Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | - |
29 Apr 2024 | 2,573.00 | 2,573.00 | 2,573.00 | 2,573.00 | 2,573.00 | - |
26 Apr 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | - |
25 Apr 2024 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | - |
24 Apr 2024 | 2,577.00 | 2,577.00 | 2,577.00 | 2,577.00 | 2,577.00 | - |
23 Apr 2024 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | - |
22 Apr 2024 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | - |
19 Apr 2024 | 2,557.00 | 2,557.00 | 2,557.00 | 2,557.00 | 2,557.00 | - |
18 Apr 2024 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | - |
17 Apr 2024 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | - |
16 Apr 2024 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | - |
15 Apr 2024 | 2,587.00 | 2,587.00 | 2,587.00 | 2,587.00 | 2,587.00 | - |
12 Apr 2024 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | - |
11 Apr 2024 | 2,623.00 | 2,623.00 | 2,623.00 | 2,623.00 | 2,623.00 | - |
10 Apr 2024 | 2,627.00 | 2,627.00 | 2,627.00 | 2,627.00 | 2,627.00 | - |
09 Apr 2024 | 2,673.00 | 2,673.00 | 2,673.00 | 2,673.00 | 2,673.00 | - |
08 Apr 2024 | 2,657.00 | 2,657.00 | 2,657.00 | 2,657.00 | 2,657.00 | - |
05 Apr 2024 | 2,638.00 | 2,638.00 | 2,638.00 | 2,638.00 | 2,638.00 | - |
04 Apr 2024 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | - |
03 Apr 2024 | 2,639.00 | 2,639.00 | 2,639.00 | 2,639.00 | 2,639.00 | - |
02 Apr 2024 | 2,658.00 | 2,658.00 | 2,658.00 | 2,658.00 | 2,658.00 | - |
28 Mar 2024 | 2,717.00 | 2,717.00 | 2,717.00 | 2,717.00 | 2,717.00 | - |
27 Mar 2024 | 2,699.00 | 2,699.00 | 2,699.00 | 2,699.00 | 2,699.00 | - |
26 Mar 2024 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | - |
25 Mar 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | - |
22 Mar 2024 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | - |
21 Mar 2024 | 2,683.00 | 2,683.00 | 2,683.00 | 2,683.00 | 2,683.00 | - |
20 Mar 2024 | 2,643.00 | 2,643.00 | 2,643.00 | 2,643.00 | 2,643.00 | - |
19 Mar 2024 | 2,637.00 | 2,637.00 | 2,637.00 | 2,637.00 | 2,637.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | - |
14 Mar 2024 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | - |
13 Mar 2024 | 2,639.00 | 2,639.00 | 2,639.00 | 2,639.00 | 2,639.00 | - |
12 Mar 2024 | 2,652.00 | 2,652.00 | 2,652.00 | 2,652.00 | 2,652.00 | - |
11 Mar 2024 | 2,658.00 | 2,658.00 | 2,658.00 | 2,658.00 | 2,658.00 | - |
08 Mar 2024 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | - |
07 Mar 2024 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | - |
06 Mar 2024 | 2,649.00 | 2,649.00 | 2,649.00 | 2,649.00 | 2,649.00 | - |
05 Mar 2024 | 2,635.00 | 2,635.00 | 2,635.00 | 2,635.00 | 2,635.00 | - |
04 Mar 2024 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | - |
01 Mar 2024 | 2,654.00 | 2,654.00 | 2,654.00 | 2,654.00 | 2,654.00 | - |
29 Feb 2024 | 2,629.00 | 2,629.00 | 2,629.00 | 2,629.00 | 2,629.00 | - |
28 Feb 2024 | 2,609.00 | 2,609.00 | 2,609.00 | 2,609.00 | 2,609.00 | - |
27 Feb 2024 | 2,599.00 | 2,599.00 | 2,599.00 | 2,599.00 | 2,599.00 | - |
26 Feb 2024 | 2,599.00 | 2,599.00 | 2,599.00 | 2,599.00 | 2,599.00 | - |
23 Feb 2024 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | - |
22 Feb 2024 | 2,633.00 | 2,633.00 | 2,633.00 | 2,633.00 | 2,633.00 | - |
21 Feb 2024 | 2,629.00 | 2,629.00 | 2,629.00 | 2,629.00 | 2,629.00 | - |
20 Feb 2024 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | - |
15 Feb 2024 | 2,642.00 | 2,642.00 | 2,642.00 | 2,642.00 | 2,642.00 | - |
14 Feb 2024 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | - |
13 Feb 2024 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | - |
12 Feb 2024 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | - |
09 Feb 2024 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | - |
08 Feb 2024 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | - |
07 Feb 2024 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | - |
06 Feb 2024 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | - |
01 Feb 2024 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | - |
31 Jan 2024 | 2,611.00 | 2,611.00 | 2,611.00 | 2,611.00 | 2,611.00 | - |
30 Jan 2024 | 2,619.00 | 2,619.00 | 2,619.00 | 2,619.00 | 2,619.00 | - |
29 Jan 2024 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | - |
26 Jan 2024 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | - |
25 Jan 2024 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | - |
24 Jan 2024 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | - |
23 Jan 2024 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | - |
22 Jan 2024 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | - |
19 Jan 2024 | 2,621.00 | 2,621.00 | 2,621.00 | 2,621.00 | 2,621.00 | - |
18 Jan 2024 | 2,597.00 | 2,597.00 | 2,597.00 | 2,597.00 | 2,597.00 | - |
17 Jan 2024 | 2,613.00 | 2,613.00 | 2,613.00 | 2,613.00 | 2,613.00 | - |
16 Jan 2024 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | - |
11 Jan 2024 | 2,654.00 | 2,654.00 | 2,654.00 | 2,654.00 | 2,654.00 | - |
10 Jan 2024 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | - |
09 Jan 2024 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | - |
08 Jan 2024 | 2,678.00 | 2,678.00 | 2,678.00 | 2,678.00 | 2,678.00 | - |
05 Jan 2024 | 2,653.00 | 2,653.00 | 2,653.00 | 2,653.00 | 2,653.00 | - |
04 Jan 2024 | 2,658.00 | 2,658.00 | 2,658.00 | 2,658.00 | 2,658.00 | - |
03 Jan 2024 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | - |
02 Jan 2024 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | - |
29 Dec 2023 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | - |
28 Dec 2023 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 2,686.00 | 2,686.00 | 2,686.00 | 2,686.00 | 2,686.00 | - |
21 Dec 2023 | 2,681.00 | 2,681.00 | 2,681.00 | 2,681.00 | 2,681.00 | - |
20 Dec 2023 | 2,669.00 | 2,669.00 | 2,669.00 | 2,669.00 | 2,669.00 | - |
19 Dec 2023 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | - |
18 Dec 2023 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | - |
15 Dec 2023 | 2,683.00 | 2,683.00 | 2,683.00 | 2,683.00 | 2,683.00 | - |
14 Dec 2023 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | - |
13 Dec 2023 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | - |
12 Dec 2023 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | - |
11 Dec 2023 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | - |
08 Dec 2023 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |