Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,763.00 | 2,763.00 | 2,747.00 | 2,747.00 | 2,747.00 | - |
02 May 2024 | 2,755.00 | 2,767.00 | 2,755.00 | 2,767.00 | 2,767.00 | - |
30 Apr 2024 | 2,800.00 | 2,800.00 | 2,775.00 | 2,775.00 | 2,775.00 | - |
29 Apr 2024 | 2,758.00 | 2,777.00 | 2,758.00 | 2,777.00 | 2,777.00 | - |
26 Apr 2024 | 2,751.00 | 2,762.00 | 2,751.00 | 2,762.00 | 2,762.00 | - |
25 Apr 2024 | 2,701.00 | 2,701.00 | 2,701.00 | 2,701.00 | 2,701.00 | - |
24 Apr 2024 | 2,771.00 | 2,771.00 | 2,768.00 | 2,768.00 | 2,768.00 | - |
23 Apr 2024 | 2,786.00 | 2,786.00 | 2,783.00 | 2,783.00 | 2,783.00 | - |
22 Apr 2024 | 2,813.00 | 2,813.00 | 2,780.00 | 2,780.00 | 2,780.00 | - |
19 Apr 2024 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | - |
18 Apr 2024 | 2,756.00 | 2,806.00 | 2,756.00 | 2,806.00 | 2,806.00 | - |
17 Apr 2024 | 2,747.00 | 2,747.00 | 2,747.00 | 2,747.00 | 2,747.00 | - |
16 Apr 2024 | 2,732.00 | 2,741.00 | 2,732.00 | 2,741.00 | 2,741.00 | - |
15 Apr 2024 | 2,792.00 | 2,792.00 | 2,761.00 | 2,761.00 | 2,761.00 | - |
12 Apr 2024 | 2,820.00 | 2,820.00 | 2,812.00 | 2,812.00 | 2,812.00 | - |
11 Apr 2024 | 2,820.00 | 2,820.00 | 2,795.00 | 2,795.00 | 2,795.00 | - |
10 Apr 2024 | 2,807.00 | 2,821.00 | 2,807.00 | 2,821.00 | 2,821.00 | - |
09 Apr 2024 | 2,833.00 | 2,833.00 | 2,790.00 | 2,790.00 | 2,790.00 | - |
08 Apr 2024 | 2,863.00 | 2,863.00 | 2,836.00 | 2,836.00 | 2,836.00 | - |
05 Apr 2024 | 2,855.00 | 2,876.00 | 2,855.00 | 2,876.00 | 2,876.00 | - |
04 Apr 2024 | 2,909.00 | 2,909.00 | 2,858.00 | 2,858.00 | 2,858.00 | - |
03 Apr 2024 | 2,943.00 | 2,943.00 | 2,932.00 | 2,932.00 | 2,932.00 | - |
02 Apr 2024 | 2,957.00 | 2,957.00 | 2,948.00 | 2,948.00 | 2,948.00 | - |
28 Mar 2024 | 2,924.00 | 2,924.00 | 2,924.00 | 2,924.00 | 2,924.00 | - |
27 Mar 2024 | 2,928.00 | 2,950.00 | 2,928.00 | 2,950.00 | 2,950.00 | - |
26 Mar 2024 | 2,928.00 | 2,948.00 | 2,928.00 | 2,948.00 | 2,948.00 | - |
25 Mar 2024 | 2,996.00 | 2,996.00 | 2,962.00 | 2,962.00 | 2,962.00 | - |
22 Mar 2024 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | - |
21 Mar 2024 | 2,920.00 | 2,960.00 | 2,920.00 | 2,960.00 | 2,960.00 | - |
20 Mar 2024 | 2,902.00 | 2,916.00 | 2,902.00 | 2,916.00 | 2,916.00 | - |
19 Mar 2024 | 2,862.00 | 2,908.00 | 2,862.00 | 2,908.00 | 2,908.00 | - |
18 Mar 2024 | 2,864.00 | 2,868.00 | 2,864.00 | 2,868.00 | 2,868.00 | - |
15 Mar 2024 | 2,852.00 | 2,870.00 | 2,852.00 | 2,870.00 | 2,870.00 | - |
14 Mar 2024 | 2,868.00 | 2,868.00 | 2,854.00 | 2,854.00 | 2,854.00 | - |
13 Mar 2024 | 2,812.00 | 2,830.00 | 2,812.00 | 2,830.00 | 2,830.00 | - |
12 Mar 2024 | 2,806.00 | 2,806.00 | 2,792.00 | 2,792.00 | 2,792.00 | - |
11 Mar 2024 | 2,804.00 | 2,804.00 | 2,774.00 | 2,774.00 | 2,774.00 | - |
08 Mar 2024 | 2,858.00 | 2,858.00 | 2,836.00 | 2,836.00 | 2,836.00 | - |
07 Mar 2024 | 2,852.00 | 2,852.00 | 2,844.00 | 2,844.00 | 2,844.00 | - |
06 Mar 2024 | 2,858.00 | 2,864.00 | 2,858.00 | 2,864.00 | 2,864.00 | - |
05 Mar 2024 | 2,844.00 | 2,844.00 | 2,838.00 | 2,838.00 | 2,838.00 | - |
04 Mar 2024 | 2,794.00 | 2,826.00 | 2,794.00 | 2,826.00 | 2,826.00 | - |
01 Mar 2024 | 2,784.00 | 2,784.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
29 Feb 2024 | 2,782.00 | 2,782.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
28 Feb 2024 | 2,708.00 | 2,766.00 | 2,698.00 | 2,766.00 | 2,766.00 | 5 |
27 Feb 2024 | 2,554.00 | 2,708.00 | 2,554.00 | 2,708.00 | 2,708.00 | - |
26 Feb 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | - |
23 Feb 2024 | 2,550.00 | 2,560.00 | 2,550.00 | 2,560.00 | 2,560.00 | - |
22 Feb 2024 | 2,520.00 | 2,554.00 | 2,520.00 | 2,554.00 | 2,554.00 | - |
21 Feb 2024 | 2,498.00 | 2,532.00 | 2,498.00 | 2,532.00 | 2,532.00 | - |
20 Feb 2024 | 2,526.00 | 2,526.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
19 Feb 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | - |
16 Feb 2024 | 2,532.00 | 2,538.00 | 2,532.00 | 2,538.00 | 2,538.00 | - |
15 Feb 2024 | 2,548.00 | 2,548.00 | 2,534.00 | 2,534.00 | 2,534.00 | - |
14 Feb 2024 | 2,552.00 | 2,552.00 | 2,534.00 | 2,534.00 | 2,534.00 | - |
13 Feb 2024 | 2,510.00 | 2,544.00 | 2,510.00 | 2,544.00 | 2,544.00 | - |
12 Feb 2024 | 2,484.00 | 2,510.00 | 2,484.00 | 2,510.00 | 2,510.00 | - |
09 Feb 2024 | 2,536.00 | 2,536.00 | 2,502.00 | 2,502.00 | 2,502.00 | - |
08 Feb 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | - |
07 Feb 2024 | 2,612.00 | 2,634.00 | 2,612.00 | 2,634.00 | 2,634.00 | - |
06 Feb 2024 | 2,608.00 | 2,616.00 | 2,608.00 | 2,616.00 | 2,616.00 | - |
05 Feb 2024 | 2,616.00 | 2,616.00 | 2,594.00 | 2,594.00 | 2,594.00 | - |
02 Feb 2024 | 2,574.00 | 2,606.00 | 2,574.00 | 2,606.00 | 2,606.00 | - |
01 Feb 2024 | 2,562.00 | 2,562.00 | 2,556.00 | 2,556.00 | 2,556.00 | - |
31 Jan 2024 | 2,628.00 | 2,628.00 | 2,578.00 | 2,578.00 | 2,578.00 | - |
30 Jan 2024 | 2,582.00 | 2,608.00 | 2,582.00 | 2,608.00 | 2,608.00 | - |
29 Jan 2024 | 2,566.00 | 2,582.00 | 2,566.00 | 2,582.00 | 2,582.00 | - |
26 Jan 2024 | 2,544.00 | 2,546.00 | 2,520.00 | 2,546.00 | 2,546.00 | 6 |
25 Jan 2024 | 2,532.00 | 2,532.00 | 2,522.00 | 2,522.00 | 2,522.00 | - |
24 Jan 2024 | 2,550.00 | 2,550.00 | 2,534.00 | 2,534.00 | 2,534.00 | - |
23 Jan 2024 | 2,544.00 | 2,576.00 | 2,536.00 | 2,536.00 | 2,536.00 | 1 |
22 Jan 2024 | 2,524.00 | 2,524.00 | 2,518.00 | 2,518.00 | 2,518.00 | - |
19 Jan 2024 | 2,504.00 | 2,524.00 | 2,504.00 | 2,524.00 | 2,524.00 | - |
18 Jan 2024 | 2,452.00 | 2,470.00 | 2,452.00 | 2,470.00 | 2,470.00 | - |
17 Jan 2024 | 2,454.00 | 2,474.00 | 2,454.00 | 2,474.00 | 2,474.00 | - |
16 Jan 2024 | 2,352.00 | 2,426.00 | 2,352.00 | 2,426.00 | 2,426.00 | - |
15 Jan 2024 | 2,344.00 | 2,346.00 | 2,344.00 | 2,346.00 | 2,346.00 | - |
12 Jan 2024 | 2,322.00 | 2,338.00 | 2,322.00 | 2,338.00 | 2,338.00 | - |
11 Jan 2024 | 2,314.00 | 2,314.00 | 2,304.00 | 2,304.00 | 2,304.00 | - |
10 Jan 2024 | 2,310.00 | 2,310.00 | 2,296.00 | 2,296.00 | 2,296.00 | - |
09 Jan 2024 | 2,332.00 | 2,332.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
08 Jan 2024 | 2,334.00 | 2,334.00 | 2,312.00 | 2,312.00 | 2,312.00 | - |
05 Jan 2024 | 2,344.00 | 2,344.00 | 2,326.00 | 2,326.00 | 2,326.00 | - |
04 Jan 2024 | 2,354.00 | 2,354.00 | 2,342.00 | 2,342.00 | 2,342.00 | - |
03 Jan 2024 | 2,346.00 | 2,388.00 | 2,346.00 | 2,388.00 | 2,388.00 | - |
02 Jan 2024 | 2,348.00 | 2,370.00 | 2,348.00 | 2,370.00 | 2,370.00 | - |
29 Dec 2023 | 2,322.00 | 2,328.00 | 2,322.00 | 2,328.00 | 2,328.00 | - |
28 Dec 2023 | 2,316.00 | 2,324.00 | 2,316.00 | 2,324.00 | 2,324.00 | - |
27 Dec 2023 | 2,326.00 | 2,326.00 | 2,306.00 | 2,306.00 | 2,306.00 | - |
22 Dec 2023 | 2,368.00 | 2,392.00 | 2,368.00 | 2,392.00 | 2,392.00 | - |
21 Dec 2023 | 2,390.00 | 2,390.00 | 2,382.00 | 2,382.00 | 2,382.00 | - |
20 Dec 2023 | 2,408.00 | 2,408.00 | 2,408.00 | 2,408.00 | 2,408.00 | - |
19 Dec 2023 | 2,402.00 | 2,402.00 | 2,402.00 | 2,402.00 | 2,402.00 | - |
18 Dec 2023 | 2,402.00 | 2,402.00 | 2,402.00 | 2,402.00 | 2,402.00 | - |
15 Dec 2023 | 2,402.00 | 2,402.00 | 2,392.00 | 2,392.00 | 2,392.00 | - |
14 Dec 2023 | 2,504.00 | 2,504.00 | 2,428.00 | 2,428.00 | 2,428.00 | - |
13 Dec 2023 | 2,472.00 | 2,494.00 | 2,472.00 | 2,494.00 | 2,494.00 | - |
12 Dec 2023 | 2,448.00 | 2,452.00 | 2,448.00 | 2,452.00 | 2,452.00 | - |
11 Dec 2023 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | - |
08 Dec 2023 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |