Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | - |
19 Apr 2024 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | - |
18 Apr 2024 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | - |
17 Apr 2024 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | - |
16 Apr 2024 | 2,307.00 | 2,307.00 | 2,307.00 | 2,307.00 | 2,307.00 | - |
15 Apr 2024 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | - |
12 Apr 2024 | 2,347.00 | 2,347.00 | 2,347.00 | 2,347.00 | 2,347.00 | - |
11 Apr 2024 | 2,357.00 | 2,357.00 | 2,357.00 | 2,357.00 | 2,357.00 | - |
10 Apr 2024 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | - |
09 Apr 2024 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | - |
08 Apr 2024 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | - |
05 Apr 2024 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | - |
04 Apr 2024 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | - |
03 Apr 2024 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | - |
02 Apr 2024 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | - |
28 Mar 2024 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | - |
27 Mar 2024 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | - |
26 Mar 2024 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | - |
25 Mar 2024 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | - |
22 Mar 2024 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | - |
21 Mar 2024 | 2,367.00 | 2,367.00 | 2,367.00 | 2,367.00 | 2,367.00 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | - |
13 Mar 2024 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | - |
12 Mar 2024 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | - |
11 Mar 2024 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | - |
08 Mar 2024 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | - |
07 Mar 2024 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | - |
06 Mar 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
05 Mar 2024 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | - |
04 Mar 2024 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - |
01 Mar 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | - |
29 Feb 2024 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | - |
28 Feb 2024 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | - |
27 Feb 2024 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | - |
26 Feb 2024 | 2,284.00 | 2,284.00 | 2,284.00 | 2,284.00 | 2,284.00 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 2,299.00 | 2,299.00 | 2,299.00 | 2,299.00 | 2,299.00 | - |
21 Feb 2024 | 2,258.00 | 2,258.00 | 2,258.00 | 2,258.00 | 2,258.00 | - |
20 Feb 2024 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | - |
15 Feb 2024 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | - |
14 Feb 2024 | 2,263.00 | 2,263.00 | 2,263.00 | 2,263.00 | 2,263.00 | - |
13 Feb 2024 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | - |
08 Feb 2024 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | - |
07 Feb 2024 | 2,256.00 | 2,256.00 | 2,256.00 | 2,256.00 | 2,256.00 | - |
06 Feb 2024 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,242.00 | 2,242.00 | 2,242.00 | 2,242.00 | 2,242.00 | - |
01 Feb 2024 | 2,229.00 | 2,229.00 | 2,229.00 | 2,229.00 | 2,229.00 | - |
31 Jan 2024 | 2,204.00 | 2,204.00 | 2,204.00 | 2,204.00 | 2,204.00 | - |
30 Jan 2024 | 2,234.00 | 2,234.00 | 2,234.00 | 2,234.00 | 2,234.00 | - |
29 Jan 2024 | 2,233.00 | 2,233.00 | 2,233.00 | 2,233.00 | 2,233.00 | - |
26 Jan 2024 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | - |
25 Jan 2024 | 2,217.00 | 2,217.00 | 2,217.00 | 2,217.00 | 2,217.00 | - |
24 Jan 2024 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - |
23 Jan 2024 | 2,208.00 | 2,208.00 | 2,208.00 | 2,208.00 | 2,208.00 | - |
22 Jan 2024 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - |
19 Jan 2024 | 2,191.00 | 2,191.00 | 2,191.00 | 2,191.00 | 2,191.00 | - |
18 Jan 2024 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | - |
17 Jan 2024 | 2,154.00 | 2,154.00 | 2,154.00 | 2,154.00 | 2,154.00 | - |
16 Jan 2024 | 2,172.00 | 2,172.00 | 2,172.00 | 2,172.00 | 2,172.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | - |
11 Jan 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
10 Jan 2024 | 2,163.00 | 2,163.00 | 2,163.00 | 2,163.00 | 2,163.00 | - |
09 Jan 2024 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | - |
04 Jan 2024 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2,157.00 | 2,157.00 | 2,157.00 | 2,157.00 | 2,157.00 | - |
28 Dec 2023 | 2,159.00 | 2,159.00 | 2,159.00 | 2,159.00 | 2,159.00 | - |
27 Dec 2023 | 2,156.00 | 2,156.00 | 2,156.00 | 2,156.00 | 2,156.00 | - |
22 Dec 2023 | 2,157.00 | 2,157.00 | 2,157.00 | 2,157.00 | 2,157.00 | - |
21 Dec 2023 | 2,163.00 | 2,163.00 | 2,163.00 | 2,163.00 | 2,163.00 | - |
20 Dec 2023 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | - |
19 Dec 2023 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | - |
18 Dec 2023 | 2,154.00 | 2,154.00 | 2,154.00 | 2,154.00 | 2,154.00 | - |
15 Dec 2023 | 2,138.00 | 2,138.00 | 2,138.00 | 2,138.00 | 2,138.00 | - |
14 Dec 2023 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | - |
13 Dec 2023 | 2,153.00 | 2,153.00 | 2,153.00 | 2,153.00 | 2,153.00 | - |
12 Dec 2023 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | - |
11 Dec 2023 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | - |
08 Dec 2023 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - |
07 Dec 2023 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | - |
06 Dec 2023 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | - |
05 Dec 2023 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | - |
04 Dec 2023 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | - |
01 Dec 2023 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | - |
30 Nov 2023 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |