Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 2,862.50 | 2,862.50 | 2,862.50 | 2,862.50 | 2,862.50 | - |
23 Apr 2024 | 2,800.10 | 2,800.10 | 2,800.10 | 2,800.10 | 2,800.10 | - |
22 Apr 2024 | 2,788.30 | 2,788.30 | 2,788.30 | 2,788.30 | 2,788.30 | - |
19 Apr 2024 | 2,743.70 | 2,743.70 | 2,743.70 | 2,743.70 | 2,743.70 | - |
18 Apr 2024 | 2,798.80 | 2,798.80 | 2,798.80 | 2,798.80 | 2,798.80 | - |
17 Apr 2024 | 2,785.70 | 2,785.70 | 2,785.70 | 2,785.70 | 2,785.70 | - |
16 Apr 2024 | 2,784.20 | 2,784.20 | 2,784.20 | 2,784.20 | 2,784.20 | - |
15 Apr 2024 | 2,839.60 | 2,839.60 | 2,839.60 | 2,839.60 | 2,839.60 | - |
12 Apr 2024 | 2,868.70 | 2,868.70 | 2,868.70 | 2,868.70 | 2,868.70 | - |
11 Apr 2024 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | - |
10 Apr 2024 | 2,843.40 | 2,843.40 | 2,843.40 | 2,843.40 | 2,843.40 | - |
09 Apr 2024 | 2,815.30 | 2,815.30 | 2,815.30 | 2,815.30 | 2,815.30 | - |
08 Apr 2024 | 2,806.30 | 2,806.30 | 2,806.30 | 2,806.30 | 2,806.30 | - |
05 Apr 2024 | 2,816.60 | 2,816.60 | 2,816.60 | 2,816.60 | 2,816.60 | - |
04 Apr 2024 | 2,815.70 | 2,815.70 | 2,815.70 | 2,815.70 | 2,815.70 | - |
03 Apr 2024 | 2,800.70 | 2,800.70 | 2,800.70 | 2,800.70 | 2,800.70 | - |
02 Apr 2024 | 2,823.90 | 2,823.90 | 2,823.90 | 2,823.90 | 2,823.90 | - |
28 Mar 2024 | 2,766.30 | 2,766.30 | 2,766.30 | 2,766.30 | 2,766.30 | - |
27 Mar 2024 | 2,765.80 | 2,765.80 | 2,765.80 | 2,765.80 | 2,765.80 | - |
26 Mar 2024 | 2,760.90 | 2,760.90 | 2,760.90 | 2,760.90 | 2,760.90 | - |
25 Mar 2024 | 2,736.70 | 2,736.70 | 2,736.70 | 2,736.70 | 2,736.70 | - |
22 Mar 2024 | 2,757.50 | 2,757.50 | 2,757.50 | 2,757.50 | 2,757.50 | - |
21 Mar 2024 | 2,765.90 | 2,765.90 | 2,765.90 | 2,765.90 | 2,765.90 | - |
20 Mar 2024 | 2,697.90 | 2,697.90 | 2,697.90 | 2,697.90 | 2,697.90 | - |
19 Mar 2024 | 2,684.90 | 2,684.90 | 2,684.90 | 2,684.90 | 2,684.90 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,695.70 | 2,695.70 | 2,695.70 | 2,695.70 | 2,695.70 | - |
14 Mar 2024 | 2,716.30 | 2,716.30 | 2,716.30 | 2,716.30 | 2,716.30 | - |
13 Mar 2024 | 2,701.80 | 2,701.80 | 2,701.80 | 2,701.80 | 2,701.80 | - |
12 Mar 2024 | 2,722.10 | 2,722.10 | 2,722.10 | 2,722.10 | 2,722.10 | - |
11 Mar 2024 | 2,702.40 | 2,702.40 | 2,702.40 | 2,702.40 | 2,702.40 | - |
08 Mar 2024 | 2,699.50 | 2,699.50 | 2,699.50 | 2,699.50 | 2,699.50 | - |
07 Mar 2024 | 2,705.40 | 2,705.40 | 2,705.40 | 2,705.40 | 2,705.40 | - |
06 Mar 2024 | 2,696.50 | 2,696.50 | 2,696.50 | 2,696.50 | 2,696.50 | - |
05 Mar 2024 | 2,685.10 | 2,685.10 | 2,685.10 | 2,685.10 | 2,685.10 | - |
04 Mar 2024 | 2,711.10 | 2,711.10 | 2,711.10 | 2,711.10 | 2,711.10 | - |
01 Mar 2024 | 2,686.20 | 2,686.20 | 2,686.20 | 2,686.20 | 2,686.20 | - |
29 Feb 2024 | 2,673.10 | 2,673.10 | 2,673.10 | 2,673.10 | 2,673.10 | - |
28 Feb 2024 | 2,647.80 | 2,647.80 | 2,647.80 | 2,647.80 | 2,647.80 | - |
27 Feb 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | - |
26 Feb 2024 | 2,660.50 | 2,660.50 | 2,660.50 | 2,660.50 | 2,660.50 | - |
23 Feb 2024 | 2,680.30 | 2,680.30 | 2,680.30 | 2,680.30 | 2,680.30 | - |
22 Feb 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
21 Feb 2024 | 2,659.60 | 2,659.60 | 2,659.60 | 2,659.60 | 2,659.60 | - |
20 Feb 2024 | 2,644.50 | 2,644.50 | 2,644.50 | 2,644.50 | 2,644.50 | - |
19 Feb 2024 | 2,644.50 | 2,644.50 | 2,644.50 | 2,644.50 | 2,644.50 | - |
16 Feb 2024 | 2,649.10 | 2,649.10 | 2,649.10 | 2,649.10 | 2,649.10 | - |
15 Feb 2024 | 2,632.30 | 2,632.30 | 2,632.30 | 2,632.30 | 2,632.30 | - |
14 Feb 2024 | 2,613.90 | 2,613.90 | 2,613.90 | 2,613.90 | 2,613.90 | - |
13 Feb 2024 | 2,590.20 | 2,590.20 | 2,590.20 | 2,590.20 | 2,590.20 | - |
12 Feb 2024 | 2,588.80 | 2,588.80 | 2,588.80 | 2,588.80 | 2,588.80 | - |
09 Feb 2024 | 2,590.60 | 2,590.60 | 2,590.60 | 2,590.60 | 2,590.60 | - |
08 Feb 2024 | 2,589.20 | 2,589.20 | 2,589.20 | 2,589.20 | 2,589.20 | - |
07 Feb 2024 | 2,599.00 | 2,599.00 | 2,599.00 | 2,599.00 | 2,599.00 | - |
06 Feb 2024 | 2,596.50 | 2,596.50 | 2,596.50 | 2,596.50 | 2,596.50 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,567.00 | 2,567.00 | 2,567.00 | 2,567.00 | 2,567.00 | - |
01 Feb 2024 | 2,540.10 | 2,540.10 | 2,540.10 | 2,540.10 | 2,540.10 | - |
31 Jan 2024 | 2,526.50 | 2,526.50 | 2,526.50 | 2,526.50 | 2,526.50 | - |
30 Jan 2024 | 2,555.90 | 2,555.90 | 2,555.90 | 2,555.90 | 2,555.90 | - |
29 Jan 2024 | 2,574.70 | 2,574.70 | 2,574.70 | 2,574.70 | 2,574.70 | - |
26 Jan 2024 | 2,549.50 | 2,549.50 | 2,549.50 | 2,549.50 | 2,549.50 | - |
25 Jan 2024 | 2,564.40 | 2,564.40 | 2,564.40 | 2,564.40 | 2,564.40 | - |
24 Jan 2024 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | - |
23 Jan 2024 | 2,537.40 | 2,537.40 | 2,537.40 | 2,537.40 | 2,537.40 | - |
22 Jan 2024 | 2,527.50 | 2,527.50 | 2,527.50 | 2,527.50 | 2,527.50 | - |
19 Jan 2024 | 2,550.50 | 2,550.50 | 2,550.50 | 2,550.50 | 2,550.50 | - |
18 Jan 2024 | 2,521.10 | 2,521.10 | 2,521.10 | 2,521.10 | 2,521.10 | - |
17 Jan 2024 | 2,503.50 | 2,503.50 | 2,503.50 | 2,503.50 | 2,503.50 | - |
16 Jan 2024 | 2,560.10 | 2,560.10 | 2,560.10 | 2,560.10 | 2,560.10 | - |
15 Jan 2024 | 2,589.40 | 2,589.40 | 2,589.40 | 2,589.40 | 2,589.40 | - |
12 Jan 2024 | 2,590.50 | 2,590.50 | 2,590.50 | 2,590.50 | 2,590.50 | - |
11 Jan 2024 | 2,597.30 | 2,597.30 | 2,597.30 | 2,597.30 | 2,597.30 | - |
10 Jan 2024 | 2,565.90 | 2,565.90 | 2,565.90 | 2,565.90 | 2,565.90 | - |
09 Jan 2024 | 2,584.30 | 2,584.30 | 2,584.30 | 2,584.30 | 2,584.30 | - |
08 Jan 2024 | 2,583.10 | 2,583.10 | 2,583.10 | 2,583.10 | 2,583.10 | - |
05 Jan 2024 | 2,592.20 | 2,592.20 | 2,592.20 | 2,592.20 | 2,592.20 | - |
04 Jan 2024 | 2,613.70 | 2,613.70 | 2,613.70 | 2,613.70 | 2,613.70 | - |
03 Jan 2024 | 2,623.60 | 2,623.60 | 2,623.60 | 2,623.60 | 2,623.60 | - |
02 Jan 2024 | 2,656.90 | 2,656.90 | 2,656.90 | 2,656.90 | 2,656.90 | - |
29 Dec 2023 | 2,645.30 | 2,645.30 | 2,645.30 | 2,645.30 | 2,645.30 | - |
28 Dec 2023 | 2,646.20 | 2,646.20 | 2,646.20 | 2,646.20 | 2,646.20 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 2,588.40 | 2,588.40 | 2,588.40 | 2,588.40 | 2,588.40 | - |
21 Dec 2023 | 2,622.70 | 2,622.70 | 2,622.70 | 2,622.70 | 2,622.70 | - |
20 Dec 2023 | 2,608.80 | 2,608.80 | 2,608.80 | 2,608.80 | 2,608.80 | - |
19 Dec 2023 | 2,599.10 | 2,599.10 | 2,599.10 | 2,599.10 | 2,599.10 | - |
18 Dec 2023 | 2,612.60 | 2,612.60 | 2,612.60 | 2,612.60 | 2,612.60 | - |
15 Dec 2023 | 2,618.70 | 2,618.70 | 2,618.70 | 2,618.70 | 2,618.70 | - |
14 Dec 2023 | 2,585.30 | 2,585.30 | 2,585.30 | 2,585.30 | 2,585.30 | - |
13 Dec 2023 | 2,580.70 | 2,580.70 | 2,580.70 | 2,580.70 | 2,580.70 | - |
12 Dec 2023 | 2,577.50 | 2,577.50 | 2,577.50 | 2,577.50 | 2,577.50 | - |
11 Dec 2023 | 2,569.30 | 2,569.30 | 2,569.30 | 2,569.30 | 2,569.30 | - |
08 Dec 2023 | 2,568.80 | 2,568.80 | 2,568.80 | 2,568.80 | 2,568.80 | - |
07 Dec 2023 | 2,550.20 | 2,550.20 | 2,550.20 | 2,550.20 | 2,550.20 | - |
06 Dec 2023 | 2,556.90 | 2,556.90 | 2,556.90 | 2,556.90 | 2,556.90 | - |
05 Dec 2023 | 2,543.40 | 2,543.40 | 2,543.40 | 2,543.40 | 2,543.40 | - |
04 Dec 2023 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |