Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 73,758.24 | 74,626.50 | 73,758.24 | 74,063.31 | 74,063.31 | - |
May 02, 2024 | 73,664.83 | 74,469.73 | 73,585.84 | 73,665.91 | 73,665.91 | - |
Apr 30, 2024 | 74,084.21 | 74,304.13 | 73,664.83 | 73,664.83 | 73,664.83 | - |
Apr 29, 2024 | 73,016.36 | 74,103.50 | 73,016.36 | 74,084.21 | 74,084.21 | - |
Apr 26, 2024 | 71,992.49 | 73,234.16 | 71,992.49 | 73,016.36 | 73,016.36 | - |
Apr 25, 2024 | 72,172.07 | 72,466.93 | 71,431.07 | 71,992.49 | 71,992.49 | - |
Apr 24, 2024 | 71,650.99 | 72,402.58 | 71,650.99 | 72,172.07 | 72,172.07 | - |
Apr 23, 2024 | 71,159.06 | 71,797.57 | 71,147.03 | 71,650.99 | 71,650.99 | - |
Apr 22, 2024 | 70,970.57 | 71,502.67 | 70,970.57 | 71,159.06 | 71,159.06 | - |
Apr 19, 2024 | 70,872.32 | 70,990.04 | 70,132.12 | 70,970.57 | 70,970.57 | - |
Apr 18, 2024 | 70,592.13 | 71,094.77 | 70,388.69 | 70,872.32 | 70,872.32 | - |
Apr 17, 2024 | 70,613.40 | 71,160.02 | 70,347.11 | 70,592.13 | 70,592.13 | - |
Apr 16, 2024 | 72,128.74 | 72,128.74 | 70,465.89 | 70,613.40 | 70,613.40 | - |
Apr 15, 2024 | 72,951.37 | 72,951.37 | 72,081.20 | 72,128.74 | 72,128.74 | - |
Apr 12, 2024 | 72,912.82 | 73,556.08 | 72,685.07 | 72,951.37 | 72,951.37 | - |
Apr 11, 2024 | 73,115.46 | 73,360.79 | 72,497.07 | 72,912.82 | 72,912.82 | - |
Apr 10, 2024 | 73,082.50 | 73,778.51 | 72,439.68 | 73,115.46 | 73,115.46 | - |
Apr 09, 2024 | 72,960.48 | 73,540.08 | 72,881.98 | 73,082.50 | 73,082.50 | - |
Apr 08, 2024 | 72,446.96 | 73,058.68 | 72,369.19 | 72,960.48 | 72,960.48 | - |
Apr 05, 2024 | 72,992.02 | 72,992.02 | 71,958.23 | 72,446.96 | 72,446.96 | - |
Apr 04, 2024 | 71,716.92 | 73,048.45 | 71,677.60 | 72,992.02 | 72,992.02 | - |
Apr 03, 2024 | 72,046.26 | 72,046.26 | 71,384.41 | 71,716.92 | 71,716.92 | - |
Apr 02, 2024 | 72,115.11 | 72,552.10 | 71,845.32 | 72,046.26 | 72,046.26 | - |
Mar 28, 2024 | 71,470.14 | 72,115.11 | 71,467.25 | 72,115.11 | 72,115.11 | - |
Mar 27, 2024 | 71,179.93 | 71,612.64 | 71,030.77 | 71,470.14 | 71,470.14 | - |
Mar 26, 2024 | 70,846.58 | 71,295.02 | 70,635.66 | 71,179.93 | 71,179.93 | - |
Mar 25, 2024 | 70,834.20 | 71,074.29 | 70,438.55 | 70,846.58 | 70,846.58 | - |
Mar 22, 2024 | 70,004.72 | 70,921.40 | 70,004.72 | 70,834.20 | 70,834.20 | - |
Mar 20, 2024 | 69,445.17 | 70,097.47 | 69,424.35 | 70,004.72 | 70,004.72 | - |
Mar 19, 2024 | 70,039.83 | 70,055.96 | 69,230.83 | 69,445.17 | 69,445.17 | - |
Mar 18, 2024 | 70,551.12 | 71,093.13 | 69,928.32 | 70,039.83 | 70,039.83 | - |
Mar 15, 2024 | 70,910.29 | 70,924.85 | 70,496.63 | 70,551.12 | 70,551.12 | - |
Mar 14, 2024 | 71,823.53 | 71,869.26 | 70,837.07 | 70,910.29 | 70,910.29 | - |
Mar 13, 2024 | 71,050.01 | 71,823.53 | 70,773.11 | 71,823.53 | 71,823.53 | - |
Mar 12, 2024 | 71,017.47 | 72,006.74 | 70,962.34 | 71,050.01 | 71,050.01 | - |
Mar 11, 2024 | 71,239.02 | 71,243.26 | 70,674.92 | 71,017.47 | 71,017.47 | - |
Mar 08, 2024 | 71,098.04 | 71,451.86 | 70,848.42 | 71,239.02 | 71,239.02 | - |
Mar 07, 2024 | 71,067.09 | 71,098.04 | 70,457.08 | 71,098.04 | 71,098.04 | - |
Mar 06, 2024 | 69,709.92 | 71,067.09 | 69,709.92 | 71,067.09 | 71,067.09 | - |
Mar 05, 2024 | 70,101.96 | 70,134.89 | 69,572.33 | 69,709.92 | 69,709.92 | - |
Mar 04, 2024 | 70,237.57 | 71,194.31 | 70,059.40 | 70,101.96 | 70,101.96 | - |
Mar 01, 2024 | 70,209.25 | 70,428.06 | 69,825.68 | 70,237.57 | 70,237.57 | - |
Feb 29, 2024 | 69,683.91 | 70,372.15 | 69,683.91 | 70,209.25 | 70,209.25 | - |
Feb 28, 2024 | 70,651.23 | 70,654.23 | 69,675.39 | 69,683.91 | 69,683.91 | - |
Feb 27, 2024 | 71,136.86 | 71,136.86 | 70,536.77 | 70,651.23 | 70,651.23 | - |
Feb 26, 2024 | 71,717.68 | 71,761.34 | 70,812.17 | 71,136.86 | 71,136.86 | - |
Feb 23, 2024 | 71,606.79 | 71,941.38 | 71,284.99 | 71,717.68 | 71,717.68 | - |
Feb 22, 2024 | 70,544.51 | 71,716.23 | 70,544.51 | 71,606.79 | 71,606.79 | - |
Feb 21, 2024 | 70,489.13 | 70,700.32 | 70,071.68 | 70,544.51 | 70,544.51 | - |
Feb 20, 2024 | 71,111.87 | 71,111.87 | 70,246.12 | 70,489.13 | 70,489.13 | - |
Feb 19, 2024 | 71,140.74 | 71,347.89 | 70,675.19 | 71,111.87 | 71,111.87 | - |
Feb 16, 2024 | 70,697.15 | 71,465.10 | 70,697.15 | 71,140.74 | 71,140.74 | - |
Feb 15, 2024 | 70,458.78 | 70,808.84 | 70,125.04 | 70,697.15 | 70,697.15 | - |
Feb 14, 2024 | 70,525.91 | 70,546.41 | 70,098.64 | 70,458.78 | 70,458.78 | - |
Feb 13, 2024 | 71,214.22 | 71,397.02 | 70,489.32 | 70,525.91 | 70,525.91 | - |
Feb 12, 2024 | 70,880.37 | 71,274.29 | 70,558.64 | 71,214.22 | 71,214.22 | - |
Feb 09, 2024 | 71,201.51 | 71,341.40 | 70,785.10 | 70,880.37 | 70,880.37 | - |
Feb 08, 2024 | 71,776.95 | 71,776.95 | 70,967.60 | 71,201.51 | 71,201.51 | - |
Feb 07, 2024 | 72,038.31 | 72,090.70 | 71,614.72 | 71,776.95 | 71,776.95 | - |
Feb 06, 2024 | 71,480.38 | 72,246.40 | 71,480.38 | 72,038.31 | 72,038.31 | - |
Feb 05, 2024 | 71,839.37 | 71,932.66 | 71,266.82 | 71,480.38 | 71,480.38 | - |
Feb 02, 2024 | 71,930.64 | 72,936.04 | 71,585.56 | 71,839.37 | 71,839.37 | - |
Feb 01, 2024 | 71,989.27 | 71,989.27 | 70,885.12 | 71,930.64 | 71,930.64 | - |
Jan 31, 2024 | 72,056.79 | 72,056.79 | 71,290.83 | 71,989.27 | 71,989.27 | - |
Jan 30, 2024 | 71,841.90 | 72,320.67 | 71,750.94 | 72,056.79 | 72,056.79 | - |
Jan 29, 2024 | 72,569.74 | 72,569.74 | 71,784.73 | 71,841.90 | 71,841.90 | - |
Jan 26, 2024 | 71,524.37 | 72,569.74 | 70,917.10 | 72,569.74 | 72,569.74 | - |
Jan 25, 2024 | 71,803.66 | 71,982.60 | 71,431.21 | 71,524.37 | 71,524.37 | - |
Jan 24, 2024 | 70,831.73 | 71,986.23 | 70,729.61 | 71,803.66 | 71,803.66 | - |
Jan 23, 2024 | 69,852.37 | 70,949.39 | 69,852.37 | 70,831.73 | 70,831.73 | - |
Jan 22, 2024 | 70,177.37 | 70,214.80 | 69,571.67 | 69,852.37 | 69,852.37 | - |
Jan 19, 2024 | 69,860.27 | 70,483.99 | 69,821.70 | 70,177.37 | 70,177.37 | - |
Jan 18, 2024 | 69,208.05 | 70,074.16 | 69,208.05 | 69,860.27 | 69,860.27 | - |
Jan 17, 2024 | 70,525.90 | 70,525.90 | 69,126.20 | 69,208.05 | 69,208.05 | - |
Jan 16, 2024 | 71,199.82 | 71,209.75 | 70,381.30 | 70,525.90 | 70,525.90 | - |
Jan 15, 2024 | 71,782.65 | 71,869.87 | 70,908.94 | 71,199.82 | 71,199.82 | - |
Jan 12, 2024 | 71,376.31 | 71,828.39 | 71,157.06 | 71,782.65 | 71,782.65 | - |
Jan 11, 2024 | 71,133.56 | 71,829.25 | 71,133.56 | 71,376.31 | 71,376.31 | - |
Jan 10, 2024 | 71,346.20 | 71,444.94 | 70,922.81 | 71,133.56 | 71,133.56 | - |
Jan 09, 2024 | 71,685.11 | 72,007.12 | 71,346.20 | 71,346.20 | 71,346.20 | - |
Jan 08, 2024 | 72,066.84 | 72,066.84 | 71,123.41 | 71,685.11 | 71,685.11 | - |
Jan 05, 2024 | 72,086.61 | 72,086.61 | 71,357.54 | 72,066.84 | 72,066.84 | - |
Jan 04, 2024 | 72,046.92 | 72,659.69 | 71,917.02 | 72,086.61 | 72,086.61 | - |
Jan 03, 2024 | 73,272.84 | 73,272.84 | 72,046.92 | 72,046.92 | 72,046.92 | - |
Jan 02, 2024 | 74,464.85 | 74,464.85 | 73,150.57 | 73,272.84 | 73,272.84 | - |
Dec 29, 2023 | 74,051.26 | 74,464.85 | 73,779.37 | 74,464.85 | 74,464.85 | - |
Dec 28, 2023 | 74,238.91 | 74,702.22 | 74,051.26 | 74,051.26 | 74,051.26 | - |
Dec 27, 2023 | 71,921.89 | 74,400.86 | 71,921.89 | 74,238.91 | 74,238.91 | - |
Dec 22, 2023 | 73,031.32 | 73,041.08 | 71,624.06 | 71,921.89 | 71,921.89 | - |
Dec 21, 2023 | 72,514.36 | 73,077.42 | 71,966.74 | 73,031.32 | 73,031.32 | - |
Dec 20, 2023 | 72,480.93 | 73,157.64 | 72,371.78 | 72,514.36 | 72,514.36 | - |
Dec 19, 2023 | 71,960.79 | 72,480.93 | 71,648.75 | 72,480.93 | 72,480.93 | - |
Dec 18, 2023 | 72,937.12 | 72,937.12 | 71,945.69 | 71,960.79 | 71,960.79 | - |
Dec 14, 2023 | 70,309.02 | 73,226.12 | 70,309.02 | 72,937.12 | 72,937.12 | - |
Dec 13, 2023 | 70,276.27 | 70,688.21 | 69,992.31 | 70,309.02 | 70,309.02 | - |
Dec 12, 2023 | 71,566.02 | 72,310.75 | 70,276.27 | 70,276.27 | 70,276.27 | - |
Dec 11, 2023 | 71,466.13 | 71,570.66 | 70,855.99 | 71,566.02 | 71,566.02 | - |
Dec 08, 2023 | 72,459.20 | 72,594.64 | 71,368.76 | 71,466.13 | 71,466.13 | - |
Dec 07, 2023 | 73,053.91 | 73,053.91 | 72,310.03 | 72,459.20 | 72,459.20 | - |
Dec 06, 2023 | 72,880.83 | 73,552.40 | 72,880.83 | 73,053.91 | 73,053.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |