Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 2,482.00 | 2,482.00 | 2,482.00 | 2,482.00 | 2,482.00 | - |
24 Apr 2024 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | - |
23 Apr 2024 | 2,489.00 | 2,489.00 | 2,489.00 | 2,489.00 | 2,489.00 | - |
22 Apr 2024 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | - |
19 Apr 2024 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | - |
18 Apr 2024 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | - |
17 Apr 2024 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | - |
16 Apr 2024 | 2,479.00 | 2,479.00 | 2,479.00 | 2,479.00 | 2,479.00 | - |
15 Apr 2024 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | - |
12 Apr 2024 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | - |
11 Apr 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | - |
10 Apr 2024 | 2,543.00 | 2,543.00 | 2,543.00 | 2,543.00 | 2,543.00 | - |
09 Apr 2024 | 2,567.00 | 2,567.00 | 2,567.00 | 2,567.00 | 2,567.00 | - |
08 Apr 2024 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | - |
05 Apr 2024 | 2,559.00 | 2,559.00 | 2,559.00 | 2,559.00 | 2,559.00 | - |
04 Apr 2024 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | - |
03 Apr 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | - |
02 Apr 2024 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | - |
28 Mar 2024 | 2,567.00 | 2,567.00 | 2,567.00 | 2,567.00 | 2,567.00 | - |
27 Mar 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | - |
26 Mar 2024 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | - |
25 Mar 2024 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | - |
22 Mar 2024 | 2,561.00 | 2,561.00 | 2,561.00 | 2,561.00 | 2,561.00 | - |
21 Mar 2024 | 2,575.00 | 2,575.00 | 2,575.00 | 2,575.00 | 2,575.00 | - |
20 Mar 2024 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | - |
19 Mar 2024 | 2,544.00 | 2,544.00 | 2,544.00 | 2,544.00 | 2,544.00 | - |
18 Mar 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | - |
15 Mar 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
14 Mar 2024 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | - |
13 Mar 2024 | 2,561.00 | 2,561.00 | 2,561.00 | 2,561.00 | 2,561.00 | - |
12 Mar 2024 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | - |
11 Mar 2024 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | - |
08 Mar 2024 | 2,541.00 | 2,541.00 | 2,541.00 | 2,541.00 | 2,541.00 | - |
07 Mar 2024 | 2,557.00 | 2,557.00 | 2,557.00 | 2,557.00 | 2,557.00 | - |
06 Mar 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
05 Mar 2024 | 2,499.00 | 2,499.00 | 2,499.00 | 2,499.00 | 2,499.00 | - |
04 Mar 2024 | 2,529.00 | 2,529.00 | 2,529.00 | 2,529.00 | 2,529.00 | - |
01 Mar 2024 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | - |
29 Feb 2024 | 2,502.00 | 2,502.00 | 2,502.00 | 2,502.00 | 2,502.00 | - |
28 Feb 2024 | 2,493.00 | 2,493.00 | 2,493.00 | 2,493.00 | 2,493.00 | - |
27 Feb 2024 | 2,497.00 | 2,497.00 | 2,497.00 | 2,497.00 | 2,497.00 | - |
26 Feb 2024 | 2,497.00 | 2,497.00 | 2,497.00 | 2,497.00 | 2,497.00 | - |
23 Feb 2024 | 2,501.00 | 2,501.00 | 2,501.00 | 2,501.00 | 2,501.00 | - |
22 Feb 2024 | 2,503.00 | 2,503.00 | 2,503.00 | 2,503.00 | 2,503.00 | - |
21 Feb 2024 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | - |
20 Feb 2024 | 2,463.00 | 2,463.00 | 2,463.00 | 2,463.00 | 2,463.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | - |
15 Feb 2024 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | - |
14 Feb 2024 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | - |
13 Feb 2024 | 2,437.00 | 2,437.00 | 2,437.00 | 2,437.00 | 2,437.00 | - |
12 Feb 2024 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | - |
09 Feb 2024 | 2,477.00 | 2,477.00 | 2,477.00 | 2,477.00 | 2,477.00 | - |
08 Feb 2024 | 2,461.00 | 2,461.00 | 2,461.00 | 2,461.00 | 2,461.00 | - |
07 Feb 2024 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | - |
06 Feb 2024 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | - |
05 Feb 2024 | 2,418.00 | 2,418.00 | 2,418.00 | 2,418.00 | 2,418.00 | - |
02 Feb 2024 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | - |
01 Feb 2024 | 2,413.00 | 2,413.00 | 2,413.00 | 2,413.00 | 2,413.00 | - |
31 Jan 2024 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | - |
30 Jan 2024 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | - |
29 Jan 2024 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | - |
26 Jan 2024 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | - |
25 Jan 2024 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | - |
24 Jan 2024 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | - |
23 Jan 2024 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | - |
22 Jan 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | - |
19 Jan 2024 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | - |
18 Jan 2024 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | - |
17 Jan 2024 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | - |
16 Jan 2024 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2,369.00 | 2,369.00 | 2,369.00 | 2,369.00 | 2,369.00 | - |
11 Jan 2024 | 2,357.00 | 2,357.00 | 2,357.00 | 2,357.00 | 2,357.00 | - |
10 Jan 2024 | 2,353.00 | 2,353.00 | 2,353.00 | 2,353.00 | 2,353.00 | - |
09 Jan 2024 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | - |
08 Jan 2024 | 2,343.00 | 2,343.00 | 2,343.00 | 2,343.00 | 2,343.00 | - |
05 Jan 2024 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | - |
04 Jan 2024 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | - |
03 Jan 2024 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | - |
02 Jan 2024 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | - |
29 Dec 2023 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | - |
28 Dec 2023 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | - |
27 Dec 2023 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | - |
22 Dec 2023 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | - |
21 Dec 2023 | 2,357.00 | 2,357.00 | 2,357.00 | 2,357.00 | 2,357.00 | - |
20 Dec 2023 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | - |
19 Dec 2023 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | - |
18 Dec 2023 | 2,339.00 | 2,339.00 | 2,339.00 | 2,339.00 | 2,339.00 | - |
15 Dec 2023 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | - |
14 Dec 2023 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | - |
13 Dec 2023 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | - |
12 Dec 2023 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | - |
11 Dec 2023 | 2,281.00 | 2,281.00 | 2,281.00 | 2,281.00 | 2,281.00 | - |
08 Dec 2023 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | - |
07 Dec 2023 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | - |
06 Dec 2023 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | - |
05 Dec 2023 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | - |
04 Dec 2023 | 2,249.00 | 2,249.00 | 2,249.00 | 2,249.00 | 2,249.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |