Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 2,450.60 | 2,450.60 | 2,450.60 | 2,450.60 | 2,450.60 | - |
24 Apr 2024 | 2,480.50 | 2,480.50 | 2,480.50 | 2,480.50 | 2,480.50 | - |
23 Apr 2024 | 2,494.30 | 2,494.30 | 2,494.30 | 2,494.30 | 2,494.30 | - |
22 Apr 2024 | 2,487.40 | 2,487.40 | 2,487.40 | 2,487.40 | 2,487.40 | - |
19 Apr 2024 | 2,453.30 | 2,453.30 | 2,453.30 | 2,453.30 | 2,453.30 | - |
18 Apr 2024 | 2,447.70 | 2,447.70 | 2,447.70 | 2,447.70 | 2,447.70 | - |
17 Apr 2024 | 2,430.60 | 2,430.60 | 2,430.60 | 2,430.60 | 2,430.60 | - |
16 Apr 2024 | 2,430.50 | 2,430.50 | 2,430.50 | 2,430.50 | 2,430.50 | - |
15 Apr 2024 | 2,457.40 | 2,457.40 | 2,457.40 | 2,457.40 | 2,457.40 | - |
12 Apr 2024 | 2,461.90 | 2,461.90 | 2,461.90 | 2,461.90 | 2,461.90 | - |
11 Apr 2024 | 2,462.00 | 2,462.00 | 2,462.00 | 2,462.00 | 2,462.00 | - |
10 Apr 2024 | 2,463.60 | 2,463.60 | 2,463.60 | 2,463.60 | 2,463.60 | - |
09 Apr 2024 | 2,466.60 | 2,466.60 | 2,466.60 | 2,466.60 | 2,466.60 | - |
08 Apr 2024 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | - |
05 Apr 2024 | 2,456.90 | 2,456.90 | 2,456.90 | 2,456.90 | 2,456.90 | - |
04 Apr 2024 | 2,483.00 | 2,483.00 | 2,483.00 | 2,483.00 | 2,483.00 | - |
03 Apr 2024 | 2,480.40 | 2,480.40 | 2,480.40 | 2,480.40 | 2,480.40 | - |
02 Apr 2024 | 2,473.00 | 2,473.00 | 2,473.00 | 2,473.00 | 2,473.00 | - |
28 Mar 2024 | 2,495.90 | 2,495.90 | 2,495.90 | 2,495.90 | 2,495.90 | - |
27 Mar 2024 | 2,502.80 | 2,502.80 | 2,502.80 | 2,502.80 | 2,502.80 | - |
26 Mar 2024 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | - |
25 Mar 2024 | 2,493.10 | 2,493.10 | 2,493.10 | 2,493.10 | 2,493.10 | - |
22 Mar 2024 | 2,491.20 | 2,491.20 | 2,491.20 | 2,491.20 | 2,491.20 | - |
21 Mar 2024 | 2,488.80 | 2,488.80 | 2,488.80 | 2,488.80 | 2,488.80 | - |
20 Mar 2024 | 2,452.40 | 2,452.40 | 2,452.40 | 2,452.40 | 2,452.40 | - |
19 Mar 2024 | 2,450.70 | 2,450.70 | 2,450.70 | 2,450.70 | 2,450.70 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,463.30 | 2,463.30 | 2,463.30 | 2,463.30 | 2,463.30 | - |
14 Mar 2024 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | - |
13 Mar 2024 | 2,472.60 | 2,472.60 | 2,472.60 | 2,472.60 | 2,472.60 | - |
12 Mar 2024 | 2,472.40 | 2,472.40 | 2,472.40 | 2,472.40 | 2,472.40 | - |
11 Mar 2024 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | - |
08 Mar 2024 | 2,452.10 | 2,452.10 | 2,452.10 | 2,452.10 | 2,452.10 | - |
07 Mar 2024 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | - |
06 Mar 2024 | 2,435.90 | 2,435.90 | 2,435.90 | 2,435.90 | 2,435.90 | - |
05 Mar 2024 | 2,425.70 | 2,425.70 | 2,425.70 | 2,425.70 | 2,425.70 | - |
04 Mar 2024 | 2,429.30 | 2,429.30 | 2,429.30 | 2,429.30 | 2,429.30 | - |
01 Mar 2024 | 2,434.70 | 2,434.70 | 2,434.70 | 2,434.70 | 2,434.70 | - |
29 Feb 2024 | 2,416.70 | 2,416.70 | 2,416.70 | 2,416.70 | 2,416.70 | - |
28 Feb 2024 | 2,415.70 | 2,415.70 | 2,415.70 | 2,415.70 | 2,415.70 | - |
27 Feb 2024 | 2,422.20 | 2,422.20 | 2,422.20 | 2,422.20 | 2,422.20 | - |
26 Feb 2024 | 2,421.20 | 2,421.20 | 2,421.20 | 2,421.20 | 2,421.20 | - |
23 Feb 2024 | 2,427.20 | 2,427.20 | 2,427.20 | 2,427.20 | 2,427.20 | - |
22 Feb 2024 | 2,428.40 | 2,428.40 | 2,428.40 | 2,428.40 | 2,428.40 | - |
21 Feb 2024 | 2,409.20 | 2,409.20 | 2,409.20 | 2,409.20 | 2,409.20 | - |
20 Feb 2024 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | - |
19 Feb 2024 | 2,409.40 | 2,409.40 | 2,409.40 | 2,409.40 | 2,409.40 | - |
16 Feb 2024 | 2,411.00 | 2,411.00 | 2,411.00 | 2,411.00 | 2,411.00 | - |
15 Feb 2024 | 2,396.50 | 2,396.50 | 2,396.50 | 2,396.50 | 2,396.50 | - |
14 Feb 2024 | 2,375.80 | 2,375.80 | 2,375.80 | 2,375.80 | 2,375.80 | - |
13 Feb 2024 | 2,354.60 | 2,354.60 | 2,354.60 | 2,354.60 | 2,354.60 | - |
12 Feb 2024 | 2,387.90 | 2,387.90 | 2,387.90 | 2,387.90 | 2,387.90 | - |
09 Feb 2024 | 2,375.80 | 2,375.80 | 2,375.80 | 2,375.80 | 2,375.80 | - |
08 Feb 2024 | 2,386.50 | 2,386.50 | 2,386.50 | 2,386.50 | 2,386.50 | - |
07 Feb 2024 | 2,400.50 | 2,400.50 | 2,400.50 | 2,400.50 | 2,400.50 | - |
06 Feb 2024 | 2,412.30 | 2,412.30 | 2,412.30 | 2,412.30 | 2,412.30 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,395.10 | 2,395.10 | 2,395.10 | 2,395.10 | 2,395.10 | - |
01 Feb 2024 | 2,396.60 | 2,396.60 | 2,396.60 | 2,396.60 | 2,396.60 | - |
31 Jan 2024 | 2,408.80 | 2,408.80 | 2,408.80 | 2,408.80 | 2,408.80 | - |
30 Jan 2024 | 2,412.90 | 2,412.90 | 2,412.90 | 2,412.90 | 2,412.90 | - |
29 Jan 2024 | 2,400.60 | 2,400.60 | 2,400.60 | 2,400.60 | 2,400.60 | - |
26 Jan 2024 | 2,406.10 | 2,406.10 | 2,406.10 | 2,406.10 | 2,406.10 | - |
25 Jan 2024 | 2,375.60 | 2,375.60 | 2,375.60 | 2,375.60 | 2,375.60 | - |
24 Jan 2024 | 2,377.60 | 2,377.60 | 2,377.60 | 2,377.60 | 2,377.60 | - |
23 Jan 2024 | 2,353.90 | 2,353.90 | 2,353.90 | 2,353.90 | 2,353.90 | - |
22 Jan 2024 | 2,361.60 | 2,361.60 | 2,361.60 | 2,361.60 | 2,361.60 | - |
19 Jan 2024 | 2,345.40 | 2,345.40 | 2,345.40 | 2,345.40 | 2,345.40 | - |
18 Jan 2024 | 2,348.40 | 2,348.40 | 2,348.40 | 2,348.40 | 2,348.40 | - |
17 Jan 2024 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | - |
16 Jan 2024 | 2,380.80 | 2,380.80 | 2,380.80 | 2,380.80 | 2,380.80 | - |
15 Jan 2024 | 2,386.40 | 2,386.40 | 2,386.40 | 2,386.40 | 2,386.40 | - |
12 Jan 2024 | 2,405.60 | 2,405.60 | 2,405.60 | 2,405.60 | 2,405.60 | - |
11 Jan 2024 | 2,394.60 | 2,394.60 | 2,394.60 | 2,394.60 | 2,394.60 | - |
10 Jan 2024 | 2,407.70 | 2,407.70 | 2,407.70 | 2,407.70 | 2,407.70 | - |
09 Jan 2024 | 2,405.60 | 2,405.60 | 2,405.60 | 2,405.60 | 2,405.60 | - |
08 Jan 2024 | 2,414.70 | 2,414.70 | 2,414.70 | 2,414.70 | 2,414.70 | - |
05 Jan 2024 | 2,403.20 | 2,403.20 | 2,403.20 | 2,403.20 | 2,403.20 | - |
04 Jan 2024 | 2,419.00 | 2,419.00 | 2,419.00 | 2,419.00 | 2,419.00 | - |
03 Jan 2024 | 2,405.70 | 2,405.70 | 2,405.70 | 2,405.70 | 2,405.70 | - |
02 Jan 2024 | 2,435.70 | 2,435.70 | 2,435.70 | 2,435.70 | 2,435.70 | - |
29 Dec 2023 | 2,439.00 | 2,439.00 | 2,439.00 | 2,439.00 | 2,439.00 | - |
28 Dec 2023 | 2,444.90 | 2,444.90 | 2,444.90 | 2,444.90 | 2,444.90 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 2,427.20 | 2,427.20 | 2,427.20 | 2,427.20 | 2,427.20 | - |
21 Dec 2023 | 2,427.60 | 2,427.60 | 2,427.60 | 2,427.60 | 2,427.60 | - |
20 Dec 2023 | 2,427.50 | 2,427.50 | 2,427.50 | 2,427.50 | 2,427.50 | - |
19 Dec 2023 | 2,409.90 | 2,409.90 | 2,409.90 | 2,409.90 | 2,409.90 | - |
18 Dec 2023 | 2,403.30 | 2,403.30 | 2,403.30 | 2,403.30 | 2,403.30 | - |
15 Dec 2023 | 2,398.80 | 2,398.80 | 2,398.80 | 2,398.80 | 2,398.80 | - |
14 Dec 2023 | 2,404.60 | 2,404.60 | 2,404.60 | 2,404.60 | 2,404.60 | - |
13 Dec 2023 | 2,382.10 | 2,382.10 | 2,382.10 | 2,382.10 | 2,382.10 | - |
12 Dec 2023 | 2,372.80 | 2,372.80 | 2,372.80 | 2,372.80 | 2,372.80 | - |
11 Dec 2023 | 2,370.70 | 2,370.70 | 2,370.70 | 2,370.70 | 2,370.70 | - |
08 Dec 2023 | 2,377.10 | 2,377.10 | 2,377.10 | 2,377.10 | 2,377.10 | - |
07 Dec 2023 | 2,360.80 | 2,360.80 | 2,360.80 | 2,360.80 | 2,360.80 | - |
06 Dec 2023 | 2,366.60 | 2,366.60 | 2,366.60 | 2,366.60 | 2,366.60 | - |
05 Dec 2023 | 2,352.10 | 2,352.10 | 2,352.10 | 2,352.10 | 2,352.10 | - |
04 Dec 2023 | 2,341.20 | 2,341.20 | 2,341.20 | 2,341.20 | 2,341.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |