Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1,154.03 | 1,232.11 | 1,154.03 | 1,228.06 | 1,228.06 | 784 |
20 May 2024 | 1,353.90 | 1,392.74 | 1,334.64 | 1,345.96 | 1,345.96 | 1,123 |
17 May 2024 | 1,501.96 | 1,573.06 | 1,421.00 | 1,434.38 | 1,434.38 | 1,199 |
16 May 2024 | 1,550.01 | 1,550.01 | 1,249.00 | 1,383.46 | 1,383.46 | 3,091 |
15 May 2024 | 1,463.19 | 1,463.19 | 1,336.29 | 1,376.19 | 1,376.19 | 277 |
14 May 2024 | 1,447.29 | 1,501.12 | 1,367.29 | 1,361.34 | 1,361.34 | 915 |
13 May 2024 | 1,416.73 | 1,477.71 | 1,416.13 | 1,484.41 | 1,484.41 | 253 |
10 May 2024 | 1,389.77 | 1,389.77 | 1,389.77 | 1,376.60 | 1,376.60 | 69 |
09 May 2024 | 1,425.32 | 1,428.40 | 1,425.32 | 1,428.40 | 1,428.40 | 118 |
08 May 2024 | 1,401.96 | 1,401.96 | 1,345.00 | 1,397.43 | 1,397.43 | 538 |
07 May 2024 | 1,432.97 | 1,437.88 | 1,258.81 | 1,414.32 | 1,414.32 | 422 |
03 May 2024 | 1,516.35 | 1,552.91 | 1,506.90 | 1,504.51 | 1,504.51 | 662 |
02 May 2024 | 1,337.48 | 1,381.63 | 1,337.09 | 1,396.49 | 1,396.49 | 414 |
01 May 2024 | 1,195.04 | 1,195.04 | 1,183.45 | 1,231.94 | 1,231.94 | 152 |
30 Apr 2024 | 1,272.25 | 1,312.09 | 1,061.02 | 1,254.57 | 1,254.57 | 14 |
29 Apr 2024 | 1,286.17 | 1,297.58 | 1,214.10 | 1,301.84 | 1,301.84 | 1,386 |
26 Apr 2024 | 1,198.89 | 1,198.89 | 1,180.00 | 1,134.13 | 1,134.13 | 451 |
25 Apr 2024 | 1,106.59 | 1,106.59 | 1,064.80 | 1,076.81 | 1,076.81 | 122 |
24 Apr 2024 | 1,096.76 | 1,096.76 | 1,096.63 | 1,058.58 | 1,058.58 | 500 |
23 Apr 2024 | 1,001.52 | 1,030.00 | 992.47 | 1,037.21 | 1,037.21 | 981 |
22 Apr 2024 | 975.87 | 975.87 | 972.78 | 1,006.23 | 1,006.23 | 245 |
19 Apr 2024 | 935.88 | 941.99 | 913.41 | 951.53 | 951.53 | 1,014 |
18 Apr 2024 | 973.82 | 973.82 | 965.60 | 977.32 | 977.32 | 820 |
17 Apr 2024 | 993.02 | 993.02 | 967.05 | 949.01 | 949.01 | 178 |
16 Apr 2024 | 988.44 | 1,204.68 | 946.00 | 968.79 | 968.79 | 632 |
15 Apr 2024 | 1,226.92 | 1,226.92 | 1,226.92 | 1,226.92 | 1,226.92 | - |
12 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
11 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
10 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
09 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
08 Apr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
05 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
04 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
03 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
02 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
28 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
27 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
26 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
25 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
22 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
21 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
20 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
19 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
18 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
15 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
14 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
13 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
12 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
11 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
08 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
07 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
06 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
05 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
04 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
01 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
29 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
28 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
27 Feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
26 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
23 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
22 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
21 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
20 Feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
19 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
16 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
12 Feb 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
09 Feb 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
08 Feb 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
07 Feb 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
06 Feb 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
05 Feb 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
02 Feb 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
01 Feb 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
31 Jan 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
30 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
29 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
26 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
25 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
24 Jan 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
23 Jan 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
22 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
19 Jan 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
18 Jan 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
17 Jan 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
16 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
15 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
12 Jan 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
11 Jan 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
10 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
09 Jan 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
08 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
05 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
04 Jan 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
03 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
02 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
29 Dec 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
28 Dec 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |