Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 3,424.70 | 3,484.00 | 3,424.70 | 3,463.10 | 3,463.10 | 869 |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
24 Nov 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
23 Nov 2023 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
22 Nov 2023 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
21 Nov 2023 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
20 Nov 2023 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
17 Nov 2023 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
16 Nov 2023 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
15 Nov 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
14 Nov 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
13 Nov 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
10 Nov 2023 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
09 Nov 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
08 Nov 2023 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
07 Nov 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
06 Nov 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
03 Nov 2023 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
02 Nov 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
01 Nov 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
31 Oct 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
30 Oct 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
27 Oct 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
26 Oct 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
25 Oct 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
24 Oct 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
23 Oct 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
20 Oct 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
19 Oct 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
18 Oct 2023 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
17 Oct 2023 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
16 Oct 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
13 Oct 2023 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
12 Oct 2023 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
11 Oct 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
10 Oct 2023 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
09 Oct 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
06 Oct 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
05 Oct 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
04 Oct 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
03 Oct 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
02 Oct 2023 | 2,770.64 | 2,770.64 | 2,770.64 | 2,770.64 | 2,770.64 | - |
29 Sept 2023 | 2,837.86 | 2,837.86 | 2,837.86 | 2,837.86 | 2,837.86 | - |
28 Sept 2023 | 2,719.95 | 2,719.95 | 2,719.95 | 2,719.95 | 2,719.95 | - |
27 Sept 2023 | 2,294.50 | 2,294.50 | 2,294.50 | 2,294.50 | 2,294.50 | - |
26 Sept 2023 | 1,926.72 | 1,926.72 | 1,926.72 | 1,926.72 | 1,926.72 | - |
25 Sept 2023 | 2,039.58 | 2,039.58 | 2,039.58 | 2,039.58 | 2,039.58 | - |
22 Sept 2023 | 2,003.70 | 2,003.70 | 2,003.70 | 2,003.70 | 2,003.70 | - |
21 Sept 2023 | 1,950.17 | 1,950.17 | 1,950.17 | 1,950.17 | 1,950.17 | - |
20 Sept 2023 | 2,296.98 | 2,296.98 | 2,296.98 | 2,296.98 | 2,296.98 | - |
19 Sept 2023 | 2,501.21 | 2,501.21 | 2,501.21 | 2,501.21 | 2,501.21 | - |
18 Sept 2023 | 2,664.13 | 2,664.13 | 2,664.13 | 2,664.13 | 2,664.13 | - |
15 Sept 2023 | 2,601.20 | 2,601.20 | 2,601.20 | 2,601.20 | 2,601.20 | - |
14 Sept 2023 | 2,874.79 | 2,874.79 | 2,874.79 | 2,874.79 | 2,874.79 | - |
13 Sept 2023 | 2,754.14 | 2,754.14 | 2,754.14 | 2,754.14 | 2,754.14 | - |
12 Sept 2023 | 2,749.96 | 2,749.96 | 2,749.96 | 2,749.96 | 2,749.96 | - |
11 Sept 2023 | 2,859.83 | 2,859.83 | 2,859.83 | 2,859.83 | 2,859.83 | - |
08 Sept 2023 | 2,531.87 | 2,531.87 | 2,531.87 | 2,531.87 | 2,531.87 | - |
07 Sept 2023 | 2,573.51 | 2,573.51 | 2,573.51 | 2,573.51 | 2,573.51 | - |
06 Sept 2023 | 2,620.79 | 2,620.79 | 2,620.79 | 2,620.79 | 2,620.79 | - |
05 Sept 2023 | 2,576.15 | 2,576.15 | 2,576.15 | 2,576.15 | 2,576.15 | - |
04 Sept 2023 | 2,561.98 | 2,561.98 | 2,561.98 | 2,561.98 | 2,561.98 | - |
01 Sept 2023 | 2,565.00 | 2,565.00 | 2,565.00 | 2,565.00 | 2,565.00 | - |
31 Aug 2023 | 2,467.34 | 2,467.34 | 2,467.34 | 2,467.34 | 2,467.34 | - |
30 Aug 2023 | 3,282.64 | 3,282.64 | 3,282.64 | 3,282.64 | 3,282.64 | - |
29 Aug 2023 | 2,780.36 | 2,780.36 | 2,780.36 | 2,780.36 | 2,780.36 | - |
25 Aug 2023 | 2,355.70 | 2,355.70 | 2,355.70 | 2,355.70 | 2,355.70 | - |
24 Aug 2023 | 2,176.52 | 2,176.52 | 2,176.52 | 2,176.52 | 2,176.52 | - |
23 Aug 2023 | 2,819.25 | 2,819.25 | 2,819.25 | 2,819.25 | 2,819.25 | - |
22 Aug 2023 | 2,499.01 | 2,499.01 | 2,499.01 | 2,499.01 | 2,499.01 | - |
21 Aug 2023 | 2,415.58 | 2,415.58 | 2,415.58 | 2,415.58 | 2,415.58 | - |
18 Aug 2023 | 2,369.17 | 2,369.17 | 2,369.17 | 2,369.17 | 2,369.17 | - |
17 Aug 2023 | 2,251.10 | 2,251.10 | 2,251.10 | 2,251.10 | 2,251.10 | - |
16 Aug 2023 | 3,011.15 | 3,011.15 | 3,011.15 | 3,011.15 | 3,011.15 | - |
15 Aug 2023 | 2,966.12 | 2,966.12 | 2,966.12 | 2,966.12 | 2,966.12 | - |
14 Aug 2023 | 3,179.61 | 3,179.61 | 3,179.61 | 3,179.61 | 3,179.61 | - |
11 Aug 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
10 Aug 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
09 Aug 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
08 Aug 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
07 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
04 Aug 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
03 Aug 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
02 Aug 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
01 Aug 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
31 Jul 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
28 Jul 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
27 Jul 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
26 Jul 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
25 Jul 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
24 Jul 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
21 Jul 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
20 Jul 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
19 Jul 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
18 Jul 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
17 Jul 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
14 Jul 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
13 Jul 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
12 Jul 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |