Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | - |
02 May 2024 | 1,057.00 | 1,057.00 | 1,057.00 | 1,067.50 | 1,067.50 | 8 |
01 May 2024 | 1,254.33 | 1,254.33 | 1,254.33 | 1,254.33 | 1,254.33 | - |
30 Apr 2024 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | - |
29 Apr 2024 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - |
26 Apr 2024 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - |
25 Apr 2024 | 1,078.25 | 1,078.25 | 1,078.25 | 1,078.25 | 1,078.25 | - |
24 Apr 2024 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | - |
23 Apr 2024 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | - |
22 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
19 Apr 2024 | 1,095.00 | 1,095.00 | 1,095.00 | 1,083.25 | 1,083.25 | 80 |
18 Apr 2024 | 1,069.25 | 1,069.25 | 1,069.25 | 1,069.25 | 1,069.25 | - |
17 Apr 2024 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | - |
16 Apr 2024 | 1,083.75 | 1,083.75 | 1,083.75 | 1,083.75 | 1,083.75 | - |
15 Apr 2024 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | - |
12 Apr 2024 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - |
11 Apr 2024 | 1,022.50 | 1,022.50 | 1,022.50 | 1,022.50 | 1,022.50 | - |
10 Apr 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - |
09 Apr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
08 Apr 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
05 Apr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
04 Apr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
03 Apr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
02 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
28 Mar 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
27 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
26 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
25 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
22 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
21 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
20 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
19 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
18 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
15 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
14 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
13 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
12 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
11 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
08 Mar 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
07 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
06 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
05 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
04 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
01 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
29 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
28 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
27 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
26 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
23 Feb 2024 | 1,076.34 | 1,076.34 | 1,076.34 | 1,076.34 | 1,076.34 | - |
22 Feb 2024 | 1,092.74 | 1,092.74 | 1,092.74 | 1,092.74 | 1,092.74 | - |
21 Feb 2024 | 1,124.16 | 1,124.16 | 1,124.16 | 1,124.16 | 1,124.16 | - |
20 Feb 2024 | 1,111.47 | 1,111.47 | 1,111.47 | 1,111.47 | 1,111.47 | - |
19 Feb 2024 | 1,134.74 | 1,134.74 | 1,134.74 | 1,134.74 | 1,134.74 | - |
16 Feb 2024 | 1,128.04 | 1,128.04 | 1,128.04 | 1,128.04 | 1,128.04 | - |
15 Feb 2024 | 1,140.30 | 1,140.30 | 1,140.30 | 1,140.30 | 1,140.30 | - |
14 Feb 2024 | 1,152.67 | 1,152.67 | 1,152.67 | 1,152.67 | 1,152.67 | - |
13 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
12 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
09 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
08 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
07 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
06 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
05 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
02 Feb 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
01 Feb 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
31 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
30 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
29 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
26 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
25 Jan 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
24 Jan 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
23 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
22 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
19 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
18 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
17 Jan 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
16 Jan 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
15 Jan 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
12 Jan 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
11 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
10 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
09 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
08 Jan 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
05 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
04 Jan 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
03 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
02 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
29 Dec 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
28 Dec 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
27 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
22 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
21 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
20 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
19 Dec 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
18 Dec 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
15 Dec 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
14 Dec 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
13 Dec 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
12 Dec 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
11 Dec 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |