Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - |
01 May 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
30 Apr 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - |
29 Apr 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - |
26 Apr 2024 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - |
25 Apr 2024 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - |
24 Apr 2024 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - |
23 Apr 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - |
22 Apr 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - |
19 Apr 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - |
18 Apr 2024 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - |
17 Apr 2024 | 278.08 | 278.08 | 278.08 | 278.08 | 278.08 | - |
16 Apr 2024 | 274.70 | 274.70 | 274.70 | 277.52 | 277.52 | 8 |
15 Apr 2024 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | - |
12 Apr 2024 | 271.23 | 271.23 | 271.23 | 271.23 | 271.23 | - |
11 Apr 2024 | 257.25 | 257.25 | 257.25 | 257.25 | 257.25 | - |
10 Apr 2024 | 254.23 | 254.23 | 254.23 | 254.23 | 254.23 | - |
09 Apr 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - |
08 Apr 2024 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | - |
05 Apr 2024 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - |
04 Apr 2024 | 247.93 | 247.93 | 247.93 | 247.93 | 247.93 | - |
03 Apr 2024 | 252.20 | 252.20 | 252.20 | 250.85 | 250.85 | 320 |
02 Apr 2024 | 251.15 | 251.15 | 251.15 | 251.15 | 251.15 | - |
28 Mar 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
27 Mar 2024 | 252.35 | 252.35 | 252.35 | 252.35 | 252.35 | - |
26 Mar 2024 | 253.35 | 253.35 | 253.35 | 253.35 | 253.35 | - |
25 Mar 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
22 Mar 2024 | 249.45 | 249.45 | 249.45 | 251.98 | 251.98 | 15 |
21 Mar 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - |
20 Mar 2024 | 252.63 | 252.63 | 252.63 | 252.63 | 252.63 | - |
19 Mar 2024 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | - |
18 Mar 2024 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | - |
15 Mar 2024 | 259.08 | 259.08 | 259.08 | 259.08 | 259.08 | - |
14 Mar 2024 | 259.25 | 259.25 | 259.25 | 259.25 | 259.25 | - |
13 Mar 2024 | 255.82 | 255.82 | 255.82 | 255.82 | 255.82 | - |
12 Mar 2024 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - |
11 Mar 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - |
08 Mar 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - |
07 Mar 2024 | 259.50 | 259.50 | 259.50 | 259.63 | 259.63 | 1 |
06 Mar 2024 | 258.65 | 258.65 | 258.65 | 258.65 | 258.65 | - |
05 Mar 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | - |
04 Mar 2024 | 264.25 | 264.25 | 264.25 | 264.25 | 264.25 | - |
01 Mar 2024 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | - |
29 Feb 2024 | 268.23 | 268.23 | 268.23 | 268.23 | 268.23 | - |
28 Feb 2024 | 270.90 | 270.90 | 269.70 | 267.40 | 267.40 | 10 |
27 Feb 2024 | 251.60 | 251.60 | 251.60 | 269.77 | 269.77 | 5 |
26 Feb 2024 | 268.65 | 268.65 | 268.65 | 268.65 | 268.65 | - |
23 Feb 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | - |
22 Feb 2024 | 270.67 | 270.67 | 270.67 | 270.67 | 270.67 | - |
21 Feb 2024 | 275.83 | 275.83 | 275.83 | 275.83 | 275.83 | - |
20 Feb 2024 | 282.83 | 282.83 | 282.83 | 274.52 | 274.52 | 6 |
19 Feb 2024 | 270.15 | 276.20 | 270.15 | 273.45 | 273.45 | 944 |
16 Feb 2024 | 277.08 | 277.08 | 277.08 | 277.08 | 277.08 | - |
15 Feb 2024 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | - |
14 Feb 2024 | 284.38 | 284.38 | 284.38 | 284.38 | 284.38 | - |
13 Feb 2024 | 283.67 | 283.67 | 283.67 | 283.67 | 283.67 | - |
12 Feb 2024 | 282.65 | 282.95 | 282.65 | 280.42 | 280.42 | 6 |
09 Feb 2024 | 283.42 | 283.42 | 283.42 | 283.42 | 283.42 | - |
08 Feb 2024 | 284.67 | 284.67 | 284.67 | 284.67 | 284.67 | - |
07 Feb 2024 | 283.23 | 283.23 | 283.23 | 283.23 | 283.23 | - |
06 Feb 2024 | 283.08 | 283.08 | 283.08 | 283.08 | 283.08 | - |
05 Feb 2024 | 285.85 | 285.85 | 285.85 | 285.85 | 285.85 | - |
02 Feb 2024 | 282.15 | 282.15 | 282.15 | 282.15 | 282.15 | - |
01 Feb 2024 | 284.45 | 284.45 | 284.45 | 284.45 | 284.45 | - |
31 Jan 2024 | 277.23 | 277.23 | 277.23 | 277.23 | 277.23 | - |
30 Jan 2024 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | - |
29 Jan 2024 | 285.88 | 285.88 | 285.88 | 285.88 | 285.88 | - |
26 Jan 2024 | 283.85 | 283.85 | 283.85 | 283.85 | 283.85 | - |
25 Jan 2024 | 285.35 | 285.35 | 285.35 | 285.35 | 285.35 | - |
24 Jan 2024 | 286.17 | 286.17 | 286.17 | 286.17 | 286.17 | - |
23 Jan 2024 | 279.20 | 286.65 | 279.20 | 290.77 | 290.77 | 266 |
22 Jan 2024 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | - |
19 Jan 2024 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | - |
18 Jan 2024 | 295.67 | 295.67 | 295.67 | 295.67 | 295.67 | - |
17 Jan 2024 | 291.95 | 291.95 | 291.95 | 291.95 | 291.95 | - |
16 Jan 2024 | 294.80 | 296.45 | 281.18 | 294.50 | 294.50 | 32 |
15 Jan 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | - |
12 Jan 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
11 Jan 2024 | 288.60 | 288.90 | 283.55 | 289.42 | 289.42 | 1,837 |
10 Jan 2024 | 287.67 | 287.67 | 287.67 | 287.67 | 287.67 | - |
09 Jan 2024 | 289.32 | 289.32 | 289.32 | 285.95 | 285.95 | 25 |
08 Jan 2024 | 285.98 | 285.98 | 285.98 | 285.98 | 285.98 | - |
05 Jan 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
04 Jan 2024 | 283.00 | 290.85 | 283.00 | 282.52 | 282.52 | 1,838 |
03 Jan 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | - |
02 Jan 2024 | 289.88 | 289.88 | 289.88 | 289.88 | 289.88 | - |
29 Dec 2023 | 287.27 | 287.27 | 287.27 | 287.27 | 287.27 | - |
28 Dec 2023 | 287.48 | 287.48 | 287.48 | 287.48 | 287.48 | - |
27 Dec 2023 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | - |
22 Dec 2023 | 292.85 | 292.85 | 292.85 | 292.85 | 292.85 | - |
21 Dec 2023 | 294.83 | 294.83 | 294.83 | 294.83 | 294.83 | - |
20 Dec 2023 | 290.98 | 290.98 | 290.98 | 290.98 | 290.98 | - |
19 Dec 2023 | 292.48 | 292.48 | 292.48 | 292.48 | 292.48 | - |
18 Dec 2023 | 295.75 | 295.75 | 295.75 | 295.75 | 295.75 | - |
15 Dec 2023 | 297.27 | 297.27 | 297.27 | 297.27 | 297.27 | - |
14 Dec 2023 | 299.33 | 299.33 | 299.33 | 299.33 | 299.33 | - |
13 Dec 2023 | 310.42 | 310.42 | 310.42 | 310.42 | 310.42 | - |
12 Dec 2023 | 310.08 | 310.08 | 310.08 | 310.08 | 310.08 | - |
11 Dec 2023 | 312.98 | 312.98 | 312.98 | 312.98 | 312.98 | - |
08 Dec 2023 | 315.13 | 315.13 | 315.13 | 315.13 | 315.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |