Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 1,000 |
06 May 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 3,500 |
03 May 2024 | 2,670.00 | 2,680.00 | 2,670.00 | 2,680.00 | 2,680.00 | 2,700 |
02 May 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 700 |
30 Apr 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 100 |
29 Apr 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | - |
26 Apr 2024 | 2,650.00 | 2,660.00 | 2,650.00 | 2,660.00 | 2,660.00 | 600 |
25 Apr 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | - |
24 Apr 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 5,200 |
23 Apr 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 500 |
22 Apr 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 700 |
19 Apr 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 3,200 |
18 Apr 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | - |
17 Apr 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | - |
16 Apr 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 300 |
05 Apr 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 100 |
04 Apr 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 1,700 |
03 Apr 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | - |
02 Apr 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 200 |
01 Apr 2024 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 100 |
28 Mar 2024 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 300 |
27 Mar 2024 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 400 |
26 Mar 2024 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 4,000 |
25 Mar 2024 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 200 |
22 Mar 2024 | 2,680.00 | 2,740.00 | 2,680.00 | 2,740.00 | 2,740.00 | 400 |
21 Mar 2024 | 2,680.00 | 2,760.00 | 2,680.00 | 2,680.00 | 2,680.00 | 3,000 |
20 Mar 2024 | 2,750.00 | 2,760.00 | 2,680.00 | 2,680.00 | 2,680.00 | 6,500 |
19 Mar 2024 | 2,660.00 | 2,770.00 | 2,660.00 | 2,760.00 | 2,760.00 | 11,900 |
18 Mar 2024 | 2,650.00 | 2,690.00 | 2,640.00 | 2,660.00 | 2,660.00 | 13,700 |
15 Mar 2024 | 2,610.00 | 2,610.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600 |
14 Mar 2024 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 500 |
13 Mar 2024 | 2,610.00 | 2,650.00 | 2,610.00 | 2,610.00 | 2,610.00 | 600 |
08 Mar 2024 | 2,600.00 | 2,680.00 | 2,580.00 | 2,680.00 | 2,680.00 | 1,100 |
07 Mar 2024 | 2,620.00 | 2,620.00 | 2,590.00 | 2,590.00 | 2,590.00 | 6,200 |
06 Mar 2024 | 2,710.00 | 2,710.00 | 2,600.00 | 2,610.00 | 2,610.00 | 7,800 |
05 Mar 2024 | 2,650.00 | 2,700.00 | 2,590.00 | 2,690.00 | 2,690.00 | 2,500 |
04 Mar 2024 | 2,660.00 | 2,660.00 | 2,610.00 | 2,650.00 | 2,650.00 | 2,300 |
01 Mar 2024 | 2,630.00 | 2,670.00 | 2,630.00 | 2,670.00 | 2,670.00 | 1,500 |
29 Feb 2024 | 2,690.00 | 2,690.00 | 2,670.00 | 2,670.00 | 2,670.00 | 500 |
28 Feb 2024 | 2,660.00 | 2,700.00 | 2,640.00 | 2,690.00 | 2,690.00 | 1,800 |
27 Feb 2024 | 2,660.00 | 2,660.00 | 2,640.00 | 2,640.00 | 2,640.00 | 1,500 |
26 Feb 2024 | 2,690.00 | 2,690.00 | 2,650.00 | 2,660.00 | 2,660.00 | 1,300 |
23 Feb 2024 | 2,650.00 | 2,710.00 | 2,650.00 | 2,650.00 | 2,650.00 | 500 |
22 Feb 2024 | 2,650.00 | 2,660.00 | 2,650.00 | 2,660.00 | 2,660.00 | 900 |
21 Feb 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 100 |
20 Feb 2024 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 300 |
19 Feb 2024 | 2,660.00 | 2,660.00 | 2,640.00 | 2,640.00 | 2,640.00 | 200 |
16 Feb 2024 | 2,690.00 | 2,690.00 | 2,660.00 | 2,660.00 | 2,660.00 | 200 |
15 Feb 2024 | 2,620.00 | 2,650.00 | 2,620.00 | 2,650.00 | 2,650.00 | 300 |
13 Feb 2024 | 2,650.00 | 2,650.00 | 2,600.00 | 2,610.00 | 2,610.00 | 900 |
12 Feb 2024 | 2,640.00 | 2,690.00 | 2,640.00 | 2,670.00 | 2,670.00 | 2,900 |
07 Feb 2024 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 300 |
06 Feb 2024 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 500 |
05 Feb 2024 | 2,640.00 | 2,640.00 | 2,630.00 | 2,630.00 | 2,630.00 | 400 |
02 Feb 2024 | 2,670.00 | 2,670.00 | 2,640.00 | 2,640.00 | 2,640.00 | 300 |
01 Feb 2024 | 2,600.00 | 2,660.00 | 2,600.00 | 2,660.00 | 2,660.00 | 1,800 |
31 Jan 2024 | 2,640.00 | 2,640.00 | 2,610.00 | 2,630.00 | 2,630.00 | 1,000 |
30 Jan 2024 | 2,660.00 | 2,670.00 | 2,610.00 | 2,620.00 | 2,620.00 | 1,100 |
29 Jan 2024 | 2,690.00 | 2,690.00 | 2,660.00 | 2,660.00 | 2,660.00 | 800 |
26 Jan 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 100 |
25 Jan 2024 | 2,640.00 | 2,650.00 | 2,640.00 | 2,650.00 | 2,650.00 | 900 |
24 Jan 2024 | 2,640.00 | 2,690.00 | 2,580.00 | 2,650.00 | 2,650.00 | 3,300 |
23 Jan 2024 | 2,680.00 | 2,680.00 | 2,630.00 | 2,640.00 | 2,640.00 | 700 |
22 Jan 2024 | 2,680.00 | 2,690.00 | 2,680.00 | 2,680.00 | 2,680.00 | 600 |
19 Jan 2024 | 2,720.00 | 2,770.00 | 2,700.00 | 2,710.00 | 2,710.00 | 1,400 |
18 Jan 2024 | 2,740.00 | 2,820.00 | 2,700.00 | 2,700.00 | 2,700.00 | 13,200 |
17 Jan 2024 | 2,650.00 | 3,100.00 | 2,640.00 | 2,710.00 | 2,710.00 | 25,100 |
16 Jan 2024 | 2,660.00 | 2,660.00 | 2,630.00 | 2,650.00 | 2,650.00 | 900 |
15 Jan 2024 | 2,690.00 | 2,700.00 | 2,650.00 | 2,650.00 | 2,650.00 | 600 |
12 Jan 2024 | 2,700.00 | 2,700.00 | 2,690.00 | 2,690.00 | 2,690.00 | 300 |
11 Jan 2024 | 2,690.00 | 2,690.00 | 2,630.00 | 2,690.00 | 2,690.00 | 1,200 |
10 Jan 2024 | 2,680.00 | 2,690.00 | 2,680.00 | 2,690.00 | 2,690.00 | 500 |
09 Jan 2024 | 2,670.00 | 2,740.00 | 2,500.00 | 2,670.00 | 2,670.00 | 8,300 |
08 Jan 2024 | 2,740.00 | 2,790.00 | 2,660.00 | 2,670.00 | 2,670.00 | 11,200 |
05 Jan 2024 | 2,770.00 | 2,770.00 | 2,660.00 | 2,660.00 | 2,660.00 | 3,000 |
04 Jan 2024 | 2,680.00 | 2,700.00 | 2,680.00 | 2,690.00 | 2,690.00 | 2,400 |
03 Jan 2024 | 2,680.00 | 2,680.00 | 2,660.00 | 2,680.00 | 2,680.00 | 1,300 |
02 Jan 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 300 |
29 Dec 2023 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 400 |
28 Dec 2023 | 2,600.00 | 2,780.00 | 2,600.00 | 2,750.00 | 2,750.00 | 1,300 |
27 Dec 2023 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 100 |
22 Dec 2023 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 100 |
21 Dec 2023 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 200 |
20 Dec 2023 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 100 |
19 Dec 2023 | 2,650.00 | 2,650.00 | 2,630.00 | 2,630.00 | 2,630.00 | 1,300 |
18 Dec 2023 | 2,660.00 | 2,730.00 | 2,560.00 | 2,660.00 | 2,660.00 | 4,400 |
15 Dec 2023 | 2,710.00 | 2,790.00 | 2,710.00 | 2,730.00 | 2,730.00 | 800 |
14 Dec 2023 | 2,770.00 | 2,770.00 | 2,710.00 | 2,720.00 | 2,720.00 | 1,100 |
13 Dec 2023 | 2,680.00 | 2,790.00 | 2,680.00 | 2,790.00 | 2,790.00 | 500 |
12 Dec 2023 | 2,790.00 | 2,790.00 | 2,400.00 | 2,680.00 | 2,680.00 | 4,700 |
11 Dec 2023 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 200 |
08 Dec 2023 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 900 |
07 Dec 2023 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | - |
06 Dec 2023 | 2,760.00 | 2,810.00 | 2,760.00 | 2,810.00 | 2,810.00 | 2,200 |
05 Dec 2023 | 2,750.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 1,700 |
04 Dec 2023 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 1,600 |
01 Dec 2023 | 2,820.00 | 2,860.00 | 2,760.00 | 2,780.00 | 2,780.00 | 1,800 |
30 Nov 2023 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 300 |
29 Nov 2023 | 2,900.00 | 2,900.00 | 2,800.00 | 2,880.00 | 2,880.00 | 1,900 |
28 Nov 2023 | 2,800.00 | 2,850.00 | 2,790.00 | 2,800.00 | 2,800.00 | 3,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |