Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 1,225.00 | 1,225.00 | 320 |
01 May 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
30 Apr 2024 | 1,225.00 | 1,190.00 | 1,190.00 | 1,225.00 | 1,225.00 | 300 |
29 Apr 2024 | 1,225.00 | 1,290.00 | 1,290.00 | 1,225.00 | 1,225.00 | 232 |
26 Apr 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
25 Apr 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
24 Apr 2024 | 1,225.00 | 1,205.00 | 1,186.00 | 1,225.00 | 1,225.00 | 2,902 |
23 Apr 2024 | 1,225.00 | 1,298.50 | 1,298.50 | 1,225.00 | 1,225.00 | 755 |
22 Apr 2024 | 1,225.00 | 1,238.00 | 1,238.00 | 1,225.00 | 1,225.00 | 250 |
19 Apr 2024 | 1,225.00 | 1,238.00 | 1,162.00 | 1,225.00 | 1,225.00 | 1,550 |
18 Apr 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
17 Apr 2024 | 1,225.00 | 1,157.00 | 1,150.00 | 1,225.00 | 1,225.00 | 304 |
16 Apr 2024 | 1,225.00 | 1,157.00 | 1,157.00 | 1,225.00 | 1,225.00 | 304 |
15 Apr 2024 | 1,225.00 | 1,156.00 | 1,156.00 | 1,225.00 | 1,225.00 | 39 |
12 Apr 2024 | 1,225.00 | 1,159.00 | 1,155.00 | 1,225.00 | 1,225.00 | 1,608 |
11 Apr 2024 | 1,225.00 | 1,159.00 | 1,159.00 | 1,225.00 | 1,225.00 | 450 |
10 Apr 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
09 Apr 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
08 Apr 2024 | 1,225.00 | 1,157.00 | 1,157.00 | 1,225.00 | 1,225.00 | 556 |
05 Apr 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
04 Apr 2024 | 1,157.00 | 1,170.00 | 1,157.00 | 1,225.00 | 1,225.00 | 2,165 |
03 Apr 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
02 Apr 2024 | 1,225.00 | 1,175.00 | 1,157.00 | 1,225.00 | 1,225.00 | 744 |
28 Mar 2024 | 1,225.00 | 1,231.00 | 1,231.00 | 1,225.00 | 1,225.00 | 650 |
27 Mar 2024 | 1,250.00 | 1,278.70 | 1,200.00 | 1,225.00 | 1,225.00 | 1,004 |
26 Mar 2024 | 1,250.00 | 1,269.00 | 1,240.00 | 1,250.00 | 1,250.00 | 822 |
25 Mar 2024 | 1,250.00 | 1,200.00 | 1,200.00 | 1,250.00 | 1,250.00 | 1,000 |
22 Mar 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - |
21 Mar 2024 | 1,250.00 | 1,269.00 | 1,211.00 | 1,250.00 | 1,250.00 | 1,740 |
20 Mar 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - |
19 Mar 2024 | 1,250.00 | 1,225.00 | 1,225.00 | 1,250.00 | 1,250.00 | 40 |
18 Mar 2024 | 1,250.00 | 1,229.00 | 1,200.00 | 1,250.00 | 1,250.00 | 304 |
15 Mar 2024 | 1,250.00 | 1,212.00 | 1,200.00 | 1,250.00 | 1,250.00 | 496 |
14 Mar 2024 | 1,180.00 | 1,300.00 | 1,200.00 | 1,250.00 | 1,250.00 | 1,460 |
13 Mar 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,165.00 | 1,165.00 | 28 |
12 Mar 2024 | 1,060.00 | 1,165.00 | 1,100.20 | 1,155.00 | 1,155.00 | 17,557 |
11 Mar 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
08 Mar 2024 | 1,060.00 | 1,075.00 | 1,065.00 | 1,060.00 | 1,060.00 | 2,652 |
07 Mar 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
06 Mar 2024 | 1,060.00 | 1,120.00 | 1,115.00 | 1,060.00 | 1,060.00 | 2,000 |
05 Mar 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
04 Mar 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
01 Mar 2024 | 1,060.00 | 1,120.00 | 1,120.00 | 1,060.00 | 1,060.00 | 44 |
29 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 9 |
28 Feb 2024 | 1,060.00 | 1,115.00 | 1,115.00 | 1,060.00 | 1,060.00 | 447 |
27 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
26 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,628 |
23 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 627 |
22 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
21 Feb 2024 | 1,060.00 | 1,118.00 | 1,118.00 | 1,060.00 | 1,060.00 | 89 |
20 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
19 Feb 2024 | 1,060.00 | 1,120.00 | 1,060.00 | 1,060.00 | 1,060.00 | 788 |
16 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
15 Feb 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,517 |
14 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
13 Feb 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,023 |
12 Feb 2024 | 1,060.00 | 1,120.00 | 1,115.00 | 1,060.00 | 1,060.00 | 717 |
09 Feb 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 3,641 |
08 Feb 2024 | 1,075.00 | 1,060.00 | 1,001.50 | 1,060.00 | 1,060.00 | 3,040 |
07 Feb 2024 | 1,110.00 | 1,115.00 | 1,072.00 | 1,075.00 | 1,075.00 | 2,844 |
06 Feb 2024 | 1,110.00 | 1,075.46 | 1,070.00 | 1,110.00 | 1,110.00 | 2,980 |
05 Feb 2024 | 1,110.00 | 1,142.00 | 1,142.00 | 1,110.00 | 1,110.00 | 97 |
02 Feb 2024 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,000 |
01 Feb 2024 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | 3,000 |
31 Jan 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
30 Jan 2024 | 1,085.00 | 1,094.00 | 1,088.00 | 1,110.00 | 1,110.00 | 2,300 |
29 Jan 2024 | 1,105.00 | 1,100.00 | 1,071.00 | 1,110.00 | 1,110.00 | 804 |
26 Jan 2024 | 1,105.00 | 1,094.00 | 1,051.00 | 1,105.00 | 1,105.00 | 1,124 |
25 Jan 2024 | 1,105.00 | 1,100.00 | 1,075.00 | 1,105.00 | 1,105.00 | 794 |
24 Jan 2024 | 1,125.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1,201 |
23 Jan 2024 | 1,125.00 | 1,144.00 | 1,085.00 | 1,150.00 | 1,150.00 | 2,079 |
22 Jan 2024 | 1,150.00 | 1,100.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1,000 |
19 Jan 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
18 Jan 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
17 Jan 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
16 Jan 2024 | 1,195.00 | 1,169.00 | 1,150.00 | 1,150.00 | 1,150.00 | 950 |
15 Jan 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
12 Jan 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
11 Jan 2024 | 1,195.00 | 1,150.00 | 1,150.00 | 1,195.00 | 1,195.00 | 1,022 |
10 Jan 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
09 Jan 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
08 Jan 2024 | 1,195.00 | 1,150.00 | 1,150.00 | 1,195.00 | 1,195.00 | 132 |
05 Jan 2024 | 1,195.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,195.00 | 332 |
04 Jan 2024 | 1,195.00 | 1,150.00 | 1,150.00 | 1,195.00 | 1,195.00 | 36 |
03 Jan 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
02 Jan 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
29 Dec 2023 | 1,210.00 | 1,180.00 | 1,180.00 | 1,195.00 | 1,195.00 | 95 |
28 Dec 2023 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - |
27 Dec 2023 | 1,215.00 | 1,180.70 | 1,180.70 | 1,215.00 | 1,215.00 | 2 |
22 Dec 2023 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | - |
21 Dec 2023 | 1,255.00 | 1,210.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1,608 |
20 Dec 2023 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
19 Dec 2023 | 1,255.00 | 1,214.50 | 1,214.50 | 1,255.00 | 1,255.00 | 435 |
18 Dec 2023 | 1,255.00 | 1,223.50 | 1,223.50 | 1,255.00 | 1,255.00 | 1,054 |
15 Dec 2023 | 1,255.00 | 1,233.00 | 1,233.00 | 1,255.00 | 1,255.00 | 292 |
14 Dec 2023 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
13 Dec 2023 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
12 Dec 2023 | 1,255.00 | 1,231.00 | 1,231.00 | 1,255.00 | 1,255.00 | 510 |
11 Dec 2023 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
08 Dec 2023 | 1,255.00 | 1,270.00 | 1,226.00 | 1,255.00 | 1,255.00 | 2,150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |