Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 458.00 | 458.00 | 440.00 | 452.00 | 452.00 | 8,200 |
21 May 2024 | 482.00 | 492.00 | 470.00 | 470.00 | 470.00 | 19,100 |
20 May 2024 | 486.00 | 486.00 | 470.00 | 482.00 | 482.00 | 12,300 |
17 May 2024 | 510.00 | 510.00 | 482.00 | 488.00 | 488.00 | 15,600 |
16 May 2024 | 515.00 | 555.00 | 474.00 | 498.00 | 498.00 | 35,400 |
15 May 2024 | 466.00 | 555.00 | 466.00 | 510.00 | 510.00 | 384,900 |
14 May 2024 | 520.00 | 535.00 | 432.00 | 444.00 | 444.00 | 34,500 |
13 May 2024 | 535.00 | 600.00 | 515.00 | 520.00 | 520.00 | 25,300 |
08 May 2024 | 555.00 | 600.00 | 492.00 | 525.00 | 525.00 | 53,400 |
07 May 2024 | 450.00 | 560.00 | 450.00 | 545.00 | 545.00 | 215,300 |
06 May 2024 | 400.00 | 525.00 | 400.00 | 452.00 | 452.00 | 48,800 |
03 May 2024 | 525.00 | 555.00 | 460.00 | 510.00 | 510.00 | 1,600 |
02 May 2024 | 525.00 | 570.00 | 500.00 | 515.00 | 515.00 | 23,000 |
30 Apr 2024 | 550.00 | 575.00 | 515.00 | 520.00 | 520.00 | 47,500 |
29 Apr 2024 | 550.00 | 650.00 | 505.00 | 545.00 | 545.00 | 93,100 |
26 Apr 2024 | 520.00 | 590.00 | 520.00 | 550.00 | 550.00 | 151,700 |
25 Apr 2024 | 595.00 | 600.00 | 498.00 | 505.00 | 505.00 | 184,400 |
24 Apr 2024 | 430.00 | 545.00 | 430.00 | 545.00 | 545.00 | 289,900 |
23 Apr 2024 | 520.00 | 590.00 | 400.00 | 438.00 | 438.00 | 329,000 |
22 Apr 2024 | 370.00 | 472.00 | 370.00 | 472.00 | 472.00 | 92,800 |
19 Apr 2024 | 428.00 | 472.00 | 378.00 | 378.00 | 378.00 | 52,000 |
18 Apr 2024 | 442.00 | 442.00 | 424.00 | 428.00 | 428.00 | 41,300 |
17 Apr 2024 | 466.00 | 468.00 | 440.00 | 456.00 | 456.00 | 26,700 |
16 Apr 2024 | 585.00 | 585.00 | 438.00 | 466.00 | 466.00 | 99,500 |
05 Apr 2024 | 680.00 | 685.00 | 458.00 | 488.00 | 488.00 | 447,700 |
04 Apr 2024 | 550.00 | 590.00 | 520.00 | 590.00 | 590.00 | 378,900 |
03 Apr 2024 | 380.00 | 474.00 | 342.00 | 474.00 | 474.00 | 281,400 |
02 Apr 2024 | 404.00 | 414.00 | 366.00 | 380.00 | 380.00 | 33,700 |
01 Apr 2024 | 498.00 | 498.00 | 400.00 | 406.00 | 406.00 | 209,000 |
28 Mar 2024 | 610.00 | 610.00 | 474.00 | 484.00 | 484.00 | 497,200 |
27 Mar 2024 | 650.00 | 740.00 | 510.00 | 610.00 | 610.00 | 1,606,100 |
26 Mar 2024 | 595.00 | 595.00 | 540.00 | 595.00 | 595.00 | 509,700 |
25 Mar 2024 | 476.00 | 476.00 | 438.00 | 476.00 | 476.00 | 119,600 |
22 Mar 2024 | 350.00 | 382.00 | 348.00 | 382.00 | 382.00 | 202,600 |
21 Mar 2024 | 256.00 | 306.00 | 234.00 | 306.00 | 306.00 | 237,800 |
20 Mar 2024 | 260.00 | 260.00 | 240.00 | 246.00 | 246.00 | 26,400 |
19 Mar 2024 | 280.00 | 302.00 | 228.00 | 250.00 | 250.00 | 523,800 |
18 Mar 2024 | 350.00 | 386.00 | 268.00 | 280.00 | 280.00 | 353,000 |
15 Mar 2024 | 366.00 | 436.00 | 286.00 | 350.00 | 350.00 | 146,100 |
14 Mar 2024 | 386.00 | 396.00 | 364.00 | 364.00 | 364.00 | 34,700 |
13 Mar 2024 | 380.00 | 390.00 | 370.00 | 386.00 | 386.00 | 6,400 |
08 Mar 2024 | 464.00 | 466.00 | 380.00 | 392.00 | 392.00 | 65,100 |
07 Mar 2024 | 422.00 | 422.00 | 398.00 | 398.00 | 398.00 | 29,300 |
06 Mar 2024 | 436.00 | 500.00 | 398.00 | 410.00 | 410.00 | 66,400 |
05 Mar 2024 | 468.00 | 476.00 | 430.00 | 430.00 | 430.00 | 3,600 |
04 Mar 2024 | 496.00 | 496.00 | 474.00 | 496.00 | 496.00 | 2,700 |
01 Mar 2024 | 500.00 | 505.00 | 456.00 | 498.00 | 498.00 | 1,800 |
29 Feb 2024 | 492.00 | 500.00 | 490.00 | 500.00 | 500.00 | 6,200 |
28 Feb 2024 | 560.00 | 560.00 | 500.00 | 505.00 | 505.00 | 24,600 |
27 Feb 2024 | 560.00 | 560.00 | 520.00 | 520.00 | 520.00 | 4,900 |
26 Feb 2024 | 540.00 | 540.00 | 486.00 | 530.00 | 530.00 | 6,000 |
23 Feb 2024 | 550.00 | 575.00 | 535.00 | 550.00 | 550.00 | 12,400 |
22 Feb 2024 | 595.00 | 605.00 | 565.00 | 580.00 | 580.00 | 18,300 |
21 Feb 2024 | 570.00 | 605.00 | 535.00 | 585.00 | 585.00 | 59,500 |
20 Feb 2024 | 545.00 | 565.00 | 515.00 | 520.00 | 520.00 | 14,800 |
19 Feb 2024 | 565.00 | 580.00 | 510.00 | 550.00 | 550.00 | 9,700 |
16 Feb 2024 | 585.00 | 600.00 | 565.00 | 565.00 | 565.00 | 8,000 |
15 Feb 2024 | 635.00 | 635.00 | 550.00 | 585.00 | 585.00 | 37,900 |
13 Feb 2024 | 590.00 | 740.00 | 510.00 | 635.00 | 635.00 | 144,200 |
12 Feb 2024 | 780.00 | 815.00 | 585.00 | 605.00 | 605.00 | 129,000 |
07 Feb 2024 | 730.00 | 780.00 | 710.00 | 780.00 | 780.00 | 282,000 |
06 Feb 2024 | 575.00 | 625.00 | 560.00 | 625.00 | 625.00 | 45,900 |
05 Feb 2024 | 420.00 | 500.00 | 392.00 | 500.00 | 500.00 | 60,400 |
02 Feb 2024 | 360.00 | 400.00 | 360.00 | 400.00 | 400.00 | 38,100 |
01 Feb 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 200 |
31 Jan 2024 | 350.00 | 366.00 | 340.00 | 366.00 | 366.00 | 7,500 |
30 Jan 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
29 Jan 2024 | 394.00 | 394.00 | 346.00 | 374.00 | 374.00 | 11,900 |
26 Jan 2024 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 400 |
25 Jan 2024 | 380.00 | 398.00 | 380.00 | 380.00 | 380.00 | 1,100 |
24 Jan 2024 | 380.00 | 380.00 | 346.00 | 380.00 | 380.00 | 5,000 |
23 Jan 2024 | 408.00 | 408.00 | 376.00 | 380.00 | 380.00 | 9,800 |
22 Jan 2024 | 430.00 | 430.00 | 400.00 | 410.00 | 410.00 | 4,400 |
19 Jan 2024 | 424.00 | 450.00 | 424.00 | 430.00 | 430.00 | 11,100 |
18 Jan 2024 | 446.00 | 446.00 | 418.00 | 422.00 | 422.00 | 9,900 |
17 Jan 2024 | 440.00 | 450.00 | 412.00 | 448.00 | 448.00 | 13,700 |
16 Jan 2024 | 480.00 | 480.00 | 450.00 | 450.00 | 450.00 | 24,500 |
15 Jan 2024 | 595.00 | 595.00 | 492.00 | 492.00 | 492.00 | 125,600 |
12 Jan 2024 | 480.00 | 545.00 | 448.00 | 545.00 | 545.00 | 979,200 |
11 Jan 2024 | 496.00 | 605.00 | 496.00 | 496.00 | 496.00 | 804,600 |
10 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2,300 |
09 Jan 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 9,800 |
08 Jan 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
05 Jan 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 13,500 |
04 Jan 2024 | 770.00 | 770.00 | 745.00 | 745.00 | 745.00 | 24,500 |
03 Jan 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
02 Jan 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
29 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
28 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
27 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
22 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
21 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
20 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
19 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
18 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
15 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
14 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
13 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
12 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
11 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |