Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 807.50 | 807.50 | 807.50 | 807.50 | 807.50 | - |
26 Apr 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
25 Apr 2024 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | - |
24 Apr 2024 | 798.88 | 798.88 | 798.88 | 798.88 | 798.88 | - |
23 Apr 2024 | 872.00 | 932.54 | 872.00 | 839.38 | 839.38 | 1 |
22 Apr 2024 | 891.50 | 891.50 | 891.50 | 891.50 | 891.50 | - |
19 Apr 2024 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | - |
18 Apr 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
17 Apr 2024 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | - |
16 Apr 2024 | 974.48 | 974.48 | 974.48 | 927.13 | 927.13 | 108 |
15 Apr 2024 | 889.88 | 889.88 | 889.88 | 889.88 | 889.88 | - |
12 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
11 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
10 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
09 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
08 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
05 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
04 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
03 Apr 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
02 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
28 Mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
27 Mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
26 Mar 2024 | 9.30 | 9.30 | 9.30 | 8.37 | 8.37 | 80 |
25 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
22 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
21 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
20 Mar 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
19 Mar 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
18 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
15 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
14 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
13 Mar 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
12 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.24 | 10.24 | 9 |
11 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
08 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
07 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
06 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
05 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
04 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
01 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
29 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
28 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
27 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
26 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
23 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
22 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
21 Feb 2024 | 1,125.84 | 1,125.84 | 1,125.84 | 1,125.84 | 1,125.84 | - |
20 Feb 2024 | 1,095.24 | 1,095.24 | 1,095.24 | 1,095.24 | 1,095.24 | - |
19 Feb 2024 | 1,108.11 | 1,108.11 | 1,108.11 | 1,108.11 | 1,108.11 | - |
16 Feb 2024 | 1,123.02 | 1,123.02 | 1,123.02 | 1,123.02 | 1,123.02 | - |
15 Feb 2024 | 1,171.31 | 1,171.31 | 1,171.31 | 1,171.31 | 1,171.31 | - |
14 Feb 2024 | 1,156.73 | 1,156.73 | 1,156.73 | 1,156.73 | 1,156.73 | - |
13 Feb 2024 | 1,208.57 | 1,208.57 | 1,208.57 | 1,208.57 | 1,208.57 | - |
12 Feb 2024 | 1,171.25 | 1,171.25 | 1,171.25 | 1,171.25 | 1,171.25 | - |
09 Feb 2024 | 1,217.28 | 1,217.28 | 1,217.28 | 1,217.28 | 1,217.28 | - |
08 Feb 2024 | 1,262.73 | 1,262.73 | 1,262.73 | 1,262.73 | 1,262.73 | - |
07 Feb 2024 | 1,251.26 | 1,251.26 | 1,251.26 | 1,251.26 | 1,251.26 | - |
06 Feb 2024 | 1,229.34 | 1,229.34 | 1,229.34 | 1,229.34 | 1,229.34 | - |
05 Feb 2024 | 1,317.66 | 1,317.66 | 1,317.66 | 1,317.66 | 1,317.66 | - |
02 Feb 2024 | 1,340.04 | 1,340.04 | 1,340.04 | 1,340.04 | 1,340.04 | - |
01 Feb 2024 | 1,348.13 | 1,348.13 | 1,348.13 | 1,348.13 | 1,348.13 | - |
31 Jan 2024 | 1,322.32 | 1,322.32 | 1,322.32 | 1,322.32 | 1,322.32 | - |
30 Jan 2024 | 1,292.37 | 1,292.37 | 1,292.37 | 1,292.37 | 1,292.37 | - |
29 Jan 2024 | 1,303.42 | 1,303.42 | 1,303.42 | 1,303.42 | 1,303.42 | - |
26 Jan 2024 | 1,352.13 | 1,352.13 | 1,352.13 | 1,352.13 | 1,352.13 | - |
25 Jan 2024 | 1,305.22 | 1,305.22 | 1,305.22 | 1,305.22 | 1,305.22 | - |
24 Jan 2024 | 1,323.24 | 1,323.24 | 1,323.24 | 1,323.24 | 1,323.24 | - |
23 Jan 2024 | 1,366.72 | 1,366.72 | 1,366.72 | 1,366.72 | 1,366.72 | - |
22 Jan 2024 | 1,353.99 | 1,353.99 | 1,353.99 | 1,353.99 | 1,353.99 | - |
19 Jan 2024 | 1,330.27 | 1,330.27 | 1,330.27 | 1,330.27 | 1,330.27 | - |
18 Jan 2024 | 1,314.68 | 1,314.68 | 1,314.68 | 1,314.68 | 1,314.68 | - |
17 Jan 2024 | 1,270.98 | 1,270.98 | 1,270.98 | 1,270.98 | 1,270.98 | - |
16 Jan 2024 | 1,306.97 | 1,306.97 | 1,306.97 | 1,306.97 | 1,306.97 | - |
15 Jan 2024 | 1,316.49 | 1,316.49 | 1,316.49 | 1,316.49 | 1,316.49 | - |
12 Jan 2024 | 1,277.87 | 1,277.87 | 1,277.87 | 1,277.87 | 1,277.87 | - |
11 Jan 2024 | 1,369.10 | 1,369.10 | 1,369.10 | 1,369.10 | 1,369.10 | - |
10 Jan 2024 | 1,397.56 | 1,397.56 | 1,397.56 | 1,397.56 | 1,397.56 | - |
09 Jan 2024 | 1,430.67 | 1,430.67 | 1,430.67 | 1,430.67 | 1,430.67 | - |
08 Jan 2024 | 1,435.73 | 1,435.73 | 1,435.73 | 1,435.73 | 1,435.73 | - |
05 Jan 2024 | 1,404.78 | 1,404.78 | 1,404.78 | 1,404.78 | 1,404.78 | - |
04 Jan 2024 | 1,395.16 | 1,395.16 | 1,395.16 | 1,395.16 | 1,395.16 | - |
03 Jan 2024 | 1,478.66 | 1,478.66 | 1,478.66 | 1,478.66 | 1,478.66 | - |
02 Jan 2024 | 1,553.19 | 1,553.19 | 1,553.19 | 1,553.19 | 1,553.19 | - |
29 Dec 2023 | 1,574.02 | 1,574.02 | 1,574.02 | 1,574.02 | 1,574.02 | - |
28 Dec 2023 | 1,612.90 | 1,612.90 | 1,612.90 | 1,612.90 | 1,612.90 | - |
27 Dec 2023 | 1,641.47 | 1,641.47 | 1,641.47 | 1,641.47 | 1,641.47 | - |
22 Dec 2023 | 1,660.96 | 1,660.96 | 1,660.96 | 1,660.96 | 1,660.96 | - |
21 Dec 2023 | 1,644.50 | 1,644.50 | 1,644.50 | 1,644.50 | 1,644.50 | - |
20 Dec 2023 | 1,673.85 | 1,673.85 | 1,673.85 | 1,673.85 | 1,673.85 | - |
19 Dec 2023 | 1,783.66 | 1,783.66 | 1,783.66 | 1,783.66 | 1,783.66 | - |
18 Dec 2023 | 1,765.59 | 1,765.59 | 1,765.59 | 1,765.59 | 1,765.59 | - |
15 Dec 2023 | 1,817.49 | 1,817.49 | 1,817.49 | 1,817.49 | 1,817.49 | - |
14 Dec 2023 | 1,881.49 | 1,881.49 | 1,881.49 | 1,881.49 | 1,881.49 | - |
13 Dec 2023 | 1,780.55 | 1,780.55 | 1,780.55 | 1,780.55 | 1,780.55 | - |
12 Dec 2023 | 1,829.15 | 1,829.15 | 1,829.15 | 1,829.15 | 1,829.15 | - |
11 Dec 2023 | 1,905.13 | 1,905.13 | 1,905.13 | 1,905.13 | 1,905.13 | - |
08 Dec 2023 | 1,902.81 | 1,902.81 | 1,902.81 | 1,902.81 | 1,902.81 | - |
07 Dec 2023 | 2,043.35 | 2,043.35 | 2,043.35 | 2,043.35 | 2,043.35 | - |
06 Dec 2023 | 1,973.64 | 1,973.64 | 1,973.64 | 1,973.64 | 1,973.64 | - |
05 Dec 2023 | 1,899.22 | 1,899.22 | 1,899.22 | 1,899.22 | 1,899.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |