Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,231.00 | 2,231.00 | 2,231.00 | 2,231.00 | 2,231.00 | - |
02 May 2024 | 2,234.00 | 2,234.00 | 2,234.00 | 2,234.00 | 2,234.00 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,256.00 | 2,256.00 | 2,256.00 | 2,256.00 | 2,256.00 | - |
29 Apr 2024 | 2,253.00 | 2,253.00 | 2,253.00 | 2,253.00 | 2,253.00 | - |
26 Apr 2024 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | - |
25 Apr 2024 | 2,258.00 | 2,258.00 | 2,258.00 | 2,258.00 | 2,258.00 | - |
24 Apr 2024 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | - |
23 Apr 2024 | 2,269.00 | 2,269.00 | 2,269.00 | 2,269.00 | 2,269.00 | - |
22 Apr 2024 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | - |
19 Apr 2024 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | - |
18 Apr 2024 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | - |
17 Apr 2024 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | - |
16 Apr 2024 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | - |
15 Apr 2024 | 2,263.00 | 2,263.00 | 2,263.00 | 2,263.00 | 2,263.00 | - |
12 Apr 2024 | 2,279.00 | 2,279.00 | 2,279.00 | 2,279.00 | 2,279.00 | - |
11 Apr 2024 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | - |
10 Apr 2024 | 2,284.00 | 2,284.00 | 2,284.00 | 2,284.00 | 2,284.00 | - |
09 Apr 2024 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | - |
08 Apr 2024 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | - |
05 Apr 2024 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | - |
04 Apr 2024 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | - |
03 Apr 2024 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | - |
02 Apr 2024 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | - |
28 Mar 2024 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | - |
27 Mar 2024 | 2,281.00 | 2,281.00 | 2,281.00 | 2,281.00 | 2,281.00 | - |
26 Mar 2024 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | - |
25 Mar 2024 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | - |
22 Mar 2024 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | - |
21 Mar 2024 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | - |
20 Mar 2024 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | - |
19 Mar 2024 | 2,253.00 | 2,253.00 | 2,253.00 | 2,253.00 | 2,253.00 | - |
18 Mar 2024 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | - |
15 Mar 2024 | 2,247.00 | 2,247.00 | 2,247.00 | 2,247.00 | 2,247.00 | - |
14 Mar 2024 | 2,247.00 | 2,247.00 | 2,247.00 | 2,247.00 | 2,247.00 | - |
13 Mar 2024 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | - |
12 Mar 2024 | 2,242.00 | 2,242.00 | 2,242.00 | 2,242.00 | 2,242.00 | - |
11 Mar 2024 | 2,234.00 | 2,234.00 | 2,234.00 | 2,234.00 | 2,234.00 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2,231.00 | 2,231.00 | 2,231.00 | 2,231.00 | 2,231.00 | - |
06 Mar 2024 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | - |
05 Mar 2024 | 2,238.00 | 2,238.00 | 2,238.00 | 2,238.00 | 2,238.00 | - |
04 Mar 2024 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | - |
01 Mar 2024 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | - |
29 Feb 2024 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | - |
28 Feb 2024 | 2,233.00 | 2,233.00 | 2,233.00 | 2,233.00 | 2,233.00 | - |
27 Feb 2024 | 2,231.00 | 2,231.00 | 2,231.00 | 2,231.00 | 2,231.00 | - |
26 Feb 2024 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | - |
23 Feb 2024 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | - |
22 Feb 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - |
21 Feb 2024 | 2,219.00 | 2,219.00 | 2,219.00 | 2,219.00 | 2,219.00 | - |
20 Feb 2024 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | - |
19 Feb 2024 | 2,219.00 | 2,219.00 | 2,219.00 | 2,219.00 | 2,219.00 | - |
16 Feb 2024 | 2,219.00 | 2,219.00 | 2,219.00 | 2,219.00 | 2,219.00 | - |
15 Feb 2024 | 2,208.00 | 2,208.00 | 2,208.00 | 2,208.00 | 2,208.00 | - |
14 Feb 2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
13 Feb 2024 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | - |
12 Feb 2024 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | - |
09 Feb 2024 | 2,208.00 | 2,208.00 | 2,208.00 | 2,208.00 | 2,208.00 | - |
08 Feb 2024 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | - |
07 Feb 2024 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | - |
06 Feb 2024 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | - |
05 Feb 2024 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | - |
02 Feb 2024 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | - |
01 Feb 2024 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - |
31 Jan 2024 | 2,204.00 | 2,204.00 | 2,204.00 | 2,204.00 | 2,204.00 | - |
30 Jan 2024 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | - |
29 Jan 2024 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | - |
26 Jan 2024 | 2,172.00 | 2,172.00 | 2,172.00 | 2,172.00 | 2,172.00 | - |
25 Jan 2024 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | - |
24 Jan 2024 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | - |
23 Jan 2024 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | - |
22 Jan 2024 | 2,157.00 | 2,157.00 | 2,157.00 | 2,157.00 | 2,157.00 | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
17 Jan 2024 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | - |
16 Jan 2024 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | - |
15 Jan 2024 | 2,156.00 | 2,156.00 | 2,156.00 | 2,156.00 | 2,156.00 | - |
12 Jan 2024 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | - |
11 Jan 2024 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | - |
10 Jan 2024 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | - |
09 Jan 2024 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | - |
08 Jan 2024 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | - |
05 Jan 2024 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | - |
04 Jan 2024 | 2,163.00 | 2,163.00 | 2,163.00 | 2,163.00 | 2,163.00 | - |
03 Jan 2024 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | - |
02 Jan 2024 | 2,186.00 | 2,186.00 | 2,186.00 | 2,186.00 | 2,186.00 | - |
29 Dec 2023 | 2,186.00 | 2,186.00 | 2,186.00 | 2,186.00 | 2,186.00 | - |
28 Dec 2023 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | - |
27 Dec 2023 | 2,186.00 | 2,186.00 | 2,186.00 | 2,186.00 | 2,186.00 | - |
22 Dec 2023 | 2,178.00 | 2,178.00 | 2,178.00 | 2,178.00 | 2,178.00 | - |
21 Dec 2023 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | - |
20 Dec 2023 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | - |
19 Dec 2023 | 2,171.00 | 2,171.00 | 2,171.00 | 2,171.00 | 2,171.00 | - |
18 Dec 2023 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | - |
15 Dec 2023 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | - |
14 Dec 2023 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | - |
13 Dec 2023 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | - |
12 Dec 2023 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | - |
11 Dec 2023 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |