Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 2,904.00 | 2,904.00 | 2,904.00 | 2,904.00 | 2,904.00 | - |
20 May 2024 | 2,904.00 | 2,904.00 | 2,904.00 | 2,904.00 | 2,904.00 | - |
17 May 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | - |
16 May 2024 | 2,899.00 | 2,899.00 | 2,899.00 | 2,899.00 | 2,899.00 | - |
15 May 2024 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | - |
14 May 2024 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | - |
13 May 2024 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | - |
10 May 2024 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | - |
09 May 2024 | 2,871.00 | 2,871.00 | 2,871.00 | 2,871.00 | 2,871.00 | - |
08 May 2024 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | - |
07 May 2024 | 2,867.00 | 2,867.00 | 2,867.00 | 2,867.00 | 2,867.00 | - |
03 May 2024 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | - |
02 May 2024 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | - |
01 May 2024 | 2,833.00 | 2,833.00 | 2,833.00 | 2,833.00 | 2,833.00 | - |
30 Apr 2024 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | - |
29 Apr 2024 | 2,847.00 | 2,847.00 | 2,847.00 | 2,847.00 | 2,847.00 | - |
26 Apr 2024 | 2,831.00 | 2,831.00 | 2,831.00 | 2,831.00 | 2,831.00 | - |
25 Apr 2024 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | - |
24 Apr 2024 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | - |
23 Apr 2024 | 2,827.00 | 2,827.00 | 2,827.00 | 2,827.00 | 2,827.00 | - |
22 Apr 2024 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - |
19 Apr 2024 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | - |
18 Apr 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
17 Apr 2024 | 2,797.00 | 2,797.00 | 2,797.00 | 2,797.00 | 2,797.00 | - |
16 Apr 2024 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | - |
15 Apr 2024 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | - |
12 Apr 2024 | 2,831.00 | 2,831.00 | 2,831.00 | 2,831.00 | 2,831.00 | - |
11 Apr 2024 | 2,843.00 | 2,843.00 | 2,843.00 | 2,843.00 | 2,843.00 | - |
10 Apr 2024 | 2,851.00 | 2,851.00 | 2,851.00 | 2,851.00 | 2,851.00 | - |
09 Apr 2024 | 2,865.00 | 2,865.00 | 2,865.00 | 2,865.00 | 2,865.00 | - |
08 Apr 2024 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | - |
05 Apr 2024 | 2,847.00 | 2,847.00 | 2,847.00 | 2,847.00 | 2,847.00 | - |
04 Apr 2024 | 2,857.00 | 2,857.00 | 2,857.00 | 2,857.00 | 2,857.00 | - |
03 Apr 2024 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | - |
02 Apr 2024 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | - |
28 Mar 2024 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | - |
27 Mar 2024 | 2,845.00 | 2,845.00 | 2,845.00 | 2,845.00 | 2,845.00 | - |
26 Mar 2024 | 2,831.00 | 2,831.00 | 2,831.00 | 2,831.00 | 2,831.00 | - |
25 Mar 2024 | 2,827.65 | 2,827.65 | 2,827.65 | 2,827.65 | 2,827.65 | - |
22 Mar 2024 | 2,834.00 | 2,834.00 | 2,834.00 | 2,834.00 | 2,834.00 | - |
21 Mar 2024 | 2,835.00 | 2,835.00 | 2,835.00 | 2,835.00 | 2,835.00 | - |
20 Mar 2024 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | - |
19 Mar 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | - |
14 Mar 2024 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | - |
13 Mar 2024 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | - |
12 Mar 2024 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | - |
11 Mar 2024 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | - |
08 Mar 2024 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | - |
07 Mar 2024 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | - |
06 Mar 2024 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | - |
05 Mar 2024 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | - |
04 Mar 2024 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | - |
01 Mar 2024 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | - |
29 Feb 2024 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | - |
28 Feb 2024 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | - |
27 Feb 2024 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | - |
26 Feb 2024 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | - |
23 Feb 2024 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | - |
22 Feb 2024 | 2,779.00 | 2,779.00 | 2,779.00 | 2,779.00 | 2,779.00 | - |
21 Feb 2024 | 2,767.00 | 2,767.00 | 2,767.00 | 2,767.00 | 2,767.00 | - |
20 Feb 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,761.00 | 2,761.00 | 2,761.00 | 2,761.00 | 2,761.00 | - |
15 Feb 2024 | 2,753.00 | 2,753.00 | 2,753.00 | 2,753.00 | 2,753.00 | - |
14 Feb 2024 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | - |
13 Feb 2024 | 2,731.00 | 2,731.00 | 2,731.00 | 2,731.00 | 2,731.00 | - |
12 Feb 2024 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | - |
09 Feb 2024 | 2,735.00 | 2,735.00 | 2,735.00 | 2,735.00 | 2,735.00 | - |
08 Feb 2024 | 2,743.00 | 2,743.00 | 2,743.00 | 2,743.00 | 2,743.00 | - |
07 Feb 2024 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | - |
06 Feb 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | - |
01 Feb 2024 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | - |
31 Jan 2024 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | - |
30 Jan 2024 | 2,753.00 | 2,753.00 | 2,753.00 | 2,753.00 | 2,753.00 | - |
29 Jan 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - |
26 Jan 2024 | 2,739.00 | 2,739.00 | 2,739.00 | 2,739.00 | 2,739.00 | - |
25 Jan 2024 | 2,739.00 | 2,739.00 | 2,739.00 | 2,739.00 | 2,739.00 | - |
24 Jan 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | - |
23 Jan 2024 | 2,715.00 | 2,715.00 | 2,715.00 | 2,715.00 | 2,715.00 | - |
22 Jan 2024 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | - |
19 Jan 2024 | 2,708.00 | 2,708.00 | 2,708.00 | 2,708.00 | 2,708.00 | - |
18 Jan 2024 | 2,701.00 | 2,701.00 | 2,701.00 | 2,701.00 | 2,701.00 | - |
17 Jan 2024 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | - |
16 Jan 2024 | 2,721.00 | 2,721.00 | 2,721.00 | 2,721.00 | 2,721.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2,741.00 | 2,741.00 | 2,741.00 | 2,741.00 | 2,741.00 | - |
11 Jan 2024 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | - |
10 Jan 2024 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | - |
09 Jan 2024 | 2,735.00 | 2,735.00 | 2,735.00 | 2,735.00 | 2,735.00 | - |
08 Jan 2024 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | - |
05 Jan 2024 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | - |
04 Jan 2024 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | - |
03 Jan 2024 | 2,739.00 | 2,739.00 | 2,739.00 | 2,739.00 | 2,739.00 | - |
02 Jan 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |