Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,762.20 | 1,762.20 | 1,762.20 | 1,762.20 | 1,762.20 | 24 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 44 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 1,699.69 | 1,699.69 | 1,699.69 | 1,699.69 | 1,699.69 | 2 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,635.90 | 1,635.90 | 1,635.90 | 1,635.90 | 1,635.90 | 2,384 |
26 Mar 2024 | 1,622.86 | 1,622.86 | 1,622.86 | 1,622.86 | 1,622.86 | 2 |
25 Mar 2024 | 1,621.40 | 1,621.40 | 1,621.40 | 1,621.40 | 1,621.40 | 26 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1,592.59 | 1,592.59 | 1,592.59 | 1,592.59 | 1,592.59 | 4 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1,587.20 | 1,587.20 | 1,587.20 | 1,587.20 | 1,587.20 | 32 |
06 Mar 2024 | 1,588.60 | 1,588.60 | 1,588.60 | 1,588.60 | 1,588.60 | 982 |
05 Mar 2024 | 1,575.60 | 1,575.60 | 1,575.60 | 1,575.60 | 1,575.60 | 2,980 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 1,496.80 | 1,496.80 | 1,496.80 | 1,496.80 | 1,496.80 | 22 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 1,490.60 | 1,490.60 | 1,490.60 | 1,490.60 | 1,490.60 | 10 |
12 Feb 2024 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 46 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 1,518.20 | 1,518.20 | 1,518.20 | 1,518.20 | 1,518.20 | 2 |
02 Feb 2024 | 1,518.20 | 1,518.20 | 1,518.20 | 1,518.20 | 1,518.20 | 4 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 1,510.60 | 1,510.60 | 1,510.60 | 1,510.60 | 1,510.60 | 25 |
29 Jan 2024 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 4 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1,498.40 | 1,498.40 | 1,498.40 | 1,498.40 | 1,498.40 | 16 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 1,519.20 | 1,519.20 | 1,519.20 | 1,519.20 | 1,519.20 | 8 |
12 Jan 2024 | 1,515.80 | 1,515.80 | 1,515.80 | 1,515.80 | 1,515.80 | 8 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 1,521.22 | 1,521.22 | 1,520.40 | 1,520.40 | 1,520.40 | 114 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 1,512.50 | 1,512.50 | 1,512.50 | 1,512.50 | 1,512.50 | 100 |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |