Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 66,224.96 | 66,224.96 | 66,224.96 | 66,224.96 | 66,224.96 | - |
Jun 13, 2024 | 65,968.91 | 65,968.91 | 65,968.91 | 65,968.91 | 65,968.91 | - |
Jun 12, 2024 | 66,557.68 | 66,557.68 | 66,557.68 | 66,557.68 | 66,557.68 | - |
Jun 11, 2024 | 66,220.47 | 66,220.47 | 66,220.47 | 66,220.47 | 66,220.47 | - |
Jun 10, 2024 | 66,469.46 | 66,469.46 | 66,469.46 | 66,469.46 | 66,469.46 | - |
Jun 07, 2024 | 66,396.68 | 66,396.68 | 66,396.68 | 66,396.68 | 66,396.68 | - |
Jun 06, 2024 | 65,833.69 | 65,833.69 | 65,833.69 | 65,833.69 | 65,833.69 | - |
Jun 05, 2024 | 64,026.87 | 64,026.87 | 64,026.87 | 64,026.87 | 64,026.87 | - |
Jun 04, 2024 | 64,026.87 | 64,026.87 | 64,026.87 | 64,026.87 | 64,026.87 | - |
Jun 03, 2024 | 63,565.93 | 63,565.93 | 63,565.93 | 63,565.93 | 63,565.93 | - |
May 31, 2024 | 63,759.63 | 63,759.63 | 63,759.63 | 63,759.63 | 63,759.63 | - |
May 30, 2024 | 63,249.23 | 63,249.23 | 63,249.23 | 63,249.23 | 63,249.23 | - |
May 29, 2024 | 62,966.23 | 62,966.23 | 62,966.23 | 62,966.23 | 62,966.23 | - |
May 28, 2024 | 63,348.63 | 63,348.63 | 63,348.63 | 63,348.63 | 63,348.63 | - |
May 27, 2024 | 63,596.29 | 63,596.29 | 63,596.29 | 63,596.29 | 63,596.29 | - |
May 24, 2024 | 63,779.34 | 63,779.34 | 63,779.34 | 63,779.34 | 63,779.34 | - |
May 23, 2024 | 64,249.59 | 64,249.59 | 64,249.59 | 64,249.59 | 64,249.59 | - |
May 22, 2024 | 63,570.23 | 63,570.23 | 63,570.23 | 63,570.23 | 63,570.23 | - |
May 21, 2024 | 63,718.38 | 63,718.38 | 63,718.38 | 63,718.38 | 63,718.38 | - |
May 20, 2024 | 62,863.13 | 62,863.13 | 62,863.13 | 62,863.13 | 62,863.13 | - |
May 17, 2024 | 62,863.13 | 62,863.13 | 62,863.13 | 62,863.13 | 62,863.13 | - |
May 16, 2024 | 63,434.06 | 63,434.06 | 63,434.06 | 63,434.06 | 63,434.06 | - |
May 15, 2024 | 63,437.09 | 63,437.09 | 63,437.09 | 63,437.09 | 63,437.09 | - |
May 14, 2024 | 62,639.20 | 62,639.20 | 62,639.20 | 62,639.20 | 62,639.20 | - |
May 13, 2024 | 62,641.50 | 62,641.50 | 62,641.50 | 62,641.50 | 62,641.50 | - |
May 10, 2024 | 61,477.16 | 61,477.16 | 61,477.16 | 61,477.16 | 61,477.16 | - |
May 09, 2024 | 61,477.16 | 61,477.16 | 61,477.16 | 61,477.16 | 61,477.16 | - |
May 08, 2024 | 61,477.16 | 61,477.16 | 61,477.16 | 61,477.16 | 61,477.16 | - |
May 07, 2024 | 61,173.89 | 61,173.89 | 61,173.89 | 61,173.89 | 61,173.89 | - |
May 06, 2024 | 59,700.18 | 59,700.18 | 59,700.18 | 59,700.18 | 59,700.18 | - |
May 03, 2024 | 59,619.09 | 59,619.09 | 59,619.09 | 59,619.09 | 59,619.09 | - |
May 02, 2024 | 60,278.23 | 60,278.23 | 60,278.23 | 60,278.23 | 60,278.23 | - |
Apr 30, 2024 | 61,908.68 | 61,908.68 | 61,908.68 | 61,908.68 | 61,908.68 | - |
Apr 29, 2024 | 61,130.80 | 61,130.80 | 61,130.80 | 61,130.80 | 61,130.80 | - |
Apr 26, 2024 | 61,062.55 | 61,062.55 | 61,062.55 | 61,062.55 | 61,062.55 | - |
Apr 25, 2024 | 59,736.20 | 59,736.20 | 59,736.20 | 59,736.20 | 59,736.20 | - |
Apr 24, 2024 | 60,818.64 | 60,818.64 | 60,818.64 | 60,818.64 | 60,818.64 | - |
Apr 23, 2024 | 61,578.84 | 61,578.84 | 61,578.84 | 61,578.84 | 61,578.84 | - |
Apr 22, 2024 | 60,750.24 | 60,750.24 | 60,750.24 | 60,750.24 | 60,750.24 | - |
Apr 19, 2024 | 60,010.44 | 60,010.44 | 60,010.44 | 60,010.44 | 60,010.44 | - |
Apr 18, 2024 | 59,864.18 | 59,864.18 | 59,864.18 | 59,864.18 | 59,864.18 | - |
Apr 17, 2024 | 60,251.29 | 60,251.29 | 60,251.29 | 60,251.29 | 60,251.29 | - |
Apr 16, 2024 | 60,193.05 | 60,193.05 | 60,193.05 | 60,193.05 | 60,193.05 | - |
Apr 15, 2024 | 61,048.49 | 61,048.49 | 61,048.49 | 61,048.49 | 61,048.49 | - |
Apr 12, 2024 | 61,040.45 | 61,040.45 | 61,040.45 | 61,040.45 | 61,040.45 | - |
Apr 11, 2024 | 60,468.84 | 60,468.84 | 60,468.84 | 60,468.84 | 60,468.84 | - |
Apr 10, 2024 | 60,399.78 | 60,399.78 | 60,399.78 | 60,399.78 | 60,399.78 | - |
Apr 09, 2024 | 60,184.77 | 60,184.77 | 60,184.77 | 60,184.77 | 60,184.77 | - |
Apr 08, 2024 | 60,959.93 | 60,959.93 | 60,959.93 | 60,959.93 | 60,959.93 | - |
Apr 05, 2024 | 60,528.72 | 60,528.72 | 60,528.72 | 60,528.72 | 60,528.72 | - |
Apr 04, 2024 | 60,691.72 | 60,691.72 | 60,691.72 | 60,691.72 | 60,691.72 | - |
Apr 03, 2024 | 61,209.50 | 61,209.50 | 61,209.50 | 61,209.50 | 61,209.50 | - |
Apr 02, 2024 | 60,655.50 | 60,655.50 | 60,655.50 | 60,655.50 | 60,655.50 | - |
Mar 28, 2024 | 61,682.37 | 61,682.37 | 61,682.37 | 61,682.37 | 61,682.37 | - |
Mar 27, 2024 | 61,682.37 | 61,682.37 | 61,682.37 | 61,682.37 | 61,682.37 | - |
Mar 26, 2024 | 62,055.53 | 62,055.53 | 62,055.53 | 62,055.53 | 62,055.53 | - |
Mar 25, 2024 | 62,164.64 | 62,164.64 | 62,164.64 | 62,164.64 | 62,164.64 | - |
Mar 22, 2024 | 61,821.47 | 61,821.47 | 61,821.47 | 61,821.47 | 61,821.47 | - |
Mar 21, 2024 | 62,152.75 | 62,152.75 | 62,152.75 | 62,152.75 | 62,152.75 | - |
Mar 20, 2024 | 62,233.39 | 62,233.39 | 62,233.39 | 62,233.39 | 62,233.39 | - |
Mar 19, 2024 | 62,140.23 | 62,140.23 | 62,140.23 | 62,140.23 | 62,140.23 | - |
Mar 18, 2024 | 62,546.96 | 62,546.96 | 62,546.96 | 62,546.96 | 62,546.96 | - |
Mar 15, 2024 | 62,364.74 | 62,364.74 | 62,364.74 | 62,364.74 | 62,364.74 | - |
Mar 14, 2024 | 63,305.71 | 63,305.71 | 63,305.71 | 63,305.71 | 63,305.71 | - |
Mar 13, 2024 | 62,634.23 | 62,634.23 | 62,634.23 | 62,634.23 | 62,634.23 | - |
Mar 12, 2024 | 63,080.88 | 63,080.88 | 63,080.88 | 63,080.88 | 63,080.88 | - |
Mar 11, 2024 | 62,070.55 | 62,070.55 | 62,070.55 | 62,070.55 | 62,070.55 | - |
Mar 08, 2024 | 62,786.84 | 62,786.84 | 62,786.84 | 62,786.84 | 62,786.84 | - |
Mar 07, 2024 | 63,061.94 | 63,061.94 | 63,061.94 | 63,061.94 | 63,061.94 | - |
Mar 06, 2024 | 59,727.95 | 59,727.95 | 59,727.95 | 59,727.95 | 59,727.95 | - |
Mar 05, 2024 | 59,922.59 | 59,922.59 | 59,922.59 | 59,922.59 | 59,922.59 | - |
Mar 04, 2024 | 60,898.97 | 60,898.97 | 60,898.97 | 60,898.97 | 60,898.97 | - |
Mar 01, 2024 | 59,942.45 | 59,942.45 | 59,942.45 | 59,942.45 | 59,942.45 | - |
Feb 29, 2024 | 58,554.68 | 58,554.68 | 58,554.68 | 58,554.68 | 58,554.68 | - |
Feb 28, 2024 | 58,728.14 | 58,728.14 | 58,728.14 | 58,728.14 | 58,728.14 | - |
Feb 27, 2024 | 58,867.64 | 58,867.64 | 58,867.64 | 58,867.64 | 58,867.64 | - |
Feb 26, 2024 | 59,411.18 | 59,411.18 | 59,411.18 | 59,411.18 | 59,411.18 | - |
Feb 23, 2024 | 59,536.87 | 59,536.87 | 59,536.87 | 59,536.87 | 59,536.87 | - |
Feb 22, 2024 | 59,762.98 | 59,762.98 | 59,762.98 | 59,762.98 | 59,762.98 | - |
Feb 21, 2024 | 58,641.38 | 58,641.38 | 58,641.38 | 58,641.38 | 58,641.38 | - |
Feb 20, 2024 | 59,318.61 | 59,318.61 | 59,318.61 | 59,318.61 | 59,318.61 | - |
Feb 19, 2024 | 59,889.34 | 59,889.34 | 59,889.34 | 59,889.34 | 59,889.34 | - |
Feb 16, 2024 | 59,657.27 | 59,657.27 | 59,657.27 | 59,657.27 | 59,657.27 | - |
Feb 15, 2024 | 59,581.79 | 59,581.79 | 59,581.79 | 59,581.79 | 59,581.79 | - |
Feb 14, 2024 | 59,249.31 | 59,249.31 | 59,249.31 | 59,249.31 | 59,249.31 | - |
Feb 13, 2024 | 58,580.84 | 58,580.84 | 58,580.84 | 58,580.84 | 58,580.84 | - |
Feb 12, 2024 | 58,582.62 | 58,582.62 | 58,582.62 | 58,582.62 | 58,582.62 | - |
Feb 09, 2024 | 58,612.08 | 58,612.08 | 58,612.08 | 58,612.08 | 58,612.08 | - |
Feb 08, 2024 | 57,742.89 | 57,742.89 | 57,742.89 | 57,742.89 | 57,742.89 | - |
Feb 07, 2024 | 58,311.10 | 58,311.10 | 58,311.10 | 58,311.10 | 58,311.10 | - |
Feb 06, 2024 | 57,694.56 | 57,694.56 | 57,694.56 | 57,694.56 | 57,694.56 | - |
Feb 05, 2024 | 57,384.40 | 57,384.40 | 57,384.40 | 57,384.40 | 57,384.40 | - |
Feb 02, 2024 | 56,298.06 | 56,298.06 | 56,298.06 | 56,298.06 | 56,298.06 | - |
Feb 01, 2024 | 56,470.57 | 56,470.57 | 56,470.57 | 56,470.57 | 56,470.57 | - |
Jan 31, 2024 | 55,860.67 | 55,860.67 | 55,860.67 | 55,860.67 | 55,860.67 | - |
Jan 30, 2024 | 54,650.23 | 54,650.23 | 54,650.23 | 54,650.23 | 54,650.23 | - |
Jan 29, 2024 | 54,553.32 | 54,553.32 | 54,553.32 | 54,553.32 | 54,553.32 | - |
Jan 26, 2024 | 53,977.45 | 53,977.45 | 53,977.45 | 53,977.45 | 53,977.45 | - |
Jan 25, 2024 | 53,539.50 | 53,539.50 | 53,539.50 | 53,539.50 | 53,539.50 | - |
Jan 24, 2024 | 53,457.04 | 53,457.04 | 53,457.04 | 53,457.04 | 53,457.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |