Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2,625.20 | 2,625.20 | 2,599.00 | 2,599.00 | 2,599.00 | 172 |
24 Apr 2024 | 2,896.60 | 2,972.20 | 2,755.00 | 2,785.85 | 2,785.85 | 1,980 |
23 Apr 2024 | 2,730.00 | 2,904.10 | 2,730.00 | 2,783.50 | 2,783.50 | 539 |
22 Apr 2024 | 2,597.60 | 2,597.60 | 2,407.10 | 2,370.45 | 2,370.45 | 2,236 |
19 Apr 2024 | 2,582.00 | 2,605.10 | 2,485.50 | 2,467.25 | 2,467.25 | 1,085 |
18 Apr 2024 | 2,692.00 | 2,697.00 | 2,453.70 | 2,657.65 | 2,657.65 | 851 |
17 Apr 2024 | 2,961.00 | 2,961.00 | 2,727.00 | 2,768.30 | 2,768.30 | 230 |
16 Apr 2024 | 2,858.40 | 3,207.15 | 2,656.00 | 2,838.00 | 2,838.00 | 2,751 |
15 Apr 2024 | 3,605.12 | 3,605.12 | 3,605.12 | 3,605.12 | 3,605.12 | - |
12 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
11 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
10 Apr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
09 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
08 Apr 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
05 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
04 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
03 Apr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
02 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
28 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
27 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
26 Mar 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
25 Mar 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
22 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
21 Mar 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
20 Mar 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
19 Mar 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
18 Mar 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
15 Mar 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
14 Mar 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
13 Mar 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
12 Mar 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
11 Mar 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
08 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
07 Mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
06 Mar 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
05 Mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
04 Mar 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
01 Mar 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
29 Feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
28 Feb 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
27 Feb 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
26 Feb 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
23 Feb 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
22 Feb 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
21 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
20 Feb 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
19 Feb 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
16 Feb 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
15 Feb 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
14 Feb 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
13 Feb 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
12 Feb 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
09 Feb 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
08 Feb 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
07 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
06 Feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
05 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
02 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
01 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
31 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
30 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
29 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
26 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
25 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
24 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
23 Jan 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
22 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
19 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
18 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
17 Jan 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
16 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
15 Jan 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
12 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
11 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
10 Jan 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
09 Jan 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
08 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
05 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
04 Jan 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
03 Jan 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
02 Jan 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
29 Dec 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
28 Dec 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
27 Dec 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
22 Dec 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
21 Dec 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
20 Dec 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
19 Dec 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
18 Dec 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
15 Dec 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
14 Dec 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
13 Dec 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
12 Dec 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
11 Dec 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
08 Dec 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
07 Dec 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
06 Dec 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
05 Dec 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
04 Dec 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
01 Dec 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |