Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 1,074.50 | 1,136.42 | 1,074.50 | 1,201.25 | 1,201.25 | 231 |
13 May 2024 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | - |
10 May 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,058.50 | 1,058.50 | 3 |
09 May 2024 | 1,127.00 | 1,184.50 | 1,111.00 | 1,099.50 | 1,099.50 | 1,280 |
08 May 2024 | 1,100.50 | 1,100.50 | 1,002.50 | 989.75 | 989.75 | 314 |
07 May 2024 | 1,203.97 | 1,203.97 | 1,203.97 | 1,152.25 | 1,152.25 | 224 |
03 May 2024 | 1,220.50 | 1,220.50 | 1,220.50 | 1,135.00 | 1,135.00 | 99 |
02 May 2024 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | - |
01 May 2024 | 991.25 | 991.25 | 991.25 | 991.25 | 991.25 | - |
30 Apr 2024 | 923.28 | 923.28 | 913.15 | 1,022.75 | 1,022.75 | 68 |
29 Apr 2024 | 1,177.00 | 1,177.00 | 1,142.00 | 1,153.25 | 1,153.25 | 303 |
26 Apr 2024 | 932.00 | 937.25 | 919.75 | 1,061.50 | 1,061.50 | 2,472 |
25 Apr 2024 | 885.38 | 885.38 | 885.38 | 885.38 | 885.38 | - |
24 Apr 2024 | 929.75 | 929.75 | 929.75 | 930.50 | 930.50 | 36 |
23 Apr 2024 | 852.88 | 852.88 | 852.88 | 907.38 | 907.38 | 285 |
22 Apr 2024 | 652.38 | 652.38 | 652.38 | 652.38 | 652.38 | - |
19 Apr 2024 | 638.63 | 638.63 | 638.63 | 638.63 | 638.63 | - |
18 Apr 2024 | 733.75 | 733.75 | 733.75 | 733.75 | 733.75 | - |
17 Apr 2024 | 713.75 | 713.75 | 713.75 | 713.75 | 713.75 | - |
16 Apr 2024 | 717.25 | 968.74 | 717.25 | 732.63 | 732.63 | 280 |
15 Apr 2024 | 802.88 | 802.88 | 802.88 | 802.88 | 802.88 | - |
12 Apr 2024 | 970.75 | 970.75 | 970.75 | 970.75 | 970.75 | - |
11 Apr 2024 | 906.25 | 918.00 | 906.25 | 920.25 | 920.25 | 180 |
10 Apr 2024 | 1,044.00 | 1,046.00 | 939.00 | 950.50 | 950.50 | 465 |
09 Apr 2024 | 1,079.50 | 1,464.18 | 1,029.00 | 1,042.50 | 1,042.50 | 390 |
08 Apr 2024 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |