Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 0.00 | 0.00 | 0.00 | 814.25 | 814.25 | 3,480 |
21 May 2024 | 794.57 | 842.25 | 794.57 | 859.13 | 859.13 | 20 |
20 May 2024 | 780.25 | 802.75 | 780.25 | 811.50 | 811.50 | 25 |
17 May 2024 | 822.25 | 830.00 | 815.25 | 813.13 | 813.13 | 1,848 |
16 May 2024 | 798.13 | 798.13 | 798.13 | 798.13 | 798.13 | - |
15 May 2024 | 792.75 | 793.00 | 792.75 | 798.25 | 798.25 | 10 |
14 May 2024 | 778.31 | 778.31 | 778.31 | 807.13 | 807.13 | 21 |
13 May 2024 | 794.75 | 795.75 | 794.25 | 810.13 | 810.13 | 24 |
10 May 2024 | 763.75 | 763.75 | 763.75 | 786.88 | 786.88 | 57 |
09 May 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | - |
08 May 2024 | 788.13 | 788.13 | 788.13 | 788.13 | 788.13 | - |
07 May 2024 | 771.00 | 882.88 | 771.00 | 768.88 | 768.88 | 9 |
03 May 2024 | 797.50 | 797.75 | 797.50 | 808.63 | 808.63 | 2,130 |
02 May 2024 | 875.88 | 875.88 | 875.88 | 875.88 | 875.88 | - |
01 May 2024 | 900.00 | 938.25 | 880.25 | 932.88 | 932.88 | 3,313 |
30 Apr 2024 | 966.20 | 966.20 | 966.20 | 909.13 | 909.13 | 173 |
29 Apr 2024 | 902.88 | 902.88 | 902.88 | 902.88 | 902.88 | - |
26 Apr 2024 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - |
25 Apr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,054.25 | 1,054.25 | 29 |
24 Apr 2024 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | - |
23 Apr 2024 | 828.99 | 828.99 | 828.99 | 946.25 | 946.25 | 727 |
22 Apr 2024 | 1,013.00 | 1,013.00 | 1,013.00 | 1,007.00 | 1,007.00 | 58 |
19 Apr 2024 | 955.75 | 955.75 | 955.75 | 981.75 | 981.75 | 59 |
18 Apr 2024 | 894.75 | 894.75 | 894.75 | 890.00 | 890.00 | 201 |
17 Apr 2024 | 884.75 | 884.75 | 884.75 | 884.75 | 884.75 | - |
16 Apr 2024 | 844.00 | 844.00 | 818.19 | 861.38 | 861.38 | 99 |
15 Apr 2024 | 821.75 | 827.50 | 820.75 | 822.13 | 822.13 | 1,315 |
12 Apr 2024 | 797.00 | 810.25 | 797.00 | 817.63 | 817.63 | 13 |
11 Apr 2024 | 822.00 | 830.25 | 820.00 | 826.38 | 826.38 | 146 |
10 Apr 2024 | 842.88 | 842.88 | 842.88 | 842.88 | 842.88 | - |
09 Apr 2024 | 836.00 | 856.40 | 836.00 | 836.38 | 836.38 | 80 |
08 Apr 2024 | 807.00 | 807.00 | 807.00 | 815.88 | 815.88 | 65 |
05 Apr 2024 | 870.25 | 887.50 | 840.50 | 838.00 | 838.00 | 152 |
04 Apr 2024 | 855.00 | 868.25 | 852.50 | 846.38 | 846.38 | 337 |
03 Apr 2024 | 871.63 | 871.63 | 871.63 | 871.63 | 871.63 | - |
02 Apr 2024 | 928.78 | 928.78 | 928.78 | 922.13 | 922.13 | 229 |
28 Mar 2024 | 935.00 | 935.00 | 916.25 | 912.88 | 912.88 | 133 |
27 Mar 2024 | 930.75 | 950.25 | 930.75 | 932.13 | 932.13 | 118 |
26 Mar 2024 | 902.50 | 902.50 | 902.50 | 918.00 | 918.00 | 672 |
25 Mar 2024 | 921.13 | 921.13 | 921.13 | 921.13 | 921.13 | - |
22 Mar 2024 | 948.75 | 948.75 | 944.00 | 931.63 | 931.63 | 672 |
21 Mar 2024 | 902.25 | 902.25 | 902.25 | 907.88 | 907.88 | 1 |
20 Mar 2024 | 986.50 | 986.50 | 986.50 | 986.50 | 986.50 | - |
19 Mar 2024 | 990.25 | 990.25 | 990.25 | 974.13 | 974.13 | 47 |
18 Mar 2024 | 985.63 | 985.63 | 985.63 | 985.63 | 985.63 | - |
15 Mar 2024 | 996.25 | 996.25 | 996.25 | 996.25 | 996.25 | - |
14 Mar 2024 | 938.75 | 938.75 | 938.75 | 938.75 | 938.75 | - |
13 Mar 2024 | 949.75 | 949.75 | 949.75 | 949.75 | 949.75 | - |
12 Mar 2024 | 962.15 | 962.15 | 962.15 | 973.00 | 973.00 | 15 |
11 Mar 2024 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | - |
08 Mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
07 Mar 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
06 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
05 Mar 2024 | 10.42 | 10.42 | 10.42 | 9.96 | 9.96 | 12 |
04 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
01 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
29 Feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
28 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
27 Feb 2024 | 995.69 | 995.69 | 995.69 | 1,011.00 | 1,011.00 | 22 |
26 Feb 2024 | 982.75 | 982.75 | 982.75 | 994.25 | 994.25 | 198 |
23 Feb 2024 | 994.50 | 994.50 | 994.50 | 1,007.75 | 1,007.75 | 267 |
22 Feb 2024 | 1,050.25 | 1,050.25 | 1,050.25 | 1,050.25 | 1,050.25 | - |
21 Feb 2024 | 1,120.00 | 1,131.00 | 1,120.00 | 1,127.50 | 1,127.50 | 14 |
20 Feb 2024 | 1,091.00 | 1,132.78 | 1,091.00 | 1,152.25 | 1,152.25 | 82 |
19 Feb 2024 | 1,118.75 | 1,118.75 | 1,118.75 | 1,118.75 | 1,118.75 | - |
16 Feb 2024 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.50 | - |
15 Feb 2024 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | - |
14 Feb 2024 | 1,112.75 | 1,112.75 | 1,112.75 | 1,112.75 | 1,112.75 | - |
13 Feb 2024 | 1,135.53 | 1,135.53 | 1,135.53 | 1,104.50 | 1,104.50 | 110 |
12 Feb 2024 | 1,036.25 | 1,036.25 | 1,036.25 | 1,036.25 | 1,036.25 | - |
09 Feb 2024 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | - |
08 Feb 2024 | 1,088.25 | 1,088.25 | 1,088.25 | 1,088.25 | 1,088.25 | - |
07 Feb 2024 | 1,103.50 | 1,103.50 | 1,103.50 | 1,100.50 | 1,100.50 | 96 |
06 Feb 2024 | 1,199.44 | 1,199.44 | 1,199.44 | 1,131.50 | 1,131.50 | 261 |
05 Feb 2024 | 1,138.25 | 1,138.25 | 1,138.25 | 1,138.25 | 1,138.25 | - |
02 Feb 2024 | 1,121.50 | 1,121.50 | 1,116.50 | 1,088.75 | 1,088.75 | 300 |
01 Feb 2024 | 1,449.75 | 1,449.75 | 1,449.75 | 1,449.75 | 1,449.75 | - |
31 Jan 2024 | 1,471.50 | 1,471.50 | 1,471.50 | 1,471.50 | 1,471.50 | - |
30 Jan 2024 | 1,514.54 | 1,514.54 | 1,514.54 | 1,369.00 | 1,369.00 | 17 |
29 Jan 2024 | 1,402.75 | 1,402.75 | 1,402.75 | 1,402.75 | 1,402.75 | - |
26 Jan 2024 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | - |
25 Jan 2024 | 1,423.75 | 1,423.75 | 1,423.75 | 1,423.75 | 1,423.75 | - |
24 Jan 2024 | 1,437.50 | 1,437.50 | 1,437.50 | 1,436.75 | 1,436.75 | 22 |
23 Jan 2024 | 1,581.96 | 1,581.96 | 1,581.96 | 1,525.50 | 1,525.50 | 15 |
22 Jan 2024 | 1,510.50 | 1,510.50 | 1,510.50 | 1,510.50 | 1,510.50 | - |
19 Jan 2024 | 1,554.50 | 1,554.50 | 1,554.50 | 1,554.50 | 1,554.50 | - |
18 Jan 2024 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | - |
17 Jan 2024 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | - |
16 Jan 2024 | 1,568.00 | 1,658.42 | 1,568.00 | 1,570.50 | 1,570.50 | 59 |
15 Jan 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - |
12 Jan 2024 | 1,533.00 | 1,533.00 | 1,516.72 | 1,499.75 | 1,499.75 | 31 |
11 Jan 2024 | 1,526.75 | 1,526.75 | 1,526.75 | 1,526.75 | 1,526.75 | - |
10 Jan 2024 | 1,597.00 | 1,602.00 | 1,597.00 | 1,563.50 | 1,563.50 | 40 |
09 Jan 2024 | 1,760.24 | 1,760.24 | 1,760.24 | 1,639.25 | 1,639.25 | 99 |
08 Jan 2024 | 1,800.50 | 1,800.50 | 1,720.00 | 1,753.75 | 1,753.75 | 320 |
05 Jan 2024 | 1,890.00 | 1,890.00 | 1,890.00 | 1,821.00 | 1,821.00 | 50 |
04 Jan 2024 | 1,760.50 | 1,801.50 | 1,760.50 | 1,791.00 | 1,791.00 | 381 |
03 Jan 2024 | 1,685.75 | 1,685.75 | 1,685.75 | 1,685.75 | 1,685.75 | - |
02 Jan 2024 | 1,578.00 | 1,578.00 | 1,578.00 | 1,686.50 | 1,686.50 | 5 |
29 Dec 2023 | 1,578.00 | 1,578.00 | 1,578.00 | 1,564.75 | 1,564.75 | 19 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |