Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.00 | 0.00 | 0.00 | 1,080.30 | 1,080.30 | 27 |
20 May 2024 | 1,070.75 | 1,081.75 | 994.85 | 1,001.92 | 1,001.92 | 31,841 |
17 May 2024 | 1,020.00 | 1,075.00 | 983.25 | 1,065.35 | 1,065.35 | 23,380 |
16 May 2024 | 1,015.10 | 1,018.75 | 970.00 | 1,009.03 | 1,009.03 | 38,710 |
15 May 2024 | 1,081.15 | 1,144.70 | 996.85 | 1,018.05 | 1,018.05 | 77,174 |
14 May 2024 | 989.65 | 1,112.55 | 972.40 | 1,085.90 | 1,085.90 | 91,371 |
13 May 2024 | 955.05 | 1,033.65 | 930.25 | 989.40 | 989.40 | 29,290 |
10 May 2024 | 1,027.40 | 1,027.40 | 920.25 | 940.05 | 940.05 | 63,090 |
09 May 2024 | 1,033.55 | 1,056.95 | 996.35 | 998.65 | 998.65 | 35,553 |
08 May 2024 | 1,101.25 | 1,101.25 | 960.00 | 1,045.32 | 1,045.32 | 65,581 |
07 May 2024 | 1,224.95 | 1,315.32 | 1,101.25 | 1,127.43 | 1,127.43 | 35,434 |
03 May 2024 | 1,151.15 | 1,220.00 | 1,113.50 | 1,135.45 | 1,135.45 | 30,741 |
02 May 2024 | 1,185.65 | 1,241.15 | 1,080.90 | 1,147.18 | 1,147.18 | 43,873 |
01 May 2024 | 1,179.35 | 1,214.50 | 1,113.30 | 1,159.50 | 1,159.50 | 85,882 |
30 Apr 2024 | 1,428.05 | 1,443.30 | 854.83 | 1,233.80 | 1,233.80 | 83,119 |
29 Apr 2024 | 1,124.70 | 1,420.90 | 1,124.25 | 1,427.55 | 1,427.55 | 133,471 |
26 Apr 2024 | 1,084.85 | 1,093.75 | 992.00 | 1,044.75 | 1,044.75 | 59,993 |
25 Apr 2024 | 873.65 | 976.05 | 870.00 | 968.85 | 968.85 | 51,047 |
24 Apr 2024 | 913.65 | 975.00 | 859.10 | 895.33 | 895.33 | 152,678 |
23 Apr 2024 | 613.55 | 884.48 | 613.55 | 676.15 | 676.15 | 138,887 |
22 Apr 2024 | 668.30 | 674.55 | 591.85 | 608.03 | 608.03 | 60,262 |
19 Apr 2024 | 715.00 | 750.05 | 681.15 | 745.80 | 745.80 | 58,443 |
18 Apr 2024 | 839.15 | 840.00 | 747.75 | 758.75 | 758.75 | 40,836 |
17 Apr 2024 | 863.50 | 897.45 | 810.00 | 843.97 | 843.97 | 17,828 |
16 Apr 2024 | 918.40 | 1,159.20 | 798.85 | 879.17 | 879.17 | 91,209 |
15 Apr 2024 | 1,168.12 | 1,168.12 | 1,168.12 | 1,168.12 | 1,168.12 | - |
12 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
11 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
10 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
09 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
08 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
05 Apr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
04 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
03 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
02 Apr 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
28 Mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
27 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
26 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
25 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
22 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
21 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
20 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
19 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
18 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
15 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
14 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
13 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
12 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
11 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
08 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
07 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
06 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
05 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
04 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
01 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
29 Feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
28 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
27 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
26 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
23 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
22 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
21 Feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
20 Feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
19 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
16 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
12 Feb 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
09 Feb 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
08 Feb 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
07 Feb 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
06 Feb 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
05 Feb 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
02 Feb 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
01 Feb 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
31 Jan 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
30 Jan 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
29 Jan 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
26 Jan 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
25 Jan 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
24 Jan 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
23 Jan 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
22 Jan 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
19 Jan 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - |
18 Jan 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - |
17 Jan 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - |
16 Jan 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - |
15 Jan 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - |
12 Jan 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - |
11 Jan 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - |
10 Jan 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - |
09 Jan 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - |
08 Jan 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
05 Jan 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - |
04 Jan 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - |
03 Jan 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - |
02 Jan 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - |
29 Dec 2023 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
28 Dec 2023 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |