Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 2,472.00 | 2,472.00 | 2,472.00 | 2,472.00 | 2,472.00 | - |
01 May 2024 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | - |
30 Apr 2024 | 2,442.00 | 2,442.00 | 2,442.00 | 2,442.00 | 2,442.00 | - |
29 Apr 2024 | 2,493.00 | 2,493.00 | 2,493.00 | 2,493.00 | 2,493.00 | - |
26 Apr 2024 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | - |
25 Apr 2024 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | - |
24 Apr 2024 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | - |
23 Apr 2024 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | - |
22 Apr 2024 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | - |
19 Apr 2024 | 2,443.00 | 2,443.00 | 2,443.00 | 2,443.00 | 2,443.00 | - |
18 Apr 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | - |
17 Apr 2024 | 2,489.00 | 2,489.00 | 2,489.00 | 2,489.00 | 2,489.00 | - |
16 Apr 2024 | 2,501.00 | 2,501.00 | 2,501.00 | 2,501.00 | 2,501.00 | - |
15 Apr 2024 | 2,487.00 | 2,487.00 | 2,487.00 | 2,487.00 | 2,487.00 | - |
12 Apr 2024 | 2,529.00 | 2,529.00 | 2,529.00 | 2,529.00 | 2,529.00 | - |
11 Apr 2024 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | - |
10 Apr 2024 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | - |
09 Apr 2024 | 2,581.00 | 2,581.00 | 2,581.00 | 2,581.00 | 2,581.00 | - |
08 Apr 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | - |
05 Apr 2024 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | - |
04 Apr 2024 | 2,531.00 | 2,531.00 | 2,531.00 | 2,531.00 | 2,531.00 | - |
03 Apr 2024 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | - |
02 Apr 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | - |
28 Mar 2024 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | - |
27 Mar 2024 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | - |
26 Mar 2024 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | - |
25 Mar 2024 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | - |
22 Mar 2024 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | - |
21 Mar 2024 | 2,607.00 | 2,607.00 | 2,607.00 | 2,607.00 | 2,607.00 | - |
20 Mar 2024 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | - |
19 Mar 2024 | 2,597.00 | 2,597.00 | 2,597.00 | 2,597.00 | 2,597.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,563.00 | 2,563.00 | 2,563.00 | 2,563.00 | 2,563.00 | - |
14 Mar 2024 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | - |
13 Mar 2024 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | - |
12 Mar 2024 | 2,611.00 | 2,611.00 | 2,611.00 | 2,611.00 | 2,611.00 | - |
11 Mar 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
08 Mar 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
07 Mar 2024 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | - |
06 Mar 2024 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | - |
05 Mar 2024 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | - |
04 Mar 2024 | 2,597.00 | 2,597.00 | 2,597.00 | 2,597.00 | 2,597.00 | - |
01 Mar 2024 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | - |
29 Feb 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - |
28 Feb 2024 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | - |
27 Feb 2024 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | - |
26 Feb 2024 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | - |
23 Feb 2024 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | - |
22 Feb 2024 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | - |
21 Feb 2024 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | - |
20 Feb 2024 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | - |
15 Feb 2024 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | - |
14 Feb 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
13 Feb 2024 | 2,542.00 | 2,542.00 | 2,542.00 | 2,542.00 | 2,542.00 | - |
12 Feb 2024 | 2,581.00 | 2,581.00 | 2,581.00 | 2,581.00 | 2,581.00 | - |
09 Feb 2024 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | - |
08 Feb 2024 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | - |
07 Feb 2024 | 2,575.00 | 2,575.00 | 2,575.00 | 2,575.00 | 2,575.00 | - |
06 Feb 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,561.00 | 2,561.00 | 2,561.00 | 2,561.00 | 2,561.00 | - |
01 Feb 2024 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | - |
31 Jan 2024 | 2,502.00 | 2,502.00 | 2,502.00 | 2,502.00 | 2,502.00 | - |
30 Jan 2024 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | - |
29 Jan 2024 | 2,563.00 | 2,563.00 | 2,563.00 | 2,563.00 | 2,563.00 | - |
26 Jan 2024 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | - |
25 Jan 2024 | 2,511.00 | 2,511.00 | 2,511.00 | 2,511.00 | 2,511.00 | - |
24 Jan 2024 | 2,499.00 | 2,499.00 | 2,499.00 | 2,499.00 | 2,499.00 | - |
23 Jan 2024 | 2,484.00 | 2,484.00 | 2,484.00 | 2,484.00 | 2,484.00 | - |
22 Jan 2024 | 2,478.00 | 2,478.00 | 2,478.00 | 2,478.00 | 2,478.00 | - |
19 Jan 2024 | 2,477.00 | 2,477.00 | 2,477.00 | 2,477.00 | 2,477.00 | - |
18 Jan 2024 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | - |
17 Jan 2024 | 2,423.00 | 2,423.00 | 2,423.00 | 2,423.00 | 2,423.00 | - |
16 Jan 2024 | 2,426.00 | 2,426.00 | 2,426.00 | 2,426.00 | 2,426.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | - |
11 Jan 2024 | 2,442.00 | 2,442.00 | 2,442.00 | 2,442.00 | 2,442.00 | - |
10 Jan 2024 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | - |
09 Jan 2024 | 2,405.00 | 2,405.00 | 2,405.00 | 2,405.00 | 2,405.00 | - |
08 Jan 2024 | 2,397.00 | 2,397.00 | 2,397.00 | 2,397.00 | 2,397.00 | - |
05 Jan 2024 | 2,351.00 | 2,351.00 | 2,351.00 | 2,351.00 | 2,351.00 | - |
04 Jan 2024 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | - |
03 Jan 2024 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | - |
02 Jan 2024 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | - |
29 Dec 2023 | 2,406.00 | 2,406.00 | 2,406.00 | 2,406.00 | 2,406.00 | - |
28 Dec 2023 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 2,409.00 | 2,409.00 | 2,409.00 | 2,409.00 | 2,409.00 | - |
21 Dec 2023 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | - |
20 Dec 2023 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | - |
19 Dec 2023 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | - |
18 Dec 2023 | 2,403.00 | 2,403.00 | 2,403.00 | 2,403.00 | 2,403.00 | - |
15 Dec 2023 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | - |
14 Dec 2023 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | - |
13 Dec 2023 | 2,397.00 | 2,397.00 | 2,397.00 | 2,397.00 | 2,397.00 | - |
12 Dec 2023 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | - |
11 Dec 2023 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |