 2024 | 2,940.00 | 2,940.00 | 2,910.00 | 2,920.00 | 2,920.00 | 1,072 |
22 Mar 2024 | 2,930.00 | 2,940.00 | 2,880.00 | 2,940.00 | 2,940.00 | 4,040 |
21 Mar 2024 | 2,950.00 | 2,950.00 | 2,900.00 | 2,920.00 | 2,920.00 | 2,449 |
20 Mar 2024 | 2,910.00 | 2,950.00 | 2,910.00 | 2,930.00 | 2,930.00 | 8,945 |
19 Mar 2024 | 2,910.00 | 2,920.00 | 2,880.00 | 2,900.00 | 2,900.00 | 3,049 |
18 Mar 2024 | 2,890.00 | 2,910.00 | 2,880.00 | 2,910.00 | 2,910.00 | 23,809 |
14 Mar 2024 | 2,880.00 | 2,900.00 | 2,870.00 | 2,880.00 | 2,880.00 | 15,252 |
13 Mar 2024 | 2,830.00 | 2,870.00 | 2,830.00 | 2,840.00 | 2,840.00 | 1,432 |
12 Mar 2024 | 2,850.00 | 2,850.00 | 2,820.00 | 2,830.00 | 2,830.00 | 1,997 |
11 Mar 2024 | 2,850.00 | 2,860.00 | 2,820.00 | 2,850.00 | 2,850.00 | 1,469 |
08 Mar 2024 | 2,820.00 | 2,870.00 | 2,800.00 | 2,860.00 | 2,860.00 | 17,288 |
07 Mar 2024 | 2,810.00 | 2,860.00 | 2,810.00 | 2,810.00 | 2,810.00 | 8,238 |
06 Mar 2024 | 2,850.00 | 2,870.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,022 |
05 Mar 2024 | 2,810.00 | 2,850.00 | 2,800.00 | 2,850.00 | 2,850.00 | 9,581 |
04 Mar 2024 | 2,800.00 | 2,850.00 | 2,800.00 | 2,850.00 | 2,850.00 | 8,967 |
01 Mar 2024 | 2,820.00 | 2,840.00 | 2,800.00 | 2,800.00 | 2,800.00 | 13,038 |
29 Feb 2024 | 2,830.00 | 2,860.00 | 2,820.00 | 2,830.00 | 2,830.00 | 2,002 |
28 Feb 2024 | 2,840.00 | 2,870.00 | 2,840.00 | 2,860.00 | 2,860.00 | 2,153 |
27 Feb 2024 | 2,870.00 | 2,880.00 | 2,830.00 | 2,830.00 | 2,830.00 | 6,773 |
26 Feb 2024 | 2,830.00 | 2,870.00 | 2,830.00 | 2,850.00 | 2,850.00 | 746 |
23 Feb 2024 | 2,870.00 | 2,880.00 | 2,830.00 | 2,830.00 | 2,830.00 | 3,365 |
22 Feb 2024 | 2,840.00 | 2,860.00 | 2,840.00 | 2,860.00 | 2,860.00 | 541 |
21 Feb 2024 | 2,810.00 | 2,870.00 | 2,810.00 | 2,860.00 | 2,860.00 | 5,643 |
20 Feb 2024 | 2,820.00 | 2,830.00 | 2,810.00 | 2,810.00 | 2,810.00 | 816 |
19 Feb 2024 | 2,810.00 | 2,820.00 | 2,810.00 | 2,820.00 | 2,820.00 | 868 |
16 Feb 2024 | 2,810.00 | 2,840.00 | 2,800.00 | 2,840.00 | 2,840.00 | 248 |
15 Feb 2024 | 2,800.00 | 2,800.00 | 2,790.00 | 2,800.00 | 2,800.00 | 3,067 |
14 Feb 2024 | 2,830.00 | 2,830.00 | 2,780.00 | 2,790.00 | 2,790.00 | 12,099 |
13 Feb 2024 | 2,850.00 | 2,900.00 | 2,800.00 | 2,840.00 | 2,840.00 | 6,639 |
12 Feb 2024 | 2,860.00 | 2,860.00 | 2,840.00 | 2,860.00 | 2,860.00 | 958 |
09 Feb 2024 | 2,840.00 | 2,870.00 | 2,820.00 | 2,870.00 | 2,870.00 | 2,259 |
08 Feb 2024 | 2,850.00 | 2,850.00 | 2,830.00 | 2,850.00 | 2,850.00 | 3,427 |
07 Feb 2024 | 2,900.00 | 2,900.00 | 2,850.00 | 2,850.00 | 2,850.00 | 1,075 |
06 Feb 2024 | 2,860.00 | 2,900.00 | 2,850.00 | 2,870.00 | 2,870.00 | 1,155 |
05 Feb 2024 | 2,900.00 | 2,900.00 | 2,850.00 | 2,860.00 | 2,860.00 | 1,891 |
02 Feb 2024 | 2,920.00 | 2,920.00 | 2,880.00 | 2,890.00 | 2,890.00 | 1,373 |
01 Feb 2024 | 2,810.00 | 2,930.00 | 2,810.00 | 2,930.00 | 2,930.00 | 16,788 |
31 Jan 2024 | 2,800.00 | 2,810.00 | 2,800.00 | 2,810.00 | 2,810.00 | 800 |
30 Jan 2024 | 2,810.00 | 2,810.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1,849 |
29 Jan 2024 | 2,820.00 | 2,850.00 | 2,800.00 | 2,800.00 | 2,800.00 | 7,182 |
26 Jan 2024 | 2,800.00 | 2,830.00 | 2,790.00 | 2,800.00 | 2,800.00 | 4,896 |
25 Jan 2024 | 2,800.00 | 2,820.00 | 2,790.00 | 2,810.00 | 2,810.00 | 4,616 |
24 Jan 2024 | 2,810.00 | 2,850.00 | 2,800.00 | 2,800.00 | 2,800.00 | 18,139 |
23 Jan 2024 | 2,820.00 | 2,820.00 | 2,800.00 | 2,800.00 | 2,800.00 | 4,161 |
22 Jan 2024 | 2,820.00 | 2,850.00 | 2,800.00 | 2,820.00 | 2,820.00 | 6,911 |
19 Jan 2024 | 2,820.00 | 2,850.00 | 2,800.00 | 2,810.00 | 2,810.00 | 12,184 |
18 Jan 2024 | 2,800.00 | 2,840.00 | 2,800.00 | 2,830.00 | 2,830.00 | 8,022 |
17 Jan 2024 | 2,810.00 | 2,850.00 | 2,800.00 | 2,840.00 | 2,840.00 | 1,698 |
16 Jan 2024 | 2,850.00 | 2,880.00 | 2,810.00 | 2,820.00 | 2,820.00 | 5,682 |
15 Jan 2024 | 2,860.00 | 2,890.00 | 2,820.00 | 2,870.00 | 2,870.00 | 12,417 |
12 Jan 2024 | 2,800.00 | 2,850.00 | 2,800.00 | 2,820.00 | 2,820.00 | 5,298 |
11 Jan 2024 | 2,800.00 | 2,840.00 | 2,790.00 | 2,790.00 | 2,790.00 | 9,910 |
10 Jan 2024 | 2,800.00 | 2,800.00 | 2,790.00 | 2,800.00 | 2,800.00 | 7,254 |
09 Jan 2024 | 2,800.00 | 2,800.00 | 2,780.00 | 2,800.00 | 2,800.00 | 8,855 |
08 Jan 2024 | 2,830.00 | 2,840.00 | 2,800.00 | 2,800.00 | 2,800.00 | 6,483 |
05 Jan 2024 | 2,800.00 | 2,820.00 | 2,800.00 | 2,810.00 | 2,810.00 | 1,322 |
04 Jan 2024 | 2,850.00 | 2,850.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,412 |
03 Jan 2024 | 2,840.00 | 2,850.00 | 2,800.00 | 2,820.00 | 2,820.00 | 5,583 |
02 Jan 2024 | 2,850.00 | 2,850.00 | 2,820.00 | 2,840.00 | 2,840.00 | 1,875 |
29 Dec 2023 | 2,850.00 | 2,870.00 | 2,830.00 | 2,850.00 | 2,850.00 | 1,629 |
28 Dec 2023 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 1,331 |
27 Dec 2023 | 2,820.00 | 2,850.00 | 2,820.00 | 2,850.00 | 2,850.00 | 1,397 |
22 Dec 2023 | 2,820.00 | 2,830.00 | 2,800.00 | 2,820.00 | 2,820.00 | 3,720 |
21 Dec 2023 | 2,810.00 | 2,830.00 | 2,810.00 | 2,820.00 | 2,820.00 | 1,473 |
20 Dec 2023 | 2,810.00 | 2,840.00 | 2,800.00 | 2,840.00 | 2,840.00 | 1,828 |
19 Dec 2023 | 2,800.00 | 2,840.00 | 2,780.00 | 2,840.00 | 2,840.00 | 1,703 |
18 Dec 2023 | 2,850.00 | 2,850.00 | 2,770.00 | 2,800.00 | 2,800.00 | 6,683 |
15 Dec 2023 | 2,800.00 | 2,890.00 | 2,800.00 | 2,880.00 | 2,880.00 | 7,462 |
14 Dec 2023 | 2,780.00 | 2,820.00 | 2,780.00 | 2,800.00 | 2,800.00 | 3,137 |
13 Dec 2023 | 2,800.00 | 2,800.00 | 2,770.00 | 2,800.00 | 2,800.00 | 1,671 |
12 Dec 2023 | 2,820.00 | 2,820.00 | 2,770.00 | 2,810.00 | 2,810.00 | 5,384 |
11 Dec 2023 | 2,830.00 | 2,830.00 | 2,800.00 | 2,810.00 | 2,810.00 | 3,427 |
08 Dec 2023 | 2,830.00 | 2,830.00 | 2,800.00 | 2,810.00 | 2,810.00 | 706 |
07 Dec 2023 | 2,840.00 | 2,840.00 | 2,790.00 | 2,800.00 | 2,800.00 | 5,150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |