Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | - |
25 Apr 2024 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | - |
24 Apr 2024 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | - |
23 Apr 2024 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | - |
22 Apr 2024 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | - |
19 Apr 2024 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | - |
18 Apr 2024 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | - |
17 Apr 2024 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | - |
16 Apr 2024 | 2,073.00 | 2,073.00 | 2,073.00 | 2,073.00 | 2,073.00 | - |
15 Apr 2024 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | - |
12 Apr 2024 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - |
11 Apr 2024 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | - |
10 Apr 2024 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | - |
09 Apr 2024 | 2,147.00 | 2,147.00 | 2,147.00 | 2,147.00 | 2,147.00 | - |
08 Apr 2024 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | - |
05 Apr 2024 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | - |
04 Apr 2024 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | - |
03 Apr 2024 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | - |
02 Apr 2024 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | - |
28 Mar 2024 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | - |
27 Mar 2024 | 2,159.00 | 2,159.00 | 2,159.00 | 2,159.00 | 2,159.00 | - |
26 Mar 2024 | 2,141.00 | 2,141.00 | 2,141.00 | 2,141.00 | 2,141.00 | - |
25 Mar 2024 | 2,136.00 | 2,136.00 | 2,136.00 | 2,136.00 | 2,136.00 | - |
22 Mar 2024 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | - |
21 Mar 2024 | 2,153.00 | 2,153.00 | 2,153.00 | 2,153.00 | 2,153.00 | - |
20 Mar 2024 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | - |
19 Mar 2024 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | - |
14 Mar 2024 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | - |
13 Mar 2024 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | - |
12 Mar 2024 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | - |
11 Mar 2024 | 2,073.00 | 2,073.00 | 2,073.00 | 2,073.00 | 2,073.00 | - |
08 Mar 2024 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | - |
07 Mar 2024 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | - |
06 Mar 2024 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | - |
05 Mar 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - |
04 Mar 2024 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | - |
01 Mar 2024 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | - |
29 Feb 2024 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | - |
28 Feb 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | - |
27 Feb 2024 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | - |
26 Feb 2024 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | - |
23 Feb 2024 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | - |
22 Feb 2024 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | - |
21 Feb 2024 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | - |
20 Feb 2024 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | - |
19 Feb 2024 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | - |
16 Feb 2024 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | - |
15 Feb 2024 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | - |
14 Feb 2024 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | - |
13 Feb 2024 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - |
12 Feb 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | - |
09 Feb 2024 | 2,018.00 | 2,018.00 | 2,018.00 | 2,018.00 | 2,018.00 | - |
08 Feb 2024 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | - |
07 Feb 2024 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | - |
06 Feb 2024 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | - |
01 Feb 2024 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | - |
31 Jan 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
30 Jan 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | - |
29 Jan 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - |
26 Jan 2024 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | - |
25 Jan 2024 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | - |
24 Jan 2024 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | - |
23 Jan 2024 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | - |
22 Jan 2024 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | - |
19 Jan 2024 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | - |
18 Jan 2024 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | - |
17 Jan 2024 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | - |
16 Jan 2024 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | - |
15 Jan 2024 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | - |
12 Jan 2024 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | - |
11 Jan 2024 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | - |
10 Jan 2024 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | - |
09 Jan 2024 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | - |
08 Jan 2024 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | - |
05 Jan 2024 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | - |
04 Jan 2024 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | - |
03 Jan 2024 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | - |
02 Jan 2024 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | - |
29 Dec 2023 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | - |
28 Dec 2023 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - |
21 Dec 2023 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | - |
20 Dec 2023 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | - |
19 Dec 2023 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | - |
18 Dec 2023 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | - |
15 Dec 2023 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | - |
14 Dec 2023 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | - |
13 Dec 2023 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | - |
12 Dec 2023 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | - |
11 Dec 2023 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | - |
08 Dec 2023 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | - |
07 Dec 2023 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | - |
06 Dec 2023 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |