Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 2,398.60 | 2,398.60 | 2,398.60 | 2,398.60 | 2,398.60 | - |
01 May 2024 | 2,352.40 | 2,352.40 | 2,352.40 | 2,352.40 | 2,352.40 | - |
30 Apr 2024 | 2,360.30 | 2,360.30 | 2,360.30 | 2,360.30 | 2,360.30 | - |
29 Apr 2024 | 2,381.50 | 2,381.50 | 2,381.50 | 2,381.50 | 2,381.50 | - |
26 Apr 2024 | 2,357.10 | 2,357.10 | 2,357.10 | 2,357.10 | 2,357.10 | - |
25 Apr 2024 | 2,319.60 | 2,319.60 | 2,319.60 | 2,319.60 | 2,319.60 | - |
24 Apr 2024 | 2,347.00 | 2,347.00 | 2,347.00 | 2,347.00 | 2,347.00 | - |
23 Apr 2024 | 2,339.10 | 2,339.10 | 2,339.10 | 2,339.10 | 2,339.10 | - |
22 Apr 2024 | 2,326.40 | 2,326.40 | 2,326.40 | 2,326.40 | 2,326.40 | - |
19 Apr 2024 | 2,291.10 | 2,291.10 | 2,291.10 | 2,291.10 | 2,291.10 | - |
18 Apr 2024 | 2,295.30 | 2,295.30 | 2,295.30 | 2,295.30 | 2,295.30 | - |
17 Apr 2024 | 2,282.50 | 2,282.50 | 2,282.50 | 2,282.50 | 2,282.50 | - |
16 Apr 2024 | 2,287.50 | 2,287.50 | 2,287.50 | 2,287.50 | 2,287.50 | - |
15 Apr 2024 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | - |
12 Apr 2024 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | - |
11 Apr 2024 | 2,380.10 | 2,380.10 | 2,380.10 | 2,380.10 | 2,380.10 | - |
10 Apr 2024 | 2,369.90 | 2,369.90 | 2,369.90 | 2,369.90 | 2,369.90 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 2,377.30 | 2,377.30 | 2,377.30 | 2,377.30 | 2,377.30 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 2,368.90 | 2,368.90 | 2,368.90 | 2,368.90 | 2,368.90 | - |
03 Apr 2024 | 2,377.70 | 2,377.70 | 2,377.70 | 2,377.70 | 2,377.70 | - |
02 Apr 2024 | 2,378.30 | 2,378.30 | 2,378.30 | 2,378.30 | 2,378.30 | - |
28 Mar 2024 | 2,426.40 | 2,426.40 | 2,426.40 | 2,426.40 | 2,426.40 | - |
27 Mar 2024 | 2,425.20 | 2,425.20 | 2,425.20 | 2,425.20 | 2,425.20 | - |
26 Mar 2024 | 2,374.40 | 2,374.40 | 2,374.40 | 2,374.40 | 2,374.40 | - |
25 Mar 2024 | 2,377.90 | 2,377.90 | 2,377.90 | 2,377.90 | 2,377.90 | - |
22 Mar 2024 | 2,395.70 | 2,395.70 | 2,395.70 | 2,395.70 | 2,395.70 | - |
21 Mar 2024 | 2,391.10 | 2,391.10 | 2,391.10 | 2,391.10 | 2,391.10 | - |
20 Mar 2024 | 2,351.00 | 2,351.00 | 2,351.00 | 2,351.00 | 2,351.00 | - |
19 Mar 2024 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,296.50 | 2,296.50 | 2,296.50 | 2,296.50 | 2,296.50 | - |
14 Mar 2024 | 2,304.90 | 2,304.90 | 2,304.90 | 2,304.90 | 2,304.90 | - |
13 Mar 2024 | 2,335.10 | 2,335.10 | 2,335.10 | 2,335.10 | 2,335.10 | - |
12 Mar 2024 | 2,346.60 | 2,346.60 | 2,346.60 | 2,346.60 | 2,346.60 | - |
11 Mar 2024 | 2,347.40 | 2,347.40 | 2,347.40 | 2,347.40 | 2,347.40 | - |
08 Mar 2024 | 2,350.50 | 2,350.50 | 2,350.50 | 2,350.50 | 2,350.50 | - |
07 Mar 2024 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | - |
06 Mar 2024 | 2,328.60 | 2,328.60 | 2,328.60 | 2,328.60 | 2,328.60 | - |
05 Mar 2024 | 2,303.50 | 2,303.50 | 2,303.50 | 2,303.50 | 2,303.50 | - |
04 Mar 2024 | 2,334.50 | 2,334.50 | 2,334.50 | 2,334.50 | 2,334.50 | - |
01 Mar 2024 | 2,359.80 | 2,359.80 | 2,359.80 | 2,359.80 | 2,359.80 | - |
29 Feb 2024 | 2,333.10 | 2,333.10 | 2,333.10 | 2,333.10 | 2,333.10 | - |
28 Feb 2024 | 2,308.10 | 2,308.10 | 2,308.10 | 2,308.10 | 2,308.10 | - |
27 Feb 2024 | 2,303.30 | 2,303.30 | 2,303.30 | 2,303.30 | 2,303.30 | - |
26 Feb 2024 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | - |
23 Feb 2024 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | - |
22 Feb 2024 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | - |
21 Feb 2024 | 2,361.40 | 2,361.40 | 2,361.40 | 2,361.40 | 2,361.40 | - |
20 Feb 2024 | 2,350.80 | 2,350.80 | 2,350.80 | 2,350.80 | 2,350.80 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,389.90 | 2,389.90 | 2,389.90 | 2,389.90 | 2,389.90 | - |
15 Feb 2024 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | - |
14 Feb 2024 | 2,371.70 | 2,371.70 | 2,371.70 | 2,371.70 | 2,371.70 | - |
13 Feb 2024 | 2,315.60 | 2,315.60 | 2,315.60 | 2,315.60 | 2,315.60 | - |
12 Feb 2024 | 2,385.50 | 2,385.50 | 2,385.50 | 2,385.50 | 2,385.50 | - |
09 Feb 2024 | 2,346.90 | 2,346.90 | 2,346.90 | 2,346.90 | 2,346.90 | - |
08 Feb 2024 | 2,327.60 | 2,327.60 | 2,327.60 | 2,327.60 | 2,327.60 | - |
07 Feb 2024 | 2,319.90 | 2,319.90 | 2,319.90 | 2,319.90 | 2,319.90 | - |
06 Feb 2024 | 2,295.80 | 2,295.80 | 2,295.80 | 2,295.80 | 2,295.80 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,311.40 | 2,311.40 | 2,311.40 | 2,311.40 | 2,311.40 | - |
01 Feb 2024 | 2,321.40 | 2,321.40 | 2,321.40 | 2,321.40 | 2,321.40 | - |
31 Jan 2024 | 2,296.70 | 2,296.70 | 2,296.70 | 2,296.70 | 2,296.70 | - |
30 Jan 2024 | 2,333.40 | 2,333.40 | 2,333.40 | 2,333.40 | 2,333.40 | - |
29 Jan 2024 | 2,344.30 | 2,344.30 | 2,344.30 | 2,344.30 | 2,344.30 | - |
26 Jan 2024 | 2,312.20 | 2,312.20 | 2,312.20 | 2,312.20 | 2,312.20 | - |
25 Jan 2024 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | - |
24 Jan 2024 | 2,315.70 | 2,315.70 | 2,315.70 | 2,315.70 | 2,315.70 | - |
23 Jan 2024 | 2,326.60 | 2,326.60 | 2,326.60 | 2,326.60 | 2,326.60 | - |
22 Jan 2024 | 2,310.90 | 2,310.90 | 2,310.90 | 2,310.90 | 2,310.90 | - |
19 Jan 2024 | 2,296.50 | 2,296.50 | 2,296.50 | 2,296.50 | 2,296.50 | - |
18 Jan 2024 | 2,294.30 | 2,294.30 | 2,294.30 | 2,294.30 | 2,294.30 | - |
17 Jan 2024 | 2,288.80 | 2,288.80 | 2,288.80 | 2,288.80 | 2,288.80 | - |
16 Jan 2024 | 2,343.50 | 2,343.50 | 2,343.50 | 2,343.50 | 2,343.50 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2,379.90 | 2,379.90 | 2,379.90 | 2,379.90 | 2,379.90 | - |
11 Jan 2024 | 2,400.40 | 2,400.40 | 2,400.40 | 2,400.40 | 2,400.40 | - |
10 Jan 2024 | 2,421.50 | 2,421.50 | 2,421.50 | 2,421.50 | 2,421.50 | - |
09 Jan 2024 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | - |
08 Jan 2024 | 2,442.70 | 2,442.70 | 2,442.70 | 2,442.70 | 2,442.70 | - |
05 Jan 2024 | 2,425.60 | 2,425.60 | 2,425.60 | 2,425.60 | 2,425.60 | - |
04 Jan 2024 | 2,443.70 | 2,443.70 | 2,443.70 | 2,443.70 | 2,443.70 | - |
03 Jan 2024 | 2,469.90 | 2,469.90 | 2,469.90 | 2,469.90 | 2,469.90 | - |
02 Jan 2024 | 2,545.80 | 2,545.80 | 2,545.80 | 2,545.80 | 2,545.80 | - |
29 Dec 2023 | 2,552.50 | 2,552.50 | 2,552.50 | 2,552.50 | 2,552.50 | - |
28 Dec 2023 | 2,571.80 | 2,571.80 | 2,571.80 | 2,571.80 | 2,571.80 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 2,527.70 | 2,527.70 | 2,527.70 | 2,527.70 | 2,527.70 | - |
21 Dec 2023 | 2,523.20 | 2,523.20 | 2,523.20 | 2,523.20 | 2,523.20 | - |
20 Dec 2023 | 2,485.30 | 2,485.30 | 2,485.30 | 2,485.30 | 2,485.30 | - |
19 Dec 2023 | 2,515.60 | 2,515.60 | 2,515.60 | 2,515.60 | 2,515.60 | - |
18 Dec 2023 | 2,491.70 | 2,491.70 | 2,491.70 | 2,491.70 | 2,491.70 | - |
15 Dec 2023 | 2,509.10 | 2,509.10 | 2,509.10 | 2,509.10 | 2,509.10 | - |
14 Dec 2023 | 2,501.70 | 2,501.70 | 2,501.70 | 2,501.70 | 2,501.70 | - |
13 Dec 2023 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | - |
12 Dec 2023 | 2,342.20 | 2,342.20 | 2,342.20 | 2,342.20 | 2,342.20 | - |
11 Dec 2023 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |