Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4,285.90 | 4,285.90 | 4,285.90 | 4,285.90 | 4,285.90 | - |
25 Apr 2024 | 4,289.80 | 4,289.80 | 4,289.80 | 4,289.80 | 4,289.80 | - |
24 Apr 2024 | 4,405.80 | 4,405.80 | 4,405.80 | 4,405.80 | 4,405.80 | - |
23 Apr 2024 | 4,371.00 | 4,371.00 | 4,371.00 | 4,371.00 | 4,371.00 | - |
22 Apr 2024 | 4,389.40 | 4,389.40 | 4,389.40 | 4,389.40 | 4,389.40 | - |
19 Apr 2024 | 4,312.20 | 4,312.20 | 4,312.20 | 4,312.20 | 4,312.20 | - |
18 Apr 2024 | 4,424.40 | 4,424.40 | 4,424.40 | 4,424.40 | 4,424.40 | - |
17 Apr 2024 | 4,398.20 | 4,398.20 | 4,398.20 | 4,398.20 | 4,398.20 | - |
16 Apr 2024 | 4,471.60 | 4,471.60 | 4,471.60 | 4,471.60 | 4,471.60 | - |
15 Apr 2024 | 4,612.60 | 4,612.60 | 4,612.60 | 4,612.60 | 4,612.60 | - |
12 Apr 2024 | 4,655.30 | 4,655.30 | 4,655.30 | 4,655.30 | 4,655.30 | - |
11 Apr 2024 | 4,612.10 | 4,612.10 | 4,612.10 | 4,612.10 | 4,612.10 | - |
10 Apr 2024 | 4,588.20 | 4,588.20 | 4,588.20 | 4,588.20 | 4,588.20 | - |
09 Apr 2024 | 4,574.30 | 4,574.30 | 4,574.30 | 4,574.30 | 4,574.30 | - |
08 Apr 2024 | 4,539.20 | 4,539.20 | 4,539.20 | 4,539.20 | 4,539.20 | - |
05 Apr 2024 | 4,514.80 | 4,514.80 | 4,514.80 | 4,514.80 | 4,514.80 | - |
04 Apr 2024 | 4,572.90 | 4,572.90 | 4,572.90 | 4,572.90 | 4,572.90 | - |
03 Apr 2024 | 4,573.20 | 4,573.20 | 4,573.20 | 4,573.20 | 4,573.20 | - |
02 Apr 2024 | 4,626.40 | 4,626.40 | 4,626.40 | 4,626.40 | 4,626.40 | - |
28 Mar 2024 | 4,694.70 | 4,694.70 | 4,694.70 | 4,694.70 | 4,694.70 | - |
27 Mar 2024 | 4,696.50 | 4,696.50 | 4,696.50 | 4,696.50 | 4,696.50 | - |
26 Mar 2024 | 4,644.10 | 4,644.10 | 4,644.10 | 4,644.10 | 4,644.10 | - |
25 Mar 2024 | 4,641.00 | 4,641.00 | 4,641.00 | 4,641.00 | 4,641.00 | - |
22 Mar 2024 | 4,706.50 | 4,706.50 | 4,706.50 | 4,706.50 | 4,706.50 | - |
21 Mar 2024 | 4,654.20 | 4,654.20 | 4,654.20 | 4,654.20 | 4,654.20 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 4,592.20 | 4,592.20 | 4,592.20 | 4,592.20 | 4,592.20 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 4,488.40 | 4,488.40 | 4,488.40 | 4,488.40 | 4,488.40 | - |
14 Mar 2024 | 4,528.90 | 4,528.90 | 4,528.90 | 4,528.90 | 4,528.90 | - |
13 Mar 2024 | 4,504.70 | 4,504.70 | 4,504.70 | 4,504.70 | 4,504.70 | - |
12 Mar 2024 | 4,554.50 | 4,554.50 | 4,554.50 | 4,554.50 | 4,554.50 | - |
11 Mar 2024 | 4,516.90 | 4,516.90 | 4,516.90 | 4,516.90 | 4,516.90 | - |
08 Mar 2024 | 4,648.10 | 4,648.10 | 4,648.10 | 4,648.10 | 4,648.10 | - |
07 Mar 2024 | 4,634.20 | 4,634.20 | 4,634.20 | 4,634.20 | 4,634.20 | - |
06 Mar 2024 | 4,662.70 | 4,662.70 | 4,662.70 | 4,662.70 | 4,662.70 | - |
05 Mar 2024 | 4,637.20 | 4,637.20 | 4,637.20 | 4,637.20 | 4,637.20 | - |
04 Mar 2024 | 4,619.00 | 4,619.00 | 4,619.00 | 4,619.00 | 4,619.00 | - |
01 Mar 2024 | 4,633.60 | 4,633.60 | 4,633.60 | 4,633.60 | 4,633.60 | - |
29 Feb 2024 | 4,595.40 | 4,595.40 | 4,595.40 | 4,595.40 | 4,595.40 | - |
28 Feb 2024 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | - |
27 Feb 2024 | 4,583.90 | 4,583.90 | 4,583.90 | 4,583.90 | 4,583.90 | - |
26 Feb 2024 | 4,551.70 | 4,551.70 | 4,551.70 | 4,551.70 | 4,551.70 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 4,549.10 | 4,549.10 | 4,549.10 | 4,549.10 | 4,549.10 | - |
21 Feb 2024 | 4,529.90 | 4,529.90 | 4,529.90 | 4,529.90 | 4,529.90 | - |
20 Feb 2024 | 4,573.20 | 4,573.20 | 4,573.20 | 4,573.20 | 4,573.20 | - |
19 Feb 2024 | 4,563.80 | 4,563.80 | 4,563.80 | 4,563.80 | 4,563.80 | - |
16 Feb 2024 | 4,518.10 | 4,518.10 | 4,518.10 | 4,518.10 | 4,518.10 | - |
15 Feb 2024 | 4,471.50 | 4,471.50 | 4,471.50 | 4,471.50 | 4,471.50 | - |
14 Feb 2024 | 4,458.60 | 4,458.60 | 4,458.60 | 4,458.60 | 4,458.60 | - |
13 Feb 2024 | 4,511.20 | 4,511.20 | 4,511.20 | 4,511.20 | 4,511.20 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 4,431.70 | 4,431.70 | 4,431.70 | 4,431.70 | 4,431.70 | - |
08 Feb 2024 | 4,436.80 | 4,436.80 | 4,436.80 | 4,436.80 | 4,436.80 | - |
07 Feb 2024 | 4,425.90 | 4,425.90 | 4,425.90 | 4,425.90 | 4,425.90 | - |
06 Feb 2024 | 4,439.00 | 4,439.00 | 4,439.00 | 4,439.00 | 4,439.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 4,418.30 | 4,418.30 | 4,418.30 | 4,418.30 | 4,418.30 | - |
01 Feb 2024 | 4,434.90 | 4,434.90 | 4,434.90 | 4,434.90 | 4,434.90 | - |
31 Jan 2024 | 4,451.90 | 4,451.90 | 4,451.90 | 4,451.90 | 4,451.90 | - |
30 Jan 2024 | 4,453.20 | 4,453.20 | 4,453.20 | 4,453.20 | 4,453.20 | - |
29 Jan 2024 | 4,444.00 | 4,444.00 | 4,444.00 | 4,444.00 | 4,444.00 | - |
26 Jan 2024 | 4,378.30 | 4,378.30 | 4,378.30 | 4,378.30 | 4,378.30 | - |
25 Jan 2024 | 4,427.70 | 4,427.70 | 4,427.70 | 4,427.70 | 4,427.70 | - |
24 Jan 2024 | 4,409.50 | 4,409.50 | 4,409.50 | 4,409.50 | 4,409.50 | - |
23 Jan 2024 | 4,420.60 | 4,420.60 | 4,420.60 | 4,420.60 | 4,420.60 | - |
22 Jan 2024 | 4,416.60 | 4,416.60 | 4,416.60 | 4,416.60 | 4,416.60 | - |
19 Jan 2024 | 4,353.90 | 4,353.90 | 4,353.90 | 4,353.90 | 4,353.90 | - |
18 Jan 2024 | 4,294.50 | 4,294.50 | 4,294.50 | 4,294.50 | 4,294.50 | - |
17 Jan 2024 | 4,294.10 | 4,294.10 | 4,294.10 | 4,294.10 | 4,294.10 | - |
16 Jan 2024 | 4,358.50 | 4,358.50 | 4,358.50 | 4,358.50 | 4,358.50 | - |
15 Jan 2024 | 4,411.00 | 4,411.00 | 4,411.00 | 4,411.00 | 4,411.00 | - |
12 Jan 2024 | 4,408.20 | 4,408.20 | 4,408.20 | 4,408.20 | 4,408.20 | - |
11 Jan 2024 | 4,395.20 | 4,395.20 | 4,395.20 | 4,395.20 | 4,395.20 | - |
10 Jan 2024 | 4,417.30 | 4,417.30 | 4,417.30 | 4,417.30 | 4,417.30 | - |
09 Jan 2024 | 4,414.60 | 4,414.60 | 4,414.60 | 4,414.60 | 4,414.60 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 4,317.00 | 4,317.00 | 4,317.00 | 4,317.00 | 4,317.00 | - |
04 Jan 2024 | 4,403.80 | 4,403.80 | 4,403.80 | 4,403.80 | 4,403.80 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 4,464.50 | 4,464.50 | 4,464.50 | 4,464.50 | 4,464.50 | - |
28 Dec 2023 | 4,458.20 | 4,458.20 | 4,458.20 | 4,458.20 | 4,458.20 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 4,315.10 | 4,315.10 | 4,315.10 | 4,315.10 | 4,315.10 | - |
21 Dec 2023 | 4,293.60 | 4,293.60 | 4,293.60 | 4,293.60 | 4,293.60 | - |
20 Dec 2023 | 4,325.10 | 4,325.10 | 4,325.10 | 4,325.10 | 4,325.10 | - |
19 Dec 2023 | 4,242.80 | 4,242.80 | 4,242.80 | 4,242.80 | 4,242.80 | - |
18 Dec 2023 | 4,232.00 | 4,232.00 | 4,232.00 | 4,232.00 | 4,232.00 | - |
15 Dec 2023 | 4,255.60 | 4,255.60 | 4,255.60 | 4,255.60 | 4,255.60 | - |
14 Dec 2023 | 4,257.70 | 4,257.70 | 4,257.70 | 4,257.70 | 4,257.70 | - |
13 Dec 2023 | 4,226.00 | 4,226.00 | 4,226.00 | 4,226.00 | 4,226.00 | - |
12 Dec 2023 | 4,209.90 | 4,209.90 | 4,209.90 | 4,209.90 | 4,209.90 | - |
11 Dec 2023 | 4,165.20 | 4,165.20 | 4,165.20 | 4,165.20 | 4,165.20 | - |
08 Dec 2023 | 4,161.60 | 4,161.60 | 4,161.60 | 4,161.60 | 4,161.60 | - |
07 Dec 2023 | 4,202.60 | 4,202.60 | 4,202.60 | 4,202.60 | 4,202.60 | - |
06 Dec 2023 | 4,208.40 | 4,208.40 | 4,208.40 | 4,208.40 | 4,208.40 | - |
05 Dec 2023 | 4,126.40 | 4,126.40 | 4,126.40 | 4,126.40 | 4,126.40 | - |
04 Dec 2023 | 4,206.10 | 4,206.10 | 4,206.10 | 4,206.10 | 4,206.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |