Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 232.00 | 239.88 | 233.20 | 234.00 | 234.00 | 65,479 |
26 Apr 2024 | 227.00 | 235.90 | 226.00 | 232.00 | 232.00 | 301,543 |
25 Apr 2024 | 223.00 | 231.40 | 227.00 | 226.00 | 226.00 | 116,350 |
24 Apr 2024 | 220.00 | 227.40 | 220.71 | 222.00 | 222.00 | 168,941 |
23 Apr 2024 | 218.00 | 222.00 | 217.04 | 219.00 | 219.00 | 91,455 |
22 Apr 2024 | 216.00 | 219.90 | 215.80 | 217.00 | 217.00 | 134,593 |
19 Apr 2024 | 216.00 | 216.70 | 212.56 | 214.00 | 214.00 | 21,060 |
18 Apr 2024 | 216.00 | 215.60 | 210.00 | 214.00 | 214.00 | 11,097 |
17 Apr 2024 | 216.00 | 215.56 | 210.40 | 214.00 | 214.00 | 6,087 |
16 Apr 2024 | 216.00 | 215.68 | 210.00 | 214.00 | 214.00 | 21,505 |
15 Apr 2024 | 216.00 | 217.20 | 214.00 | 216.00 | 216.00 | 44,716 |
12 Apr 2024 | 215.00 | 217.05 | 214.00 | 216.00 | 216.00 | 41,896 |
11 Apr 2024 | 214.00 | 216.11 | 212.60 | 214.00 | 214.00 | 8,281 |
10 Apr 2024 | 211.00 | 212.68 | 208.95 | 213.00 | 213.00 | 70,641 |
09 Apr 2024 | 210.00 | 212.24 | 207.26 | 210.00 | 210.00 | 64,447 |
08 Apr 2024 | 210.00 | 212.24 | 207.26 | 210.00 | 210.00 | 45,452 |
05 Apr 2024 | 210.00 | 210.30 | 207.26 | 210.00 | 210.00 | 29,414 |
04 Apr 2024 | 210.00 | 207.26 | 206.00 | 206.00 | 206.00 | 13,606 |
03 Apr 2024 | 210.00 | 211.74 | 206.08 | 210.00 | 210.00 | 35,195 |
02 Apr 2024 | 210.00 | 212.24 | 208.32 | 210.00 | 210.00 | 82,629 |
28 Mar 2024 | 210.00 | 212.40 | 208.80 | 210.00 | 210.00 | 29,013 |
27 Mar 2024 | 212.00 | 213.60 | 212.40 | 210.00 | 210.00 | 28,528 |
26 Mar 2024 | 210.00 | 214.00 | 210.41 | 210.00 | 210.00 | 17,320 |
25 Mar 2024 | 210.00 | 214.00 | 210.30 | 210.00 | 210.00 | 36,064 |
22 Mar 2024 | 210.00 | 213.00 | 206.00 | 210.00 | 210.00 | 45,041 |
21 Mar 2024 | 209.00 | 212.90 | 210.22 | 210.00 | 210.00 | 12,540 |
20 Mar 2024 | 209.00 | 211.61 | 209.23 | 209.00 | 209.00 | 55,680 |
19 Mar 2024 | 209.00 | 211.44 | 209.20 | 209.00 | 209.00 | 14,350 |
18 Mar 2024 | 209.00 | 213.20 | 208.75 | 210.00 | 210.00 | 31,928 |
15 Mar 2024 | 209.00 | 210.00 | 208.60 | 210.00 | 210.00 | 14,246 |
14 Mar 2024 | 209.00 | 210.11 | 208.40 | 210.00 | 210.00 | 42,696 |
13 Mar 2024 | 209.00 | 211.34 | 208.90 | 210.00 | 210.00 | 18,204 |
12 Mar 2024 | 206.00 | 212.90 | 208.66 | 209.00 | 209.00 | 28,286 |
11 Mar 2024 | 206.00 | 209.10 | 206.40 | 206.00 | 206.00 | 28,088 |
08 Mar 2024 | 205.00 | 209.10 | 205.00 | 206.00 | 206.00 | 17,870 |
07 Mar 2024 | 204.00 | 207.21 | 206.70 | 205.00 | 205.00 | 35,800 |
06 Mar 2024 | 204.00 | 206.90 | 203.60 | 204.00 | 204.00 | 12,200 |
05 Mar 2024 | 204.00 | 208.00 | 206.92 | 204.00 | 204.00 | 22,300 |
04 Mar 2024 | 204.00 | 208.00 | 201.63 | 204.00 | 204.00 | 20,941 |
01 Mar 2024 | 204.00 | 207.40 | 201.50 | 204.00 | 204.00 | 19,374 |
29 Feb 2024 | 204.00 | 207.40 | 201.51 | 204.00 | 204.00 | 7,436 |
28 Feb 2024 | 204.00 | 207.40 | 201.25 | 204.00 | 204.00 | 23,768 |
27 Feb 2024 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | 21,203 |
26 Feb 2024 | 2.02 | 2.06 | 2.00 | 2.01 | 2.01 | 14,935 |
23 Feb 2024 | 2.02 | 2.06 | 2.00 | 2.01 | 2.01 | 35,791 |
22 Feb 2024 | 2.01 | 2.06 | 1.99 | 2.01 | 2.01 | 55,018 |
21 Feb 2024 | 2.01 | 2.06 | 1.99 | 2.01 | 2.01 | 18,397 |
20 Feb 2024 | 2.01 | 2.06 | 1.98 | 2.01 | 2.01 | 7,913 |
19 Feb 2024 | 2.01 | 2.05 | 2.03 | 2.01 | 2.01 | 10,757 |
16 Feb 2024 | 2.01 | 2.03 | 1.97 | 2.01 | 2.01 | 61,089 |
15 Feb 2024 | 2.01 | 2.00 | 1.97 | 2.01 | 2.01 | 35,445 |
14 Feb 2024 | 2.01 | 2.00 | 1.97 | 2.01 | 2.01 | 5,378 |
13 Feb 2024 | 2.01 | 2.00 | 1.97 | 2.01 | 2.01 | 4,522 |
12 Feb 2024 | 2.03 | 2.01 | 1.97 | 2.01 | 2.01 | 30,525 |
09 Feb 2024 | 2.02 | 2.01 | 1.98 | 2.02 | 2.02 | 21,830 |
08 Feb 2024 | 2.02 | 2.01 | 1.98 | 2.02 | 2.02 | 24,075 |
07 Feb 2024 | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | 23,642 |
06 Feb 2024 | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | 26,053 |
05 Feb 2024 | 2.03 | 2.04 | 1.98 | 2.02 | 2.02 | 53,576 |
02 Feb 2024 | 2.03 | 2.05 | 1.98 | 2.03 | 2.03 | 32,240 |
01 Feb 2024 | 2.03 | 2.02 | 1.98 | 2.03 | 2.03 | 68,288 |
31 Jan 2024 | 2.09 | 2.07 | 1.99 | 2.02 | 2.02 | 111,151 |
30 Jan 2024 | 2.08 | 2.07 | 2.02 | 2.08 | 2.08 | 76,377 |
29 Jan 2024 | 2.08 | 2.08 | 2.05 | 2.08 | 2.08 | 40,233 |
26 Jan 2024 | 2.09 | 2.07 | 2.07 | 2.08 | 2.08 | 11,957 |
25 Jan 2024 | 2.08 | 2.07 | 2.00 | 2.08 | 2.08 | 33,222 |
24 Jan 2024 | 2.08 | 2.10 | 2.05 | 2.08 | 2.08 | 11,745 |
23 Jan 2024 | 2.09 | 2.09 | 2.05 | 2.08 | 2.08 | 31,978 |
22 Jan 2024 | 2.09 | 2.13 | 2.06 | 2.09 | 2.09 | 44,217 |
19 Jan 2024 | 2.09 | 2.13 | 2.06 | 2.09 | 2.09 | 30,131 |
18 Jan 2024 | 2.09 | 2.12 | 2.09 | 2.09 | 2.09 | 35,194 |
17 Jan 2024 | 2.09 | 2.12 | 2.09 | 2.09 | 2.09 | 9,737 |
16 Jan 2024 | 2.09 | 2.12 | 2.09 | 2.09 | 2.09 | 20,283 |
15 Jan 2024 | 2.12 | 2.13 | 2.09 | 2.09 | 2.09 | 35,249 |
12 Jan 2024 | 2.09 | 2.13 | 2.10 | 2.09 | 2.09 | 14,727 |
11 Jan 2024 | 2.09 | 2.13 | 2.11 | 2.09 | 2.09 | 31,722 |
10 Jan 2024 | 2.09 | 2.14 | 2.09 | 2.09 | 2.09 | 33,161 |
09 Jan 2024 | 2.06 | 2.13 | 2.13 | 2.09 | 2.09 | 23,451 |
08 Jan 2024 | 2.06 | 2.10 | 2.02 | 2.06 | 2.06 | 47,751 |
05 Jan 2024 | 2.06 | 2.10 | 2.05 | 2.06 | 2.06 | 33,644 |
04 Jan 2024 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | 20,691 |
03 Jan 2024 | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | 29,452 |
02 Jan 2024 | 2.06 | 2.09 | 2.04 | 2.06 | 2.06 | 15,580 |
29 Dec 2023 | 2.05 | 2.08 | 2.04 | 2.05 | 2.05 | 13,748 |
28 Dec 2023 | 2.05 | 2.10 | 2.04 | 2.05 | 2.05 | 10,722 |
27 Dec 2023 | 2.05 | 2.10 | 2.04 | 2.05 | 2.05 | 26,814 |
22 Dec 2023 | 2.05 | 2.08 | 2.08 | 2.05 | 2.05 | 3,723 |
21 Dec 2023 | 2.05 | 2.09 | 2.04 | 2.05 | 2.05 | 21,920 |
20 Dec 2023 | 2.01 | 2.10 | 2.04 | 2.05 | 2.05 | 27,041 |
19 Dec 2023 | 1.97 | 2.05 | 2.01 | 2.01 | 2.01 | 46,819 |
18 Dec 2023 | 1.95 | 2.01 | 1.99 | 1.97 | 1.97 | 19,424 |
15 Dec 2023 | 1.95 | 1.99 | 1.94 | 1.95 | 1.95 | 22,902 |
14 Dec 2023 | 1.93 | 1.99 | 1.97 | 1.95 | 1.95 | 21,520 |
13 Dec 2023 | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | 6,394 |
12 Dec 2023 | 1.91 | 1.95 | 1.90 | 1.92 | 1.92 | 21,635 |
11 Dec 2023 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | 30,553 |
08 Dec 2023 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | 24,539 |
07 Dec 2023 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | 35,394 |
06 Dec 2023 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | 53,883 |
05 Dec 2023 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | 38,250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |