Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | - |
May 08, 2024 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | - |
May 07, 2024 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | - |
May 06, 2024 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | - |
May 05, 2024 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | 1 |
May 02, 2024 | 3,572.00 | 3,470.00 | 3,470.00 | 3,492.00 | 3,492.00 | 44 |
May 01, 2024 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | - |
Apr 30, 2024 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | - |
Apr 25, 2024 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | - |
Apr 24, 2024 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | - |
Apr 21, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
Apr 18, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
Apr 17, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
Apr 16, 2024 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | - |
Apr 15, 2024 | 3,693.00 | 3,600.00 | 3,553.00 | 3,572.00 | 3,572.00 | 450 |
Apr 14, 2024 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | - |
Apr 11, 2024 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | - |
Apr 10, 2024 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | - |
Apr 09, 2024 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | - |
Apr 08, 2024 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | - |
Apr 07, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
Apr 03, 2024 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | - |
Apr 02, 2024 | 3,800.00 | 3,655.00 | 3,655.00 | 3,693.00 | 3,693.00 | 39 |
Apr 01, 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 256 |
Mar 31, 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - |
Mar 28, 2024 | 4,014.00 | 4,295.00 | 3,719.00 | 3,800.00 | 3,800.00 | 520 |
Mar 27, 2024 | 3,521.00 | 4,500.00 | 3,521.00 | 3,866.00 | 3,866.00 | 1,260 |
Mar 26, 2024 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | - |
Mar 25, 2024 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | - |
Mar 21, 2024 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | - |
Mar 20, 2024 | 3,351.00 | 3,500.00 | 3,500.00 | 3,391.00 | 3,391.00 | 14 |
Mar 19, 2024 | 3,351.00 | 3,351.00 | 3,351.00 | 3,351.00 | 3,351.00 | - |
Mar 18, 2024 | 3,555.00 | 3,420.00 | 3,333.00 | 3,351.00 | 3,351.00 | 566 |
Mar 17, 2024 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | - |
Mar 14, 2024 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | - |
Mar 13, 2024 | 3,693.00 | 3,560.00 | 3,552.00 | 3,555.00 | 3,555.00 | 223 |
Mar 12, 2024 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | - |
Mar 11, 2024 | 3,841.00 | 3,695.00 | 3,692.00 | 3,693.00 | 3,693.00 | 286 |
Mar 10, 2024 | 3,692.00 | 3,841.00 | 3,840.00 | 3,841.00 | 3,841.00 | 790 |
Mar 07, 2024 | 3,839.00 | 3,692.00 | 3,692.00 | 3,692.00 | 3,692.00 | 145 |
Mar 06, 2024 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | - |
Mar 05, 2024 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | - |
Mar 04, 2024 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | - |
Mar 03, 2024 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | - |
Feb 29, 2024 | 3,992.00 | 3,840.00 | 3,839.00 | 3,839.00 | 3,839.00 | 139 |
Feb 28, 2024 | 4,151.00 | 3,993.00 | 3,992.00 | 3,992.00 | 3,992.00 | 65 |
Feb 26, 2024 | 4,151.00 | 4,151.00 | 4,151.00 | 4,151.00 | 4,151.00 | - |
Feb 25, 2024 | 4,151.00 | 4,151.00 | 4,151.00 | 4,151.00 | 4,151.00 | - |
Feb 22, 2024 | 4,303.00 | 4,200.00 | 4,100.00 | 4,151.00 | 4,151.00 | 325 |
Feb 21, 2024 | 4,485.00 | 4,304.00 | 4,303.00 | 4,303.00 | 4,303.00 | 78 |
Feb 20, 2024 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | - |
Feb 19, 2024 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | - |
Feb 18, 2024 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | - |
Feb 15, 2024 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | - |
Feb 14, 2024 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | - |
Feb 13, 2024 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | - |
Feb 12, 2024 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | - |
Feb 11, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
Feb 08, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
Feb 07, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
Feb 06, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
Feb 05, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
Feb 04, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
Feb 01, 2024 | 4,664.00 | 4,486.00 | 4,485.00 | 4,485.00 | 4,485.00 | 76 |
Jan 31, 2024 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | - |
Jan 30, 2024 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | - |
Jan 29, 2024 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | - |
Jan 28, 2024 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | - |
Jan 25, 2024 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | - |
Jan 24, 2024 | 4,850.00 | 4,665.00 | 4,664.00 | 4,664.00 | 4,664.00 | 72 |
Jan 23, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - |
Jan 22, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - |
Jan 21, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - |
Jan 18, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - |
Jan 17, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - |
Jan 16, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - |
Jan 15, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - |
Jan 14, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - |
Jan 11, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - |
Jan 10, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - |
Jan 09, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - |
Jan 08, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - |
Jan 07, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - |
Jan 04, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - |
Jan 03, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - |
Jan 02, 2024 | 4,809.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 416 |
Jan 01, 2024 | 4,809.00 | 4,809.00 | 4,809.00 | 4,809.00 | 4,809.00 | - |
Dec 31, 2023 | 4,765.00 | 4,935.00 | 4,632.00 | 4,809.00 | 4,809.00 | 205 |
Dec 28, 2023 | 4,943.00 | 4,943.00 | 4,943.00 | 4,765.00 | 4,765.00 | 1 |
Dec 27, 2023 | 4,657.00 | 4,836.00 | 4,675.00 | 4,761.00 | 4,761.00 | 94 |
Dec 26, 2023 | 4,538.00 | 4,712.00 | 4,600.00 | 4,657.00 | 4,657.00 | 101 |
Dec 25, 2023 | 4,370.00 | 4,538.00 | 4,538.00 | 4,538.00 | 4,538.00 | 52 |
Dec 24, 2023 | 4,208.00 | 4,370.00 | 4,368.00 | 4,370.00 | 4,370.00 | 311 |
Dec 21, 2023 | 4,052.00 | 4,208.00 | 4,208.00 | 4,208.00 | 4,208.00 | 56 |
Dec 20, 2023 | 3,902.00 | 4,052.00 | 4,052.00 | 4,052.00 | 4,052.00 | 58 |
Dec 19, 2023 | 3,660.00 | 4,000.00 | 3,801.00 | 3,902.00 | 3,902.00 | 165 |
Dec 18, 2023 | 3,525.00 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 65 |
Dec 17, 2023 | 3,720.00 | 3,579.00 | 3,474.00 | 3,525.00 | 3,525.00 | 190 |
Dec 14, 2023 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |