Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,743.00 | 2,743.00 | 2,743.00 | 2,743.00 | 2,743.00 | 300 |
01 May 2024 | 2,675.00 | 2,700.00 | 2,675.00 | 2,700.00 | 2,700.00 | 300 |
30 Apr 2024 | 2,722.00 | 2,722.00 | 2,675.00 | 2,675.00 | 2,675.00 | 700 |
26 Apr 2024 | 2,674.00 | 2,675.00 | 2,660.00 | 2,675.00 | 2,675.00 | 1,800 |
25 Apr 2024 | 2,748.00 | 2,748.00 | 2,743.00 | 2,743.00 | 2,743.00 | 200 |
24 Apr 2024 | 2,679.00 | 2,717.00 | 2,679.00 | 2,717.00 | 2,717.00 | 500 |
23 Apr 2024 | 2,735.00 | 2,749.00 | 2,729.00 | 2,729.00 | 2,729.00 | 500 |
22 Apr 2024 | 2,735.00 | 2,735.00 | 2,735.00 | 2,735.00 | 2,735.00 | 100 |
19 Apr 2024 | 2,663.00 | 2,685.00 | 2,663.00 | 2,685.00 | 2,685.00 | 400 |
18 Apr 2024 | 2,695.00 | 2,695.00 | 2,659.00 | 2,659.00 | 2,659.00 | 300 |
17 Apr 2024 | 2,746.00 | 2,746.00 | 2,699.00 | 2,699.00 | 2,699.00 | 400 |
16 Apr 2024 | 2,690.00 | 2,753.00 | 2,653.00 | 2,696.00 | 2,696.00 | 2,100 |
15 Apr 2024 | 2,750.00 | 2,759.00 | 2,688.00 | 2,740.00 | 2,740.00 | 900 |
12 Apr 2024 | 2,800.00 | 2,855.00 | 2,756.00 | 2,800.00 | 2,800.00 | 1,400 |
11 Apr 2024 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 100 |
10 Apr 2024 | 2,784.00 | 2,784.00 | 2,775.00 | 2,775.00 | 2,775.00 | 600 |
09 Apr 2024 | 2,745.00 | 2,789.00 | 2,745.00 | 2,789.00 | 2,789.00 | 1,500 |
08 Apr 2024 | 2,731.00 | 2,731.00 | 2,731.00 | 2,731.00 | 2,731.00 | 100 |
05 Apr 2024 | 2,745.00 | 2,750.00 | 2,711.00 | 2,711.00 | 2,711.00 | 700 |
04 Apr 2024 | 2,741.00 | 2,756.00 | 2,741.00 | 2,745.00 | 2,745.00 | 500 |
03 Apr 2024 | 2,700.00 | 2,740.00 | 2,700.00 | 2,740.00 | 2,740.00 | 500 |
02 Apr 2024 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | 100 |
01 Apr 2024 | 2,676.00 | 2,750.00 | 2,675.00 | 2,750.00 | 2,750.00 | 2,700 |
29 Mar 2024 | 2,605.00 | 2,626.00 | 2,605.00 | 2,626.00 | 2,626.00 | 400 |
28 Mar 2024 | 2,570.00 | 2,600.00 | 2,570.00 | 2,600.00 | 2,600.00 | 700 |
27 Mar 2024 | 2,600.00 | 2,642.00 | 2,597.00 | 2,620.00 | 2,620.00 | 1,200 |
26 Mar 2024 | 2,575.00 | 2,599.00 | 2,575.00 | 2,599.00 | 2,599.00 | 500 |
25 Mar 2024 | 2,551.00 | 2,552.00 | 2,551.00 | 2,552.00 | 2,552.00 | 200 |
22 Mar 2024 | 2,540.00 | 2,550.00 | 2,540.00 | 2,550.00 | 2,550.00 | 600 |
21 Mar 2024 | 2,550.00 | 2,550.00 | 2,537.00 | 2,537.00 | 2,537.00 | 500 |
19 Mar 2024 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | 100 |
18 Mar 2024 | 2,538.00 | 2,538.00 | 2,536.00 | 2,536.00 | 2,536.00 | 200 |
15 Mar 2024 | 2,537.00 | 2,539.00 | 2,536.00 | 2,538.00 | 2,538.00 | 500 |
14 Mar 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 100 |
13 Mar 2024 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | - |
12 Mar 2024 | 2,560.00 | 2,560.00 | 2,538.00 | 2,538.00 | 2,538.00 | 200 |
11 Mar 2024 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 600 |
08 Mar 2024 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 100 |
07 Mar 2024 | 2,545.00 | 2,550.00 | 2,545.00 | 2,550.00 | 2,550.00 | 500 |
06 Mar 2024 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 100 |
05 Mar 2024 | 2,536.00 | 2,545.00 | 2,536.00 | 2,545.00 | 2,545.00 | 200 |
04 Mar 2024 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 300 |
01 Mar 2024 | 2,550.00 | 2,550.00 | 2,533.00 | 2,533.00 | 2,533.00 | 700 |
29 Feb 2024 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | 100 |
28 Feb 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 100 |
27 Feb 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 100 |
26 Feb 2024 | 2,532.00 | 2,550.00 | 2,532.00 | 2,550.00 | 2,550.00 | 200 |
22 Feb 2024 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | 100 |
21 Feb 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 100 |
20 Feb 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 200 |
19 Feb 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 100 |
16 Feb 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
15 Feb 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 100 |
14 Feb 2024 | 2,565.00 | 2,565.00 | 2,565.00 | 2,565.00 | 2,565.00 | 200 |
13 Feb 2024 | 2,565.00 | 2,565.00 | 2,565.00 | 2,565.00 | 2,565.00 | 400 |
09 Feb 2024 | 2,555.00 | 2,565.00 | 2,555.00 | 2,565.00 | 2,565.00 | 600 |
08 Feb 2024 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 100 |
07 Feb 2024 | 2,552.00 | 2,579.00 | 2,552.00 | 2,556.00 | 2,556.00 | 400 |
06 Feb 2024 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | - |
05 Feb 2024 | 2,580.00 | 2,589.00 | 2,580.00 | 2,580.00 | 2,580.00 | 300 |
02 Feb 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | - |
01 Feb 2024 | 2,576.00 | 2,576.00 | 2,550.00 | 2,550.00 | 2,550.00 | 400 |
31 Jan 2024 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | - |
30 Jan 2024 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | 100 |
29 Jan 2024 | 2,550.00 | 2,550.00 | 2,516.00 | 2,516.00 | 2,516.00 | 200 |
26 Jan 2024 | 2,571.00 | 2,571.00 | 2,571.00 | 2,571.00 | 2,571.00 | - |
25 Jan 2024 | 2,571.00 | 2,571.00 | 2,571.00 | 2,571.00 | 2,571.00 | 100 |
24 Jan 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 100 |
23 Jan 2024 | 2,520.00 | 2,560.00 | 2,520.00 | 2,529.00 | 2,529.00 | 400 |
22 Jan 2024 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | - |
19 Jan 2024 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | - |
18 Jan 2024 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 100 |
17 Jan 2024 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 100 |
16 Jan 2024 | 2,504.00 | 2,590.00 | 2,504.00 | 2,560.00 | 2,560.00 | 400 |
15 Jan 2024 | 2,504.00 | 2,504.00 | 2,504.00 | 2,504.00 | 2,504.00 | 100 |
12 Jan 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 100 |
11 Jan 2024 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 100 |
10 Jan 2024 | 2,550.00 | 2,591.00 | 2,550.00 | 2,555.00 | 2,555.00 | 700 |
09 Jan 2024 | 2,491.00 | 2,550.00 | 2,491.00 | 2,550.00 | 2,550.00 | 1,100 |
05 Jan 2024 | 2,485.00 | 2,499.00 | 2,485.00 | 2,499.00 | 2,499.00 | 600 |
04 Jan 2024 | 2,447.00 | 2,497.00 | 2,432.00 | 2,485.00 | 2,485.00 | 1,100 |
29 Dec 2023 | 2,425.00 | 2,445.00 | 2,425.00 | 2,445.00 | 2,445.00 | 300 |
28 Dec 2023 | 2,400.00 | 2,401.00 | 2,400.00 | 2,401.00 | 2,401.00 | 1,900 |
27 Dec 2023 | 2,460.00 | 2,487.00 | 2,460.00 | 2,487.00 | 2,487.00 | 1,300 |
26 Dec 2023 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | - |
25 Dec 2023 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 100 |
22 Dec 2023 | 2,490.00 | 2,490.00 | 2,455.00 | 2,455.00 | 2,455.00 | 200 |
21 Dec 2023 | 2,435.00 | 2,445.00 | 2,435.00 | 2,445.00 | 2,445.00 | 200 |
20 Dec 2023 | 2,434.00 | 2,456.00 | 2,434.00 | 2,455.00 | 2,455.00 | 700 |
19 Dec 2023 | 2,446.00 | 2,460.00 | 2,446.00 | 2,460.00 | 2,460.00 | 200 |
18 Dec 2023 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | 500 |
15 Dec 2023 | 2,451.00 | 2,460.00 | 2,451.00 | 2,455.00 | 2,455.00 | 1,100 |
14 Dec 2023 | 2,492.00 | 2,500.00 | 2,470.00 | 2,500.00 | 2,500.00 | 300 |
13 Dec 2023 | 2,470.00 | 2,492.00 | 2,470.00 | 2,492.00 | 2,492.00 | 400 |
12 Dec 2023 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
11 Dec 2023 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 300 |
08 Dec 2023 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 100 |
07 Dec 2023 | 2,483.00 | 2,483.00 | 2,483.00 | 2,483.00 | 2,483.00 | - |
06 Dec 2023 | 2,481.00 | 2,483.00 | 2,481.00 | 2,483.00 | 2,483.00 | 200 |
05 Dec 2023 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |