Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1,224.10 | 1,246.49 | 1,223.10 | 1,181.20 | 1,181.20 | 585 |
09 May 2024 | 1,130.80 | 1,130.80 | 1,130.80 | 1,193.30 | 1,193.30 | 7 |
08 May 2024 | 1,154.00 | 1,154.00 | 1,124.90 | 1,159.80 | 1,159.80 | 149 |
07 May 2024 | 1,156.10 | 1,156.10 | 1,074.03 | 1,189.65 | 1,189.65 | 169 |
03 May 2024 | 1,194.20 | 1,237.80 | 1,194.20 | 1,227.85 | 1,227.85 | 799 |
02 May 2024 | 1,113.90 | 1,139.20 | 1,113.90 | 1,143.45 | 1,143.45 | 809 |
01 May 2024 | 888.00 | 890.20 | 868.40 | 923.10 | 923.10 | 344 |
30 Apr 2024 | 927.70 | 927.70 | 889.26 | 916.05 | 916.05 | 654 |
29 Apr 2024 | 958.70 | 979.60 | 958.70 | 987.65 | 987.65 | 194 |
26 Apr 2024 | 993.75 | 993.75 | 993.75 | 993.75 | 993.75 | - |
25 Apr 2024 | 820.40 | 858.00 | 820.40 | 855.90 | 855.90 | 2,175 |
24 Apr 2024 | 848.20 | 848.20 | 848.20 | 841.55 | 841.55 | 330 |
23 Apr 2024 | 726.40 | 780.00 | 606.54 | 777.20 | 777.20 | 1,666 |
22 Apr 2024 | 677.70 | 677.70 | 677.70 | 708.30 | 708.30 | 308 |
19 Apr 2024 | 595.50 | 595.50 | 595.50 | 595.50 | 595.50 | - |
18 Apr 2024 | 634.20 | 634.20 | 634.20 | 634.20 | 634.20 | - |
17 Apr 2024 | 609.20 | 609.20 | 609.20 | 609.20 | 609.20 | - |
16 Apr 2024 | 610.00 | 689.66 | 610.00 | 599.85 | 599.85 | 230 |
15 Apr 2024 | 774.49 | 774.49 | 774.49 | 774.49 | 774.49 | - |
12 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
11 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
10 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
09 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
08 Apr 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
05 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
04 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
03 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
02 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
28 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
27 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
26 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
25 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
22 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
21 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
20 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
19 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
18 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
15 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
14 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
13 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
12 Mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
11 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
08 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
07 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
06 Mar 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
05 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
04 Mar 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
01 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
29 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
28 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
27 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
26 Feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
23 Feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
22 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
21 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
20 Feb 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
19 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
16 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
15 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
14 Feb 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
13 Feb 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
12 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
09 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
08 Feb 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
07 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
06 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
05 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
02 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
01 Feb 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
31 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
30 Jan 2024 | 646.28 | 646.28 | 646.28 | 646.28 | 646.28 | - |
29 Jan 2024 | 711.30 | 711.30 | 711.30 | 711.30 | 711.30 | - |
26 Jan 2024 | 749.99 | 749.99 | 749.99 | 749.99 | 749.99 | - |
25 Jan 2024 | 756.95 | 756.95 | 756.95 | 756.95 | 756.95 | - |
24 Jan 2024 | 726.77 | 726.77 | 726.77 | 726.77 | 726.77 | - |
23 Jan 2024 | 693.37 | 693.37 | 693.37 | 693.37 | 693.37 | - |
22 Jan 2024 | 570.91 | 570.91 | 570.91 | 570.91 | 570.91 | - |
19 Jan 2024 | 624.70 | 624.70 | 624.70 | 624.70 | 624.70 | - |
18 Jan 2024 | 602.81 | 602.81 | 602.81 | 602.81 | 602.81 | - |
17 Jan 2024 | 637.23 | 637.23 | 637.23 | 637.23 | 637.23 | - |
16 Jan 2024 | 748.19 | 748.19 | 748.19 | 748.19 | 748.19 | - |
15 Jan 2024 | 866.79 | 866.79 | 866.79 | 866.79 | 866.79 | - |
12 Jan 2024 | 867.82 | 867.82 | 867.82 | 867.82 | 867.82 | - |
11 Jan 2024 | 945.36 | 945.36 | 945.36 | 945.36 | 945.36 | - |
10 Jan 2024 | 933.56 | 933.56 | 933.56 | 933.56 | 933.56 | - |
09 Jan 2024 | 938.41 | 938.41 | 938.41 | 938.41 | 938.41 | - |
08 Jan 2024 | 1,013.97 | 1,013.97 | 1,013.97 | 1,013.97 | 1,013.97 | - |
05 Jan 2024 | 1,104.76 | 1,104.76 | 1,104.76 | 1,104.76 | 1,104.76 | - |
04 Jan 2024 | 1,167.22 | 1,167.22 | 1,167.22 | 1,167.22 | 1,167.22 | - |
03 Jan 2024 | 1,208.65 | 1,208.65 | 1,208.65 | 1,208.65 | 1,208.65 | - |
02 Jan 2024 | 1,174.16 | 1,174.16 | 1,174.16 | 1,174.16 | 1,174.16 | - |
29 Dec 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
28 Dec 2023 | 1,372.90 | 1,372.90 | 1,372.90 | 1,372.90 | 1,372.90 | - |
27 Dec 2023 | 1,269.23 | 1,269.23 | 1,269.23 | 1,269.23 | 1,269.23 | - |
22 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
21 Dec 2023 | 1,305.12 | 1,305.12 | 1,305.12 | 1,305.12 | 1,305.12 | - |
20 Dec 2023 | 1,110.40 | 1,110.40 | 1,110.40 | 1,110.40 | 1,110.40 | - |
19 Dec 2023 | 1,273.02 | 1,273.02 | 1,273.02 | 1,273.02 | 1,273.02 | - |
18 Dec 2023 | 1,149.24 | 1,149.24 | 1,149.24 | 1,149.24 | 1,149.24 | - |
15 Dec 2023 | 1,256.69 | 1,256.69 | 1,256.69 | 1,256.69 | 1,256.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |