Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | - |
29 Apr 2024 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | - |
26 Apr 2024 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | - |
25 Apr 2024 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | - |
24 Apr 2024 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | - |
23 Apr 2024 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | - |
22 Apr 2024 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | - |
19 Apr 2024 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | - |
18 Apr 2024 | 2,033.00 | 2,033.00 | 2,033.00 | 2,033.00 | 2,033.00 | - |
17 Apr 2024 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | - |
16 Apr 2024 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | - |
15 Apr 2024 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | - |
12 Apr 2024 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | - |
11 Apr 2024 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | - |
10 Apr 2024 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | - |
09 Apr 2024 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | - |
08 Apr 2024 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | - |
05 Apr 2024 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | - |
04 Apr 2024 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | - |
03 Apr 2024 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | - |
02 Apr 2024 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | - |
28 Mar 2024 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | - |
27 Mar 2024 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | - |
26 Mar 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | - |
25 Mar 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | - |
22 Mar 2024 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | - |
21 Mar 2024 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | - |
20 Mar 2024 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | - |
19 Mar 2024 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | - |
18 Mar 2024 | 2,033.00 | 2,033.00 | 2,033.00 | 2,033.00 | 2,033.00 | - |
15 Mar 2024 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | - |
14 Mar 2024 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | - |
13 Mar 2024 | 2,033.00 | 2,033.00 | 2,033.00 | 2,033.00 | 2,033.00 | - |
12 Mar 2024 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | - |
11 Mar 2024 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | - |
08 Mar 2024 | 2,023.00 | 2,023.00 | 2,023.00 | 2,023.00 | 2,023.00 | - |
07 Mar 2024 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | - |
06 Mar 2024 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | - |
05 Mar 2024 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | - |
04 Mar 2024 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | - |
01 Mar 2024 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | - |
29 Feb 2024 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | - |
28 Feb 2024 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | - |
27 Feb 2024 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | - |
26 Feb 2024 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | - |
23 Feb 2024 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | - |
22 Feb 2024 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.00 | - |
21 Feb 2024 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | - |
20 Feb 2024 | 2,002.00 | 2,002.00 | 2,002.00 | 2,002.00 | 2,002.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,007.00 | 2,007.00 | 2,007.00 | 2,007.00 | 2,007.00 | - |
15 Feb 2024 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | - |
14 Feb 2024 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | - |
13 Feb 2024 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | - |
12 Feb 2024 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | - |
09 Feb 2024 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | - |
08 Feb 2024 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | - |
07 Feb 2024 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | - |
06 Feb 2024 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | - |
05 Feb 2024 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | - |
02 Feb 2024 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | - |
01 Feb 2024 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | - |
31 Jan 2024 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - |
30 Jan 2024 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | - |
29 Jan 2024 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | - |
26 Jan 2024 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | - |
25 Jan 2024 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | - |
24 Jan 2024 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | - |
23 Jan 2024 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | - |
22 Jan 2024 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | - |
19 Jan 2024 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | - |
18 Jan 2024 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | - |
17 Jan 2024 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | - |
16 Jan 2024 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | - |
11 Jan 2024 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | - |
10 Jan 2024 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | - |
09 Jan 2024 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | - |
08 Jan 2024 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | - |
05 Jan 2024 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | - |
04 Jan 2024 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | - |
03 Jan 2024 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | - |
02 Jan 2024 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | - |
29 Dec 2023 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | - |
28 Dec 2023 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | - |
27 Dec 2023 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - |
22 Dec 2023 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | - |
21 Dec 2023 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | - |
20 Dec 2023 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | - |
19 Dec 2023 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | - |
18 Dec 2023 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | - |
15 Dec 2023 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | - |
14 Dec 2023 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - |
13 Dec 2023 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | - |
12 Dec 2023 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | - |
11 Dec 2023 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | - |
08 Dec 2023 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |