Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - |
24 Apr 2024 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | - |
23 Apr 2024 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | - |
22 Apr 2024 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | - |
19 Apr 2024 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | - |
18 Apr 2024 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | - |
17 Apr 2024 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | - |
16 Apr 2024 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | - |
15 Apr 2024 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | - |
12 Apr 2024 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | - |
11 Apr 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
10 Apr 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - |
09 Apr 2024 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | - |
08 Apr 2024 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | - |
05 Apr 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - |
04 Apr 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - |
03 Apr 2024 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | - |
02 Apr 2024 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | - |
28 Mar 2024 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | - |
27 Mar 2024 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | - |
26 Mar 2024 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | - |
25 Mar 2024 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - |
22 Mar 2024 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | - |
21 Mar 2024 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | - |
20 Mar 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
19 Mar 2024 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | - |
18 Mar 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - |
15 Mar 2024 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | - |
14 Mar 2024 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | - |
13 Mar 2024 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - |
12 Mar 2024 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | - |
11 Mar 2024 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | - |
08 Mar 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - |
07 Mar 2024 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | - |
06 Mar 2024 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | - |
05 Mar 2024 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | - |
04 Mar 2024 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | - |
01 Mar 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
29 Feb 2024 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | - |
28 Feb 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - |
27 Feb 2024 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | - |
26 Feb 2024 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | - |
23 Feb 2024 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | - |
22 Feb 2024 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | - |
21 Feb 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | - |
20 Feb 2024 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | - |
15 Feb 2024 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - |
14 Feb 2024 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | - |
13 Feb 2024 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | - |
12 Feb 2024 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | - |
09 Feb 2024 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | - |
08 Feb 2024 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | - |
07 Feb 2024 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | - |
06 Feb 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | - |
05 Feb 2024 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | - |
02 Feb 2024 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | - |
01 Feb 2024 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
31 Jan 2024 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | - |
30 Jan 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | - |
29 Jan 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | - |
26 Jan 2024 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | - |
25 Jan 2024 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | - |
24 Jan 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | - |
23 Jan 2024 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | - |
22 Jan 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | - |
19 Jan 2024 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | - |
18 Jan 2024 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | - |
17 Jan 2024 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | - |
16 Jan 2024 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - |
11 Jan 2024 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | - |
10 Jan 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
09 Jan 2024 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | - |
08 Jan 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
05 Jan 2024 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | - |
04 Jan 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | - |
03 Jan 2024 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | - |
02 Jan 2024 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | - |
29 Dec 2023 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | - |
28 Dec 2023 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | - |
27 Dec 2023 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | - |
22 Dec 2023 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - |
21 Dec 2023 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - |
20 Dec 2023 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - |
19 Dec 2023 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - |
18 Dec 2023 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | - |
15 Dec 2023 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | - |
14 Dec 2023 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
13 Dec 2023 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - |
12 Dec 2023 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
11 Dec 2023 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | - |
08 Dec 2023 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | - |
07 Dec 2023 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | - |
06 Dec 2023 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | - |
05 Dec 2023 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | - |
04 Dec 2023 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |