Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
07 May 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
03 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
02 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
01 May 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
30 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
29 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
26 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
25 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
24 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
23 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
22 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
19 Apr 2024 | 1,663.30 | 1,663.30 | 1,663.30 | 1,663.30 | 1,663.30 | - |
18 Apr 2024 | 1,657.80 | 1,657.80 | 1,657.80 | 1,656.10 | 1,656.10 | 2 |
17 Apr 2024 | 1,644.20 | 1,644.20 | 1,644.20 | 1,646.90 | 1,646.90 | 2 |
16 Apr 2024 | 1,638.70 | 1,638.70 | 1,638.70 | 1,638.70 | 1,638.70 | - |
15 Apr 2024 | 1,658.90 | 1,658.90 | 1,658.90 | 1,658.90 | 1,658.90 | - |
12 Apr 2024 | 1,654.20 | 1,654.20 | 1,654.20 | 1,656.70 | 1,656.70 | 1 |
11 Apr 2024 | 1,659.90 | 1,659.90 | 1,659.90 | 1,659.90 | 1,659.90 | - |
10 Apr 2024 | 1,667.40 | 1,667.40 | 1,667.40 | 1,667.40 | 1,667.40 | - |
09 Apr 2024 | 1,669.70 | 1,669.70 | 1,669.70 | 1,669.70 | 1,669.70 | - |
08 Apr 2024 | 1,677.40 | 1,677.40 | 1,677.40 | 1,675.00 | 1,675.00 | 1 |
05 Apr 2024 | 1,669.30 | 1,669.30 | 1,669.30 | 1,669.30 | 1,669.30 | - |
04 Apr 2024 | 1,681.30 | 1,681.30 | 1,681.30 | 1,681.30 | 1,681.30 | - |
03 Apr 2024 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | - |
02 Apr 2024 | 1,669.80 | 1,669.80 | 1,669.80 | 1,671.90 | 1,671.90 | 12 |
28 Mar 2024 | 1,681.30 | 1,681.30 | 1,681.30 | 1,681.30 | 1,681.30 | - |
27 Mar 2024 | 1,687.40 | 1,687.40 | 1,687.40 | 1,685.80 | 1,685.80 | 730 |
26 Mar 2024 | 1,683.40 | 1,683.40 | 1,683.40 | 1,680.60 | 1,680.60 | 6 |
25 Mar 2024 | 1,679.60 | 1,679.60 | 1,679.60 | 1,679.60 | 1,679.60 | - |
22 Mar 2024 | 1,680.20 | 1,680.20 | 1,680.20 | 1,680.20 | 1,680.20 | - |
21 Mar 2024 | 1,672.60 | 1,672.60 | 1,672.60 | 1,672.60 | 1,672.60 | - |
20 Mar 2024 | 1,658.80 | 1,658.80 | 1,658.80 | 1,658.80 | 1,658.80 | - |
19 Mar 2024 | 1,649.60 | 1,649.60 | 1,649.60 | 1,654.20 | 1,654.20 | 1 |
18 Mar 2024 | 1,648.90 | 1,648.90 | 1,648.90 | 1,648.90 | 1,648.90 | - |
15 Mar 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - |
14 Mar 2024 | 1,652.20 | 1,652.20 | 1,652.20 | 1,652.20 | 1,652.20 | - |
13 Mar 2024 | 1,657.70 | 1,657.70 | 1,657.70 | 1,657.70 | 1,657.70 | - |
12 Mar 2024 | 1,654.80 | 1,654.80 | 1,654.80 | 1,654.80 | 1,654.80 | - |
11 Mar 2024 | 1,637.80 | 1,637.80 | 1,637.80 | 1,637.80 | 1,637.80 | - |
08 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
07 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
06 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
05 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
04 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
01 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
29 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
28 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
27 Feb 2024 | 1,648.30 | 1,648.30 | 1,648.30 | 1,648.30 | 1,648.30 | - |
26 Feb 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,637.50 | 1,637.50 | 117 |
23 Feb 2024 | 1,640.10 | 1,640.10 | 1,640.10 | 1,640.10 | 1,640.10 | - |
22 Feb 2024 | 1,641.30 | 1,641.30 | 1,641.30 | 1,641.30 | 1,641.30 | - |
21 Feb 2024 | 1,627.10 | 1,627.10 | 1,627.10 | 1,627.10 | 1,627.10 | - |
20 Feb 2024 | 1,622.90 | 1,622.90 | 1,622.90 | 1,622.90 | 1,622.90 | - |
19 Feb 2024 | 1,622.70 | 1,622.70 | 1,622.70 | 1,622.70 | 1,622.70 | - |
16 Feb 2024 | 1,620.20 | 1,620.20 | 1,620.20 | 1,620.20 | 1,620.20 | - |
15 Feb 2024 | 1,614.60 | 1,614.60 | 1,614.60 | 1,614.60 | 1,614.60 | - |
14 Feb 2024 | 1,598.40 | 1,598.40 | 1,598.40 | 1,598.40 | 1,598.40 | - |
13 Feb 2024 | 1,587.30 | 1,587.30 | 1,587.30 | 1,587.30 | 1,587.30 | - |
12 Feb 2024 | 1,601.70 | 1,601.70 | 1,601.70 | 1,601.70 | 1,601.70 | - |
09 Feb 2024 | 1,592.30 | 1,592.30 | 1,592.30 | 1,592.30 | 1,592.30 | - |
08 Feb 2024 | 1,594.00 | 1,594.00 | 1,594.00 | 1,597.40 | 1,597.40 | 40 |
07 Feb 2024 | 1,590.10 | 1,590.10 | 1,590.10 | 1,590.10 | 1,590.10 | - |
06 Feb 2024 | 1,599.20 | 1,599.20 | 1,599.20 | 1,599.20 | 1,599.20 | - |
05 Feb 2024 | 1,595.20 | 1,595.20 | 1,595.20 | 1,595.20 | 1,595.20 | - |
02 Feb 2024 | 1,593.30 | 1,593.30 | 1,593.30 | 1,593.30 | 1,593.30 | - |
01 Feb 2024 | 1,590.90 | 1,590.90 | 1,590.90 | 1,590.90 | 1,590.90 | - |
31 Jan 2024 | 1,599.40 | 1,599.40 | 1,599.40 | 1,599.40 | 1,599.40 | - |
30 Jan 2024 | 1,608.00 | 1,608.00 | 1,608.00 | 1,606.00 | 1,606.00 | 2 |
29 Jan 2024 | 1,603.80 | 1,603.80 | 1,603.80 | 1,603.80 | 1,603.80 | - |
26 Jan 2024 | 1,604.50 | 1,604.50 | 1,604.50 | 1,604.50 | 1,604.50 | - |
25 Jan 2024 | 1,596.30 | 1,596.30 | 1,596.30 | 1,596.30 | 1,596.30 | - |
24 Jan 2024 | 1,595.80 | 1,595.80 | 1,595.80 | 1,595.80 | 1,595.80 | - |
23 Jan 2024 | 1,585.70 | 1,585.70 | 1,585.70 | 1,585.70 | 1,585.70 | - |
22 Jan 2024 | 1,584.10 | 1,584.10 | 1,584.10 | 1,584.10 | 1,584.10 | - |
19 Jan 2024 | 1,580.90 | 1,580.90 | 1,580.90 | 1,580.90 | 1,580.90 | - |
18 Jan 2024 | 1,577.90 | 1,577.90 | 1,577.90 | 1,577.90 | 1,577.90 | - |
17 Jan 2024 | 1,571.20 | 1,571.20 | 1,571.20 | 1,571.20 | 1,571.20 | - |
16 Jan 2024 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | - |
15 Jan 2024 | 1,603.30 | 1,603.30 | 1,603.30 | 1,603.30 | 1,603.30 | - |
12 Jan 2024 | 1,602.40 | 1,602.40 | 1,602.40 | 1,602.40 | 1,602.40 | - |
11 Jan 2024 | 1,597.50 | 1,597.50 | 1,597.50 | 1,597.50 | 1,597.50 | - |
10 Jan 2024 | 1,603.70 | 1,603.70 | 1,603.70 | 1,603.70 | 1,603.70 | - |
09 Jan 2024 | 1,607.70 | 1,607.70 | 1,607.70 | 1,607.70 | 1,607.70 | - |
08 Jan 2024 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | - |
05 Jan 2024 | 1,609.40 | 1,609.40 | 1,609.40 | 1,611.20 | 1,611.20 | 140 |
04 Jan 2024 | 1,619.80 | 1,619.80 | 1,619.80 | 1,619.80 | 1,619.80 | - |
03 Jan 2024 | 1,608.10 | 1,608.10 | 1,608.10 | 1,608.10 | 1,608.10 | - |
02 Jan 2024 | 1,637.90 | 1,637.90 | 1,637.90 | 1,637.90 | 1,637.90 | - |
29 Dec 2023 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - |
28 Dec 2023 | 1,637.30 | 1,637.30 | 1,637.30 | 1,637.30 | 1,637.30 | - |
27 Dec 2023 | 1,635.60 | 1,635.60 | 1,635.60 | 1,641.30 | 1,641.30 | 217 |
22 Dec 2023 | 1,630.40 | 1,630.40 | 1,630.40 | 1,630.40 | 1,630.40 | - |
21 Dec 2023 | 1,631.90 | 1,631.90 | 1,631.90 | 1,631.90 | 1,631.90 | - |
20 Dec 2023 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | - |
19 Dec 2023 | 1,620.10 | 1,620.10 | 1,620.10 | 1,620.10 | 1,620.10 | - |
18 Dec 2023 | 1,616.10 | 1,616.10 | 1,616.10 | 1,616.10 | 1,616.10 | - |
15 Dec 2023 | 1,614.50 | 1,614.50 | 1,614.50 | 1,614.50 | 1,614.50 | - |
14 Dec 2023 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | - |
13 Dec 2023 | 1,597.60 | 1,597.60 | 1,597.60 | 1,597.60 | 1,597.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |