Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 3,043.70 | 3,043.70 | 3,043.70 | 3,043.70 | 3,043.70 | - |
23 Apr 2024 | 3,060.60 | 3,060.60 | 3,060.60 | 3,060.60 | 3,060.60 | - |
22 Apr 2024 | 3,052.20 | 3,052.20 | 3,052.20 | 3,052.20 | 3,052.20 | - |
19 Apr 2024 | 3,010.60 | 3,010.60 | 3,010.60 | 3,010.60 | 3,010.60 | - |
18 Apr 2024 | 3,003.60 | 3,003.60 | 3,003.60 | 3,003.60 | 3,003.60 | - |
17 Apr 2024 | 2,982.70 | 2,982.70 | 2,982.70 | 2,982.70 | 2,982.70 | - |
16 Apr 2024 | 2,982.60 | 2,982.60 | 2,982.60 | 2,982.60 | 2,982.60 | - |
15 Apr 2024 | 3,015.70 | 3,015.70 | 3,015.70 | 3,015.70 | 3,015.70 | - |
12 Apr 2024 | 3,021.20 | 3,021.20 | 3,021.20 | 3,021.20 | 3,021.20 | - |
11 Apr 2024 | 3,021.40 | 3,021.40 | 3,021.40 | 3,021.40 | 3,021.40 | - |
10 Apr 2024 | 3,023.50 | 3,023.50 | 3,023.50 | 3,023.50 | 3,023.50 | - |
09 Apr 2024 | 3,027.10 | 3,027.10 | 3,027.10 | 3,027.10 | 3,027.10 | - |
08 Apr 2024 | 3,037.50 | 3,037.50 | 3,037.50 | 3,037.50 | 3,037.50 | - |
05 Apr 2024 | 3,015.40 | 3,015.40 | 3,015.40 | 3,015.40 | 3,015.40 | - |
04 Apr 2024 | 3,047.40 | 3,047.40 | 3,047.40 | 3,047.40 | 3,047.40 | - |
03 Apr 2024 | 3,044.30 | 3,044.30 | 3,044.30 | 3,044.30 | 3,044.30 | - |
02 Apr 2024 | 3,035.30 | 3,035.30 | 3,035.30 | 3,035.30 | 3,035.30 | - |
28 Mar 2024 | 3,063.40 | 3,063.40 | 3,063.40 | 3,063.40 | 3,063.40 | - |
27 Mar 2024 | 3,071.80 | 3,071.80 | 3,071.80 | 3,071.80 | 3,071.80 | - |
26 Mar 2024 | 3,063.50 | 3,063.50 | 3,063.50 | 3,063.50 | 3,063.50 | - |
25 Mar 2024 | 3,059.90 | 3,059.90 | 3,059.90 | 3,059.90 | 3,059.90 | - |
22 Mar 2024 | 3,057.60 | 3,057.60 | 3,057.60 | 3,057.60 | 3,057.60 | - |
21 Mar 2024 | 3,054.60 | 3,054.60 | 3,054.60 | 3,054.60 | 3,054.60 | - |
20 Mar 2024 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | - |
19 Mar 2024 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 3,023.60 | 3,023.60 | 3,023.60 | 3,023.60 | 3,023.60 | - |
14 Mar 2024 | 3,031.70 | 3,031.70 | 3,031.70 | 3,031.70 | 3,031.70 | - |
13 Mar 2024 | 3,034.90 | 3,034.90 | 3,034.90 | 3,034.90 | 3,034.90 | - |
12 Mar 2024 | 3,034.80 | 3,034.80 | 3,034.80 | 3,034.80 | 3,034.80 | - |
11 Mar 2024 | 3,003.60 | 3,003.60 | 3,003.60 | 3,003.60 | 3,003.60 | - |
08 Mar 2024 | 3,009.90 | 3,009.90 | 3,009.90 | 3,009.90 | 3,009.90 | - |
07 Mar 2024 | 3,014.80 | 3,014.80 | 3,014.80 | 3,014.80 | 3,014.80 | - |
06 Mar 2024 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | - |
05 Mar 2024 | 2,977.50 | 2,977.50 | 2,977.50 | 2,977.50 | 2,977.50 | - |
04 Mar 2024 | 2,981.90 | 2,981.90 | 2,981.90 | 2,981.90 | 2,981.90 | - |
01 Mar 2024 | 2,988.70 | 2,988.70 | 2,988.70 | 2,988.70 | 2,988.70 | - |
29 Feb 2024 | 2,966.50 | 2,966.50 | 2,966.50 | 2,966.50 | 2,966.50 | - |
28 Feb 2024 | 2,965.40 | 2,965.40 | 2,965.40 | 2,965.40 | 2,965.40 | - |
27 Feb 2024 | 2,973.40 | 2,973.40 | 2,973.40 | 2,973.40 | 2,973.40 | - |
26 Feb 2024 | 2,972.20 | 2,972.20 | 2,972.20 | 2,972.20 | 2,972.20 | - |
23 Feb 2024 | 2,979.70 | 2,979.70 | 2,979.70 | 2,979.70 | 2,979.70 | - |
22 Feb 2024 | 2,981.10 | 2,981.10 | 2,981.10 | 2,981.10 | 2,981.10 | - |
21 Feb 2024 | 2,957.50 | 2,957.50 | 2,957.50 | 2,957.50 | 2,957.50 | - |
20 Feb 2024 | 2,951.30 | 2,951.30 | 2,951.30 | 2,951.30 | 2,951.30 | - |
19 Feb 2024 | 2,957.90 | 2,957.90 | 2,957.90 | 2,957.90 | 2,957.90 | - |
16 Feb 2024 | 2,959.90 | 2,959.90 | 2,959.90 | 2,959.90 | 2,959.90 | - |
15 Feb 2024 | 2,942.20 | 2,942.20 | 2,942.20 | 2,942.20 | 2,942.20 | - |
14 Feb 2024 | 2,916.70 | 2,916.70 | 2,916.70 | 2,916.70 | 2,916.70 | - |
13 Feb 2024 | 2,890.80 | 2,890.80 | 2,890.80 | 2,890.80 | 2,890.80 | - |
12 Feb 2024 | 2,931.70 | 2,931.70 | 2,931.70 | 2,931.70 | 2,931.70 | - |
09 Feb 2024 | 2,916.90 | 2,916.90 | 2,916.90 | 2,916.90 | 2,916.90 | - |
08 Feb 2024 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | - |
07 Feb 2024 | 2,947.30 | 2,947.30 | 2,947.30 | 2,947.30 | 2,947.30 | - |
06 Feb 2024 | 2,961.80 | 2,961.80 | 2,961.80 | 2,961.80 | 2,961.80 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,940.80 | 2,940.80 | 2,940.80 | 2,940.80 | 2,940.80 | - |
01 Feb 2024 | 2,942.60 | 2,942.60 | 2,942.60 | 2,942.60 | 2,942.60 | - |
31 Jan 2024 | 2,957.60 | 2,957.60 | 2,957.60 | 2,957.60 | 2,957.60 | - |
30 Jan 2024 | 2,962.70 | 2,962.70 | 2,962.70 | 2,962.70 | 2,962.70 | - |
29 Jan 2024 | 2,947.60 | 2,947.60 | 2,947.60 | 2,947.60 | 2,947.60 | - |
26 Jan 2024 | 2,954.40 | 2,954.40 | 2,954.40 | 2,954.40 | 2,954.40 | - |
25 Jan 2024 | 2,917.00 | 2,917.00 | 2,917.00 | 2,917.00 | 2,917.00 | - |
24 Jan 2024 | 2,919.40 | 2,919.40 | 2,919.40 | 2,919.40 | 2,919.40 | - |
23 Jan 2024 | 2,890.40 | 2,890.40 | 2,890.40 | 2,890.40 | 2,890.40 | - |
22 Jan 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | - |
19 Jan 2024 | 2,880.10 | 2,880.10 | 2,880.10 | 2,880.10 | 2,880.10 | - |
18 Jan 2024 | 2,883.90 | 2,883.90 | 2,883.90 | 2,883.90 | 2,883.90 | - |
17 Jan 2024 | 2,880.90 | 2,880.90 | 2,880.90 | 2,880.90 | 2,880.90 | - |
16 Jan 2024 | 2,923.60 | 2,923.60 | 2,923.60 | 2,923.60 | 2,923.60 | - |
15 Jan 2024 | 2,930.60 | 2,930.60 | 2,930.60 | 2,930.60 | 2,930.60 | - |
12 Jan 2024 | 2,954.20 | 2,954.20 | 2,954.20 | 2,954.20 | 2,954.20 | - |
11 Jan 2024 | 2,940.80 | 2,940.80 | 2,940.80 | 2,940.80 | 2,940.80 | - |
10 Jan 2024 | 2,956.90 | 2,956.90 | 2,956.90 | 2,956.90 | 2,956.90 | - |
09 Jan 2024 | 2,954.40 | 2,954.40 | 2,954.40 | 2,954.40 | 2,954.40 | - |
08 Jan 2024 | 2,965.70 | 2,965.70 | 2,965.70 | 2,965.70 | 2,965.70 | - |
05 Jan 2024 | 2,951.60 | 2,951.60 | 2,951.60 | 2,951.60 | 2,951.60 | - |
04 Jan 2024 | 2,971.00 | 2,971.00 | 2,971.00 | 2,971.00 | 2,971.00 | - |
03 Jan 2024 | 2,954.60 | 2,954.60 | 2,954.60 | 2,954.60 | 2,954.60 | - |
02 Jan 2024 | 2,991.60 | 2,991.60 | 2,991.60 | 2,991.60 | 2,991.60 | - |
29 Dec 2023 | 2,995.70 | 2,995.70 | 2,995.70 | 2,995.70 | 2,995.70 | - |
28 Dec 2023 | 3,002.90 | 3,002.90 | 3,002.90 | 3,002.90 | 3,002.90 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 2,981.30 | 2,981.30 | 2,981.30 | 2,981.30 | 2,981.30 | - |
21 Dec 2023 | 2,981.90 | 2,981.90 | 2,981.90 | 2,981.90 | 2,981.90 | - |
20 Dec 2023 | 2,981.70 | 2,981.70 | 2,981.70 | 2,981.70 | 2,981.70 | - |
19 Dec 2023 | 2,960.30 | 2,960.30 | 2,960.30 | 2,960.30 | 2,960.30 | - |
18 Dec 2023 | 2,952.20 | 2,952.20 | 2,952.20 | 2,952.20 | 2,952.20 | - |
15 Dec 2023 | 2,946.70 | 2,946.70 | 2,946.70 | 2,946.70 | 2,946.70 | - |
14 Dec 2023 | 2,953.80 | 2,953.80 | 2,953.80 | 2,953.80 | 2,953.80 | - |
13 Dec 2023 | 2,926.20 | 2,926.20 | 2,926.20 | 2,926.20 | 2,926.20 | - |
12 Dec 2023 | 2,914.90 | 2,914.90 | 2,914.90 | 2,914.90 | 2,914.90 | - |
11 Dec 2023 | 2,912.30 | 2,912.30 | 2,912.30 | 2,912.30 | 2,912.30 | - |
08 Dec 2023 | 2,920.20 | 2,920.20 | 2,920.20 | 2,920.20 | 2,920.20 | - |
07 Dec 2023 | 2,900.20 | 2,900.20 | 2,900.20 | 2,900.20 | 2,900.20 | - |
06 Dec 2023 | 2,907.40 | 2,907.40 | 2,907.40 | 2,907.40 | 2,907.40 | - |
05 Dec 2023 | 2,889.60 | 2,889.60 | 2,889.60 | 2,889.60 | 2,889.60 | - |
04 Dec 2023 | 2,876.20 | 2,876.20 | 2,876.20 | 2,876.20 | 2,876.20 | - |
01 Dec 2023 | 2,875.70 | 2,875.70 | 2,875.70 | 2,875.70 | 2,875.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |