Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 0.00 | 0.00 | 0.00 | 215.80 | 215.80 | 41,670 |
26 Apr 2024 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - |
25 Apr 2024 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - |
24 Apr 2024 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - |
23 Apr 2024 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - |
22 Apr 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - |
19 Apr 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - |
18 Apr 2024 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - |
17 Apr 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - |
16 Apr 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - |
15 Apr 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - |
12 Apr 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - |
11 Apr 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - |
10 Apr 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - |
09 Apr 2024 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - |
08 Apr 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - |
05 Apr 2024 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - |
04 Apr 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
03 Apr 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | - |
02 Apr 2024 | 220.91 | 220.91 | 220.91 | 220.91 | 220.91 | - |
28 Mar 2024 | 209.17 | 209.17 | 209.17 | 209.17 | 209.17 | - |
27 Mar 2024 | 216.33 | 216.33 | 216.33 | 216.33 | 216.33 | - |
26 Mar 2024 | 207.56 | 207.56 | 207.56 | 207.56 | 207.56 | - |
25 Mar 2024 | 218.21 | 218.21 | 218.21 | 218.21 | 218.21 | - |
22 Mar 2024 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | - |
21 Mar 2024 | 219.43 | 219.43 | 219.43 | 219.43 | 219.43 | - |
20 Mar 2024 | 243.65 | 243.65 | 243.65 | 243.65 | 243.65 | - |
19 Mar 2024 | 255.03 | 255.03 | 255.03 | 255.03 | 255.03 | - |
18 Mar 2024 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | - |
15 Mar 2024 | 270.39 | 270.39 | 270.39 | 270.39 | 270.39 | - |
14 Mar 2024 | 279.14 | 279.14 | 279.14 | 279.14 | 279.14 | - |
13 Mar 2024 | 269.97 | 269.97 | 269.97 | 269.97 | 269.97 | - |
12 Mar 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
11 Mar 2024 | 293.86 | 293.86 | 293.86 | 293.86 | 293.86 | - |
08 Mar 2024 | 286.52 | 286.52 | 286.52 | 286.52 | 286.52 | - |
07 Mar 2024 | 278.65 | 278.65 | 278.65 | 278.65 | 278.65 | - |
06 Mar 2024 | 305.15 | 305.15 | 305.15 | 305.15 | 305.15 | - |
05 Mar 2024 | 315.48 | 315.48 | 315.48 | 315.48 | 315.48 | - |
04 Mar 2024 | 311.66 | 311.66 | 311.66 | 311.66 | 311.66 | - |
01 Mar 2024 | 315.38 | 315.38 | 315.38 | 315.38 | 315.38 | - |
29 Feb 2024 | 330.63 | 330.63 | 330.63 | 330.63 | 330.63 | - |
28 Feb 2024 | 326.89 | 326.89 | 326.89 | 326.89 | 326.89 | - |
27 Feb 2024 | 362.87 | 362.87 | 362.87 | 362.87 | 362.87 | - |
26 Feb 2024 | 355.08 | 355.08 | 355.08 | 355.08 | 355.08 | - |
23 Feb 2024 | 381.06 | 381.06 | 381.06 | 381.06 | 381.06 | - |
22 Feb 2024 | 369.45 | 369.45 | 369.45 | 369.45 | 369.45 | - |
21 Feb 2024 | 491.45 | 491.45 | 491.45 | 491.45 | 491.45 | - |
20 Feb 2024 | 476.10 | 574.19 | 476.10 | 484.50 | 484.50 | 5,421 |
19 Feb 2024 | 505.00 | 505.00 | 479.60 | 478.10 | 478.10 | 15,863 |
16 Feb 2024 | 547.75 | 558.25 | 547.75 | 535.63 | 535.63 | 11,397 |
15 Feb 2024 | 539.50 | 539.50 | 539.50 | 544.75 | 544.75 | 200 |
14 Feb 2024 | 593.75 | 593.75 | 593.75 | 593.75 | 593.75 | - |
13 Feb 2024 | 573.62 | 573.62 | 573.62 | 623.13 | 623.13 | 23,399 |
12 Feb 2024 | 581.50 | 613.00 | 581.25 | 602.25 | 602.25 | 4,701 |
09 Feb 2024 | 551.00 | 551.00 | 551.00 | 554.63 | 554.63 | 250 |
08 Feb 2024 | 545.00 | 545.00 | 545.00 | 561.13 | 561.13 | 250 |
07 Feb 2024 | 536.88 | 536.88 | 536.88 | 536.88 | 536.88 | - |
06 Feb 2024 | 550.25 | 629.84 | 550.25 | 559.00 | 559.00 | 3,746 |
05 Feb 2024 | 598.25 | 598.50 | 593.00 | 607.00 | 607.00 | 3,853 |
02 Feb 2024 | 642.25 | 642.25 | 637.50 | 614.50 | 614.50 | 6,183 |
01 Feb 2024 | 674.88 | 674.88 | 674.88 | 674.88 | 674.88 | - |
31 Jan 2024 | 660.75 | 660.75 | 660.75 | 660.75 | 660.75 | - |
30 Jan 2024 | 606.50 | 632.18 | 601.00 | 623.63 | 623.63 | 2,140 |
29 Jan 2024 | 650.88 | 650.88 | 650.88 | 650.88 | 650.88 | - |
26 Jan 2024 | 633.50 | 633.50 | 633.50 | 633.50 | 633.50 | - |
25 Jan 2024 | 626.88 | 626.88 | 626.88 | 626.88 | 626.88 | - |
24 Jan 2024 | 666.75 | 666.75 | 650.00 | 621.50 | 621.50 | 800 |
23 Jan 2024 | 692.90 | 692.90 | 692.90 | 666.75 | 666.75 | 2,194 |
22 Jan 2024 | 630.38 | 630.38 | 630.38 | 630.38 | 630.38 | - |
19 Jan 2024 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | - |
18 Jan 2024 | 715.00 | 715.00 | 715.00 | 643.75 | 643.75 | 1,923 |
17 Jan 2024 | 700.25 | 700.25 | 700.25 | 708.38 | 708.38 | 700 |
16 Jan 2024 | 668.77 | 668.77 | 668.77 | 691.63 | 691.63 | 6,682 |
15 Jan 2024 | 679.63 | 679.63 | 679.63 | 679.63 | 679.63 | - |
12 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
11 Jan 2024 | 695.63 | 695.63 | 695.63 | 695.63 | 695.63 | - |
10 Jan 2024 | 634.25 | 634.25 | 634.25 | 634.25 | 634.25 | - |
09 Jan 2024 | 620.00 | 725.34 | 620.00 | 636.38 | 636.38 | 1,838 |
08 Jan 2024 | 662.75 | 667.00 | 662.75 | 661.25 | 661.25 | 1,100 |
05 Jan 2024 | 710.25 | 710.25 | 710.25 | 717.38 | 717.38 | 250 |
04 Jan 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.75 | - |
03 Jan 2024 | 700.00 | 700.00 | 700.00 | 724.00 | 724.00 | 685 |
02 Jan 2024 | 675.25 | 700.25 | 675.25 | 709.25 | 709.25 | 291 |
29 Dec 2023 | 695.25 | 695.25 | 695.25 | 692.63 | 692.63 | 2,260 |
28 Dec 2023 | 701.50 | 701.50 | 701.50 | 704.00 | 704.00 | 229 |
27 Dec 2023 | 700.00 | 700.00 | 700.00 | 698.63 | 698.63 | 519 |
22 Dec 2023 | 680.25 | 680.25 | 680.25 | 680.88 | 680.88 | 302 |
21 Dec 2023 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - |
20 Dec 2023 | 710.00 | 710.00 | 710.00 | 704.13 | 704.13 | 710 |
19 Dec 2023 | 725.00 | 725.00 | 710.57 | 728.13 | 728.13 | 258 |
18 Dec 2023 | 775.25 | 775.25 | 775.25 | 742.88 | 742.88 | 359 |
15 Dec 2023 | 723.00 | 746.50 | 723.00 | 756.50 | 756.50 | 229 |
14 Dec 2023 | 645.00 | 645.00 | 645.00 | 686.38 | 686.38 | 5 |
13 Dec 2023 | 685.00 | 715.00 | 679.00 | 687.88 | 687.88 | 9,744 |
12 Dec 2023 | 679.25 | 807.17 | 679.25 | 662.38 | 662.38 | 100 |
11 Dec 2023 | 751.50 | 751.50 | 737.50 | 722.38 | 722.38 | 216 |
08 Dec 2023 | 776.13 | 776.13 | 776.13 | 776.13 | 776.13 | - |
07 Dec 2023 | 792.75 | 807.50 | 792.75 | 802.13 | 802.13 | 350 |
06 Dec 2023 | 800.00 | 800.00 | 800.00 | 787.75 | 787.75 | 10 |
05 Dec 2023 | 812.25 | 1,033.27 | 812.25 | 818.50 | 818.50 | 2,166 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |