Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | - |
22 May 2024 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | - |
21 May 2024 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | 100 |
20 May 2024 | 2,380.00 | 2,380.00 | 2,377.00 | 2,377.00 | 2,377.00 | 200 |
17 May 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | - |
16 May 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 100 |
15 May 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 200 |
14 May 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | - |
13 May 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 100 |
10 May 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | - |
09 May 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 100 |
08 May 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 100 |
07 May 2024 | 2,420.00 | 2,420.00 | 2,419.00 | 2,419.00 | 2,419.00 | 800 |
02 May 2024 | 2,284.00 | 2,420.00 | 2,270.00 | 2,420.00 | 2,420.00 | 1,500 |
01 May 2024 | 2,300.00 | 2,300.00 | 2,284.00 | 2,284.00 | 2,284.00 | 700 |
30 Apr 2024 | 2,372.00 | 2,372.00 | 2,330.00 | 2,330.00 | 2,330.00 | 300 |
26 Apr 2024 | 2,400.00 | 2,400.00 | 2,370.00 | 2,370.00 | 2,370.00 | 800 |
25 Apr 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 100 |
24 Apr 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 300 |
23 Apr 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | - |
22 Apr 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 100 |
19 Apr 2024 | 2,500.00 | 2,500.00 | 2,450.00 | 2,450.00 | 2,450.00 | 200 |
18 Apr 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
17 Apr 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 100 |
16 Apr 2024 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | - |
15 Apr 2024 | 2,564.00 | 2,564.00 | 2,532.00 | 2,532.00 | 2,532.00 | 200 |
12 Apr 2024 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 200 |
11 Apr 2024 | 2,541.00 | 2,541.00 | 2,541.00 | 2,541.00 | 2,541.00 | - |
10 Apr 2024 | 2,550.00 | 2,550.00 | 2,540.00 | 2,541.00 | 2,541.00 | 600 |
09 Apr 2024 | 2,625.00 | 2,625.00 | 2,555.00 | 2,555.00 | 2,555.00 | 400 |
08 Apr 2024 | 2,625.00 | 2,628.00 | 2,625.00 | 2,625.00 | 2,625.00 | 800 |
05 Apr 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 100 |
04 Apr 2024 | 2,571.00 | 2,571.00 | 2,490.00 | 2,500.00 | 2,500.00 | 900 |
03 Apr 2024 | 2,571.00 | 2,571.00 | 2,571.00 | 2,571.00 | 2,571.00 | 200 |
02 Apr 2024 | 2,631.00 | 2,651.00 | 2,550.00 | 2,560.00 | 2,560.00 | 800 |
01 Apr 2024 | 2,650.00 | 2,653.00 | 2,635.00 | 2,635.00 | 2,635.00 | 800 |
29 Mar 2024 | 2,780.00 | 2,815.00 | 2,780.00 | 2,800.00 | 2,800.00 | 400 |
28 Mar 2024 | 2,585.00 | 2,780.00 | 2,585.00 | 2,780.00 | 2,780.00 | 4,500 |
27 Mar 2024 | 3,005.00 | 3,130.00 | 2,990.00 | 3,090.00 | 3,090.00 | 1,200 |
26 Mar 2024 | 2,901.00 | 3,005.00 | 2,901.00 | 3,005.00 | 3,005.00 | 1,600 |
25 Mar 2024 | 3,005.00 | 3,005.00 | 2,862.00 | 2,984.00 | 2,984.00 | 900 |
22 Mar 2024 | 3,010.00 | 3,010.00 | 2,853.00 | 2,853.00 | 2,853.00 | 800 |
21 Mar 2024 | 2,830.00 | 2,830.00 | 2,810.00 | 2,810.00 | 2,810.00 | 400 |
19 Mar 2024 | 2,753.00 | 2,821.00 | 2,753.00 | 2,821.00 | 2,821.00 | 300 |
18 Mar 2024 | 2,770.00 | 2,770.00 | 2,747.00 | 2,750.00 | 2,750.00 | 800 |
15 Mar 2024 | 2,669.00 | 2,750.00 | 2,669.00 | 2,750.00 | 2,750.00 | 400 |
14 Mar 2024 | 2,651.00 | 2,769.00 | 2,650.00 | 2,769.00 | 2,769.00 | 700 |
13 Mar 2024 | 2,736.00 | 2,736.00 | 2,636.00 | 2,636.00 | 2,636.00 | 200 |
12 Mar 2024 | 2,670.00 | 2,670.00 | 2,636.00 | 2,636.00 | 2,636.00 | 500 |
11 Mar 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 200 |
08 Mar 2024 | 2,700.00 | 2,768.00 | 2,668.00 | 2,668.00 | 2,668.00 | 1,200 |
07 Mar 2024 | 2,683.00 | 2,683.00 | 2,632.00 | 2,682.00 | 2,682.00 | 700 |
06 Mar 2024 | 2,640.00 | 2,660.00 | 2,633.00 | 2,633.00 | 2,633.00 | 400 |
05 Mar 2024 | 2,625.00 | 2,660.00 | 2,625.00 | 2,640.00 | 2,640.00 | 1,200 |
04 Mar 2024 | 2,650.00 | 2,702.00 | 2,621.00 | 2,625.00 | 2,625.00 | 1,800 |
01 Mar 2024 | 2,602.00 | 2,703.00 | 2,602.00 | 2,702.00 | 2,702.00 | 800 |
29 Feb 2024 | 2,602.00 | 2,652.00 | 2,602.00 | 2,652.00 | 2,652.00 | 200 |
28 Feb 2024 | 2,570.00 | 2,600.00 | 2,570.00 | 2,600.00 | 2,600.00 | 900 |
27 Feb 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 200 |
26 Feb 2024 | 2,571.00 | 2,571.00 | 2,570.00 | 2,570.00 | 2,570.00 | 200 |
22 Feb 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 100 |
21 Feb 2024 | 2,521.00 | 2,571.00 | 2,520.00 | 2,571.00 | 2,571.00 | 700 |
20 Feb 2024 | 2,521.00 | 2,521.00 | 2,521.00 | 2,521.00 | 2,521.00 | 400 |
19 Feb 2024 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | 100 |
16 Feb 2024 | 2,600.00 | 2,600.00 | 2,582.00 | 2,582.00 | 2,582.00 | 400 |
15 Feb 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 100 |
14 Feb 2024 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | 100 |
13 Feb 2024 | 2,600.00 | 2,603.00 | 2,600.00 | 2,603.00 | 2,603.00 | 400 |
09 Feb 2024 | 2,523.00 | 2,600.00 | 2,523.00 | 2,600.00 | 2,600.00 | 400 |
08 Feb 2024 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | - |
07 Feb 2024 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | - |
06 Feb 2024 | 2,672.00 | 2,672.00 | 2,537.00 | 2,537.00 | 2,537.00 | 800 |
05 Feb 2024 | 2,529.00 | 2,545.00 | 2,529.00 | 2,545.00 | 2,545.00 | 400 |
02 Feb 2024 | 2,490.00 | 2,529.00 | 2,490.00 | 2,529.00 | 2,529.00 | 400 |
01 Feb 2024 | 2,500.00 | 2,500.00 | 2,485.00 | 2,499.00 | 2,499.00 | 300 |
31 Jan 2024 | 2,500.00 | 2,500.00 | 2,499.00 | 2,500.00 | 2,500.00 | 500 |
30 Jan 2024 | 2,499.00 | 2,499.00 | 2,499.00 | 2,499.00 | 2,499.00 | 100 |
29 Jan 2024 | 2,500.00 | 2,500.00 | 2,410.00 | 2,460.00 | 2,460.00 | 900 |
26 Jan 2024 | 2,489.00 | 2,489.00 | 2,429.00 | 2,429.00 | 2,429.00 | 800 |
25 Jan 2024 | 2,405.00 | 2,421.00 | 2,405.00 | 2,421.00 | 2,421.00 | 200 |
24 Jan 2024 | 2,424.00 | 2,453.00 | 2,403.00 | 2,453.00 | 2,453.00 | 300 |
23 Jan 2024 | 2,481.00 | 2,481.00 | 2,402.00 | 2,402.00 | 2,402.00 | 700 |
22 Jan 2024 | 2,439.00 | 2,481.00 | 2,439.00 | 2,481.00 | 2,481.00 | 300 |
19 Jan 2024 | 2,478.00 | 2,499.00 | 2,399.00 | 2,399.00 | 2,399.00 | 800 |
18 Jan 2024 | 2,380.00 | 2,490.00 | 2,380.00 | 2,380.00 | 2,380.00 | 700 |
17 Jan 2024 | 2,375.00 | 2,430.00 | 2,375.00 | 2,430.00 | 2,430.00 | 400 |
16 Jan 2024 | 2,371.00 | 2,371.00 | 2,368.00 | 2,371.00 | 2,371.00 | 300 |
15 Jan 2024 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | - |
12 Jan 2024 | 2,300.00 | 2,310.00 | 2,300.00 | 2,310.00 | 2,310.00 | 1,000 |
11 Jan 2024 | 2,400.00 | 2,400.00 | 2,380.00 | 2,390.00 | 2,390.00 | 500 |
10 Jan 2024 | 2,500.00 | 2,525.00 | 2,425.00 | 2,425.00 | 2,425.00 | 400 |
09 Jan 2024 | 2,420.00 | 2,430.00 | 2,301.00 | 2,380.00 | 2,380.00 | 800 |
05 Jan 2024 | 2,309.00 | 2,310.00 | 2,305.00 | 2,305.00 | 2,305.00 | 600 |
04 Jan 2024 | 2,305.00 | 2,305.00 | 2,280.00 | 2,305.00 | 2,305.00 | 500 |
29 Dec 2023 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 200 |
28 Dec 2023 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 300 |
27 Dec 2023 | 2,240.00 | 2,246.00 | 2,240.00 | 2,246.00 | 2,246.00 | 200 |
26 Dec 2023 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | - |
25 Dec 2023 | 2,250.00 | 2,250.00 | 2,206.00 | 2,206.00 | 2,206.00 | 200 |
22 Dec 2023 | 2,220.00 | 2,300.00 | 2,220.00 | 2,250.00 | 2,250.00 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |