Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 2,349.64 | 2,349.64 | 2,349.64 | 2,349.64 | 2,349.64 | - |
24 Apr 2024 | 2,349.40 | 2,349.40 | 2,349.40 | 2,349.40 | 2,349.40 | - |
23 Apr 2024 | 2,349.15 | 2,349.15 | 2,349.15 | 2,349.15 | 2,349.15 | - |
22 Apr 2024 | 2,348.85 | 2,348.85 | 2,348.85 | 2,348.85 | 2,348.85 | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 2,347.88 | 2,347.88 | 2,347.88 | 2,347.88 | 2,347.88 | - |
17 Apr 2024 | 2,347.61 | 2,347.61 | 2,347.61 | 2,347.61 | 2,347.61 | - |
16 Apr 2024 | 2,347.35 | 2,347.35 | 2,347.35 | 2,347.35 | 2,347.35 | - |
15 Apr 2024 | 2,347.07 | 2,347.07 | 2,347.07 | 2,347.07 | 2,347.07 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 2,346.10 | 2,346.10 | 2,346.10 | 2,346.10 | 2,346.10 | - |
10 Apr 2024 | 2,345.85 | 2,345.85 | 2,345.85 | 2,345.85 | 2,345.85 | - |
09 Apr 2024 | 2,345.60 | 2,345.60 | 2,345.60 | 2,345.60 | 2,345.60 | - |
08 Apr 2024 | 2,345.31 | 2,345.31 | 2,345.31 | 2,345.31 | 2,345.31 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 2,344.33 | 2,344.33 | 2,344.33 | 2,344.33 | 2,344.33 | - |
03 Apr 2024 | 2,344.08 | 2,344.08 | 2,344.08 | 2,344.08 | 2,344.08 | - |
02 Apr 2024 | 2,343.77 | 2,343.77 | 2,343.77 | 2,343.77 | 2,343.77 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,342.31 | 2,342.31 | 2,342.31 | 2,342.31 | 2,342.31 | - |
26 Mar 2024 | 2,342.06 | 2,342.06 | 2,342.06 | 2,342.06 | 2,342.06 | - |
25 Mar 2024 | 2,341.80 | 2,341.80 | 2,341.80 | 2,341.80 | 2,341.80 | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 2,340.85 | 2,340.85 | 2,340.85 | 2,340.85 | 2,340.85 | - |
20 Mar 2024 | 2,340.62 | 2,340.62 | 2,340.62 | 2,340.62 | 2,340.62 | - |
19 Mar 2024 | 2,340.36 | 2,340.36 | 2,340.36 | 2,340.36 | 2,340.36 | - |
18 Mar 2024 | 2,340.10 | 2,340.10 | 2,340.10 | 2,340.10 | 2,340.10 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,339.10 | 2,339.10 | 2,339.10 | 2,339.10 | 2,339.10 | - |
13 Mar 2024 | 2,338.85 | 2,338.85 | 2,338.85 | 2,338.85 | 2,338.85 | - |
12 Mar 2024 | 2,338.58 | 2,338.58 | 2,338.58 | 2,338.58 | 2,338.58 | - |
11 Mar 2024 | 2,338.31 | 2,338.31 | 2,338.31 | 2,338.31 | 2,338.31 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2,337.33 | 2,337.33 | 2,337.33 | 2,337.33 | 2,337.33 | - |
06 Mar 2024 | 2,337.10 | 2,337.10 | 2,337.10 | 2,337.10 | 2,337.10 | - |
05 Mar 2024 | 2,336.86 | 2,336.86 | 2,336.86 | 2,336.86 | 2,336.86 | - |
04 Mar 2024 | 2,336.59 | 2,336.59 | 2,336.59 | 2,336.59 | 2,336.59 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 2,335.63 | 2,335.63 | 2,335.63 | 2,335.63 | 2,335.63 | - |
28 Feb 2024 | 2,335.36 | 2,335.36 | 2,335.36 | 2,335.36 | 2,335.36 | - |
27 Feb 2024 | 2,335.10 | 2,335.10 | 2,335.10 | 2,335.10 | 2,335.10 | - |
26 Feb 2024 | 2,334.84 | 2,334.84 | 2,334.84 | 2,334.84 | 2,334.84 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 2,333.83 | 2,333.83 | 2,333.83 | 2,333.83 | 2,333.83 | - |
21 Feb 2024 | 2,333.58 | 2,333.58 | 2,333.58 | 2,333.58 | 2,333.58 | - |
20 Feb 2024 | 2,333.32 | 2,333.32 | 2,333.32 | 2,333.32 | 2,333.32 | - |
19 Feb 2024 | 2,333.04 | 2,333.04 | 2,333.04 | 2,333.04 | 2,333.04 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 2,332.04 | 2,332.04 | 2,332.04 | 2,332.04 | 2,332.04 | - |
14 Feb 2024 | 2,331.81 | 2,331.81 | 2,331.81 | 2,331.81 | 2,331.81 | - |
13 Feb 2024 | 2,331.56 | 2,331.56 | 2,331.56 | 2,331.56 | 2,331.56 | - |
12 Feb 2024 | 2,331.28 | 2,331.28 | 2,331.28 | 2,331.28 | 2,331.28 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 2,330.29 | 2,330.29 | 2,330.29 | 2,330.29 | 2,330.29 | - |
07 Feb 2024 | 2,330.04 | 2,330.04 | 2,330.04 | 2,330.04 | 2,330.04 | - |
06 Feb 2024 | 2,329.78 | 2,329.78 | 2,329.78 | 2,329.78 | 2,329.78 | - |
05 Feb 2024 | 2,329.50 | 2,329.50 | 2,329.50 | 2,329.50 | 2,329.50 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 2,328.55 | 2,328.55 | 2,328.55 | 2,328.55 | 2,328.55 | - |
31 Jan 2024 | 2,328.30 | 2,328.30 | 2,328.30 | 2,328.30 | 2,328.30 | - |
30 Jan 2024 | 2,328.06 | 2,328.06 | 2,328.06 | 2,328.06 | 2,328.06 | - |
29 Jan 2024 | 2,327.77 | 2,327.77 | 2,327.77 | 2,327.77 | 2,327.77 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 2,326.77 | 2,326.77 | 2,326.77 | 2,326.77 | 2,326.77 | - |
24 Jan 2024 | 2,326.52 | 2,326.52 | 2,326.52 | 2,326.52 | 2,326.52 | - |
23 Jan 2024 | 2,326.28 | 2,326.28 | 2,326.28 | 2,326.28 | 2,326.28 | - |
22 Jan 2024 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 2,324.97 | 2,324.97 | 2,324.97 | 2,324.97 | 2,324.97 | - |
17 Jan 2024 | 2,324.72 | 2,324.72 | 2,324.72 | 2,324.72 | 2,324.72 | - |
16 Jan 2024 | 2,324.46 | 2,324.46 | 2,324.46 | 2,324.46 | 2,324.46 | - |
15 Jan 2024 | 2,324.18 | 2,324.18 | 2,324.18 | 2,324.18 | 2,324.18 | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 2,323.22 | 2,323.22 | 2,323.22 | 2,323.22 | 2,323.22 | - |
10 Jan 2024 | 2,322.96 | 2,322.96 | 2,322.96 | 2,322.96 | 2,322.96 | - |
09 Jan 2024 | 2,322.72 | 2,322.72 | 2,322.72 | 2,322.72 | 2,322.72 | - |
08 Jan 2024 | 2,322.44 | 2,322.44 | 2,322.44 | 2,322.44 | 2,322.44 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 2,321.50 | 2,321.50 | 2,321.50 | 2,321.50 | 2,321.50 | - |
03 Jan 2024 | 2,321.26 | 2,321.26 | 2,321.26 | 2,321.26 | 2,321.26 | - |
02 Jan 2024 | 2,320.99 | 2,320.99 | 2,320.99 | 2,320.99 | 2,320.99 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 2,319.77 | 2,319.77 | 2,319.77 | 2,319.77 | 2,319.77 | - |
27 Dec 2023 | 2,319.50 | 2,319.50 | 2,319.50 | 2,319.50 | 2,319.50 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 2,317.99 | 2,317.99 | 2,317.99 | 2,317.99 | 2,317.99 | - |
20 Dec 2023 | 2,317.73 | 2,317.73 | 2,317.73 | 2,317.73 | 2,317.73 | - |
19 Dec 2023 | 2,317.47 | 2,317.47 | 2,317.47 | 2,317.47 | 2,317.47 | - |
18 Dec 2023 | 2,317.20 | 2,317.20 | 2,317.20 | 2,317.20 | 2,317.20 | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 2,316.21 | 2,316.21 | 2,316.21 | 2,316.21 | 2,316.21 | - |
13 Dec 2023 | 2,315.97 | 2,315.97 | 2,315.97 | 2,315.97 | 2,315.97 | - |
12 Dec 2023 | 2,315.71 | 2,315.71 | 2,315.71 | 2,315.71 | 2,315.71 | - |
11 Dec 2023 | 2,315.41 | 2,315.41 | 2,315.41 | 2,315.41 | 2,315.41 | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 2,314.50 | 2,314.50 | 2,314.50 | 2,314.50 | 2,314.50 | - |
06 Dec 2023 | 2,314.25 | 2,314.25 | 2,314.25 | 2,314.25 | 2,314.25 | - |
05 Dec 2023 | 2,314.01 | 2,314.01 | 2,314.01 | 2,314.01 | 2,314.01 | - |
04 Dec 2023 | 2,313.75 | 2,313.75 | 2,313.75 | 2,313.75 | 2,313.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |