Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | - |
02 May 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | - |
30 Apr 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | - |
29 Apr 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | - |
26 Apr 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | - |
25 Apr 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | - |
24 Apr 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | - |
23 Apr 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | - |
22 Apr 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | - |
19 Apr 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | - |
18 Apr 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | - |
17 Apr 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | - |
16 Apr 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | - |
15 Apr 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | - |
12 Apr 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | - |
11 Apr 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | - |
10 Apr 2024 | 770.21 | 770.21 | 770.21 | 770.21 | 770.21 | 450 |
09 Apr 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
08 Apr 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
05 Apr 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
04 Apr 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
03 Apr 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
02 Apr 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
01 Apr 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
27 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
26 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
25 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
22 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
21 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
20 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
19 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
15 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
14 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
13 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
12 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
11 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
08 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
07 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
06 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
05 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
04 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
01 Mar 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
29 Feb 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
28 Feb 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
27 Feb 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
26 Feb 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
23 Feb 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
22 Feb 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
21 Feb 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
20 Feb 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
19 Feb 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
16 Feb 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
15 Feb 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | - |
14 Feb 2024 | 807.12 | 807.12 | 807.12 | 807.12 | 807.12 | 255 |
13 Feb 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
12 Feb 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 795 |
09 Feb 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - |
08 Feb 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 240 |
07 Feb 2024 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | 152 |
06 Feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
02 Feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 80 |
01 Feb 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - |
31 Jan 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 42 |
30 Jan 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
29 Jan 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
26 Jan 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
25 Jan 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
24 Jan 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 5 |
23 Jan 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
22 Jan 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
19 Jan 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
18 Jan 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
17 Jan 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
16 Jan 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
15 Jan 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
12 Jan 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
11 Jan 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
10 Jan 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
09 Jan 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
08 Jan 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
05 Jan 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
04 Jan 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
03 Jan 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | 210 |
02 Jan 2024 | 894.30 | 894.30 | 894.30 | 894.30 | 894.30 | - |
29 Dec 2023 | 894.30 | 894.30 | 894.30 | 894.30 | 894.30 | - |
28 Dec 2023 | 894.30 | 894.30 | 894.30 | 894.30 | 894.30 | - |
27 Dec 2023 | 894.30 | 894.30 | 894.30 | 894.30 | 894.30 | - |
26 Dec 2023 | 894.30 | 894.30 | 894.30 | 894.30 | 894.30 | - |
22 Dec 2023 | 894.30 | 894.30 | 894.30 | 894.30 | 894.30 | 339 |
21 Dec 2023 | 920.50 | 920.50 | 920.50 | 920.50 | 920.50 | - |
20 Dec 2023 | 920.50 | 920.50 | 920.50 | 920.50 | 920.50 | - |
19 Dec 2023 | 920.50 | 920.50 | 920.50 | 920.50 | 920.50 | - |
18 Dec 2023 | 920.50 | 920.50 | 920.50 | 920.50 | 920.50 | - |
15 Dec 2023 | 920.50 | 920.50 | 920.50 | 920.50 | 920.50 | 268 |
14 Dec 2023 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 97 |
13 Dec 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
11 Dec 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
08 Dec 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
07 Dec 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
06 Dec 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |