Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 2,433.00 | 2,433.00 | 2,433.00 | 2,433.00 | 2,433.00 | - |
23 Apr 2024 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | - |
22 Apr 2024 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | - |
19 Apr 2024 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | - |
18 Apr 2024 | 2,411.00 | 2,411.00 | 2,411.00 | 2,411.00 | 2,411.00 | - |
17 Apr 2024 | 2,409.00 | 2,409.00 | 2,409.00 | 2,409.00 | 2,409.00 | - |
16 Apr 2024 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | - |
15 Apr 2024 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | - |
12 Apr 2024 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | - |
11 Apr 2024 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | - |
10 Apr 2024 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | - |
09 Apr 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | - |
08 Apr 2024 | 2,449.00 | 2,449.00 | 2,449.00 | 2,449.00 | 2,449.00 | - |
05 Apr 2024 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | - |
04 Apr 2024 | 2,437.00 | 2,437.00 | 2,437.00 | 2,437.00 | 2,437.00 | - |
03 Apr 2024 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | - |
02 Apr 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | - |
28 Mar 2024 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | - |
27 Mar 2024 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | - |
26 Mar 2024 | 2,441.00 | 2,441.00 | 2,441.00 | 2,441.00 | 2,441.00 | - |
25 Mar 2024 | 2,441.00 | 2,441.00 | 2,441.00 | 2,441.00 | 2,441.00 | - |
22 Mar 2024 | 2,449.00 | 2,449.00 | 2,449.00 | 2,449.00 | 2,449.00 | - |
21 Mar 2024 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | - |
20 Mar 2024 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | - |
19 Mar 2024 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | - |
18 Mar 2024 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | - |
15 Mar 2024 | 2,406.00 | 2,406.00 | 2,406.00 | 2,406.00 | 2,406.00 | - |
14 Mar 2024 | 2,407.00 | 2,407.00 | 2,407.00 | 2,407.00 | 2,407.00 | - |
13 Mar 2024 | 2,411.00 | 2,411.00 | 2,411.00 | 2,411.00 | 2,411.00 | - |
12 Mar 2024 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | - |
11 Mar 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - |
08 Mar 2024 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | - |
07 Mar 2024 | 2,408.00 | 2,408.00 | 2,408.00 | 2,408.00 | 2,408.00 | - |
06 Mar 2024 | 2,402.00 | 2,402.00 | 2,402.00 | 2,402.00 | 2,402.00 | - |
05 Mar 2024 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | - |
04 Mar 2024 | 2,403.00 | 2,403.00 | 2,403.00 | 2,403.00 | 2,403.00 | - |
01 Mar 2024 | 2,409.00 | 2,409.00 | 2,409.00 | 2,409.00 | 2,409.00 | - |
29 Feb 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - |
28 Feb 2024 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | - |
27 Feb 2024 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | - |
26 Feb 2024 | 2,387.00 | 2,387.00 | 2,387.00 | 2,387.00 | 2,387.00 | - |
23 Feb 2024 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | - |
22 Feb 2024 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | - |
21 Feb 2024 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | - |
20 Feb 2024 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | - |
15 Feb 2024 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | - |
14 Feb 2024 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | - |
13 Feb 2024 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | - |
12 Feb 2024 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | - |
09 Feb 2024 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | - |
08 Feb 2024 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | - |
07 Feb 2024 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | - |
06 Feb 2024 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | - |
05 Feb 2024 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | - |
02 Feb 2024 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | - |
01 Feb 2024 | 2,343.00 | 2,343.00 | 2,343.00 | 2,343.00 | 2,343.00 | - |
31 Jan 2024 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | - |
30 Jan 2024 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | - |
29 Jan 2024 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | - |
26 Jan 2024 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | - |
25 Jan 2024 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | - |
24 Jan 2024 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | - |
23 Jan 2024 | 2,329.00 | 2,329.00 | 2,329.00 | 2,329.00 | 2,329.00 | - |
22 Jan 2024 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | - |
19 Jan 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | - |
18 Jan 2024 | 2,309.00 | 2,309.00 | 2,309.00 | 2,309.00 | 2,309.00 | - |
17 Jan 2024 | 2,301.00 | 2,301.00 | 2,301.00 | 2,301.00 | 2,301.00 | - |
16 Jan 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | - |
11 Jan 2024 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | - |
10 Jan 2024 | 2,323.00 | 2,323.00 | 2,323.00 | 2,323.00 | 2,323.00 | - |
09 Jan 2024 | 2,323.00 | 2,323.00 | 2,323.00 | 2,323.00 | 2,323.00 | - |
08 Jan 2024 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | - |
05 Jan 2024 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | - |
04 Jan 2024 | 2,317.00 | 2,317.00 | 2,317.00 | 2,317.00 | 2,317.00 | - |
03 Jan 2024 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | - |
02 Jan 2024 | 2,343.00 | 2,343.00 | 2,343.00 | 2,343.00 | 2,343.00 | - |
29 Dec 2023 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | - |
28 Dec 2023 | 2,343.00 | 2,343.00 | 2,343.00 | 2,343.00 | 2,343.00 | - |
27 Dec 2023 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | - |
22 Dec 2023 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | - |
21 Dec 2023 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | - |
20 Dec 2023 | 2,319.00 | 2,319.00 | 2,319.00 | 2,319.00 | 2,319.00 | - |
19 Dec 2023 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | - |
18 Dec 2023 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | - |
15 Dec 2023 | 2,317.00 | 2,317.00 | 2,317.00 | 2,317.00 | 2,317.00 | - |
14 Dec 2023 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | - |
13 Dec 2023 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | - |
12 Dec 2023 | 2,289.00 | 2,289.00 | 2,289.00 | 2,289.00 | 2,289.00 | - |
11 Dec 2023 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | - |
08 Dec 2023 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | - |
07 Dec 2023 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | - |
06 Dec 2023 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | - |
05 Dec 2023 | 2,269.00 | 2,269.00 | 2,269.00 | 2,269.00 | 2,269.00 | - |
04 Dec 2023 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |