Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 120,264.24 | 120,264.24 | 120,264.24 | 120,264.24 | 120,264.24 | - |
Apr 30, 2024 | 120,163.62 | 120,163.62 | 120,163.62 | 120,163.62 | 120,163.62 | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 117,659.31 | 117,659.31 | 117,659.31 | 117,659.31 | 117,659.31 | - |
Apr 25, 2024 | 117,999.70 | 117,999.70 | 117,999.70 | 117,999.70 | 117,999.70 | - |
Apr 24, 2024 | 120,334.85 | 120,334.85 | 120,334.85 | 120,334.85 | 120,334.85 | - |
Apr 23, 2024 | 118,574.93 | 118,574.93 | 118,574.93 | 118,574.93 | 118,574.93 | - |
Apr 22, 2024 | 118,289.71 | 118,289.71 | 118,289.71 | 118,289.71 | 118,289.71 | - |
Apr 19, 2024 | 116,983.81 | 116,983.81 | 116,983.81 | 116,983.81 | 116,983.81 | - |
Apr 18, 2024 | 118,753.01 | 118,753.01 | 118,753.01 | 118,753.01 | 118,753.01 | - |
Apr 17, 2024 | 118,506.19 | 118,506.19 | 118,506.19 | 118,506.19 | 118,506.19 | - |
Apr 16, 2024 | 119,784.48 | 119,784.48 | 119,784.48 | 119,784.48 | 119,784.48 | - |
Apr 15, 2024 | 122,317.11 | 122,317.11 | 122,317.11 | 122,317.11 | 122,317.11 | - |
Apr 12, 2024 | 123,133.67 | 123,133.67 | 123,133.67 | 123,133.67 | 123,133.67 | - |
Apr 11, 2024 | 122,419.05 | 122,419.05 | 122,419.05 | 122,419.05 | 122,419.05 | - |
Apr 10, 2024 | 122,341.90 | 122,341.90 | 122,341.90 | 122,341.90 | 122,341.90 | - |
Apr 09, 2024 | 122,484.14 | 122,484.14 | 122,484.14 | 122,484.14 | 122,484.14 | - |
Apr 08, 2024 | 121,760.03 | 121,760.03 | 121,760.03 | 121,760.03 | 121,760.03 | - |
Apr 05, 2024 | 121,038.35 | 121,038.35 | 121,038.35 | 121,038.35 | 121,038.35 | - |
Apr 04, 2024 | 121,758.41 | 121,758.41 | 121,758.41 | 121,758.41 | 121,758.41 | - |
Apr 03, 2024 | 121,495.23 | 121,495.23 | 121,495.23 | 121,495.23 | 121,495.23 | - |
Apr 02, 2024 | 122,838.43 | 122,838.43 | 122,838.43 | 122,838.43 | 122,838.43 | - |
Mar 28, 2024 | 123,404.16 | 123,404.16 | 123,404.16 | 123,404.16 | 123,404.16 | - |
Mar 27, 2024 | 123,745.47 | 123,745.47 | 123,745.47 | 123,745.47 | 123,745.47 | - |
Mar 26, 2024 | 122,789.22 | 122,789.22 | 122,789.22 | 122,789.22 | 122,789.22 | - |
Mar 25, 2024 | 122,878.61 | 122,878.61 | 122,878.61 | 122,878.61 | 122,878.61 | - |
Mar 22, 2024 | 123,866.88 | 123,866.88 | 123,866.88 | 123,866.88 | 123,866.88 | - |
Mar 21, 2024 | 123,117.71 | 123,117.71 | 123,117.71 | 123,117.71 | 123,117.71 | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | 122,042.45 | 122,042.45 | 122,042.45 | 122,042.45 | 122,042.45 | - |
Mar 18, 2024 | 121,491.27 | 121,491.27 | 121,491.27 | 121,491.27 | 121,491.27 | - |
Mar 15, 2024 | 120,134.84 | 120,134.84 | 120,134.84 | 120,134.84 | 120,134.84 | - |
Mar 14, 2024 | 120,536.03 | 120,536.03 | 120,536.03 | 120,536.03 | 120,536.03 | - |
Mar 13, 2024 | 120,373.19 | 120,373.19 | 120,373.19 | 120,373.19 | 120,373.19 | - |
Mar 12, 2024 | 120,711.74 | 120,711.74 | 120,711.74 | 120,711.74 | 120,711.74 | - |
Mar 11, 2024 | 121,399.41 | 121,399.41 | 121,399.41 | 121,399.41 | 121,399.41 | - |
Mar 08, 2024 | 123,538.06 | 123,538.06 | 123,538.06 | 123,538.06 | 123,538.06 | - |
Mar 07, 2024 | 122,561.44 | 122,561.44 | 122,561.44 | 122,561.44 | 122,561.44 | - |
Mar 06, 2024 | 121,982.29 | 121,982.29 | 121,982.29 | 121,982.29 | 121,982.29 | - |
Mar 05, 2024 | 121,286.48 | 121,286.48 | 121,286.48 | 121,286.48 | 121,286.48 | - |
Mar 04, 2024 | 121,520.75 | 121,520.75 | 121,520.75 | 121,520.75 | 121,520.75 | - |
Mar 01, 2024 | 121,552.92 | 121,552.92 | 121,552.92 | 121,552.92 | 121,552.92 | - |
Feb 29, 2024 | 120,481.26 | 120,481.26 | 120,481.26 | 120,481.26 | 120,481.26 | - |
Feb 28, 2024 | 120,155.30 | 120,155.30 | 120,155.30 | 120,155.30 | 120,155.30 | - |
Feb 27, 2024 | 120,260.47 | 120,260.47 | 120,260.47 | 120,260.47 | 120,260.47 | - |
Feb 26, 2024 | 119,996.64 | 119,996.64 | 119,996.64 | 119,996.64 | 119,996.64 | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 119,863.04 | 119,863.04 | 119,863.04 | 119,863.04 | 119,863.04 | - |
Feb 21, 2024 | 119,331.02 | 119,331.02 | 119,331.02 | 119,331.02 | 119,331.02 | - |
Feb 20, 2024 | 119,335.21 | 119,335.21 | 119,335.21 | 119,335.21 | 119,335.21 | - |
Feb 19, 2024 | 119,883.81 | 119,883.81 | 119,883.81 | 119,883.81 | 119,883.81 | - |
Feb 16, 2024 | 119,738.54 | 119,738.54 | 119,738.54 | 119,738.54 | 119,738.54 | - |
Feb 15, 2024 | 118,756.15 | 118,756.15 | 118,756.15 | 118,756.15 | 118,756.15 | - |
Feb 14, 2024 | 118,071.22 | 118,071.22 | 118,071.22 | 118,071.22 | 118,071.22 | - |
Feb 13, 2024 | 119,126.91 | 119,126.91 | 119,126.91 | 119,126.91 | 119,126.91 | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 117,677.05 | 117,677.05 | 117,677.05 | 117,677.05 | 117,677.05 | - |
Feb 08, 2024 | 118,057.40 | 118,057.40 | 118,057.40 | 118,057.40 | 118,057.40 | - |
Feb 07, 2024 | 118,012.29 | 118,012.29 | 118,012.29 | 118,012.29 | 118,012.29 | - |
Feb 06, 2024 | 117,258.29 | 117,258.29 | 117,258.29 | 117,258.29 | 117,258.29 | - |
Feb 05, 2024 | 117,633.81 | 117,633.81 | 117,633.81 | 117,633.81 | 117,633.81 | - |
Feb 02, 2024 | 117,528.57 | 117,528.57 | 117,528.57 | 117,528.57 | 117,528.57 | - |
Feb 01, 2024 | 117,806.33 | 117,806.33 | 117,806.33 | 117,806.33 | 117,806.33 | - |
Jan 31, 2024 | 118,161.81 | 118,161.81 | 118,161.81 | 118,161.81 | 118,161.81 | - |
Jan 30, 2024 | 117,444.26 | 117,444.26 | 117,444.26 | 117,444.26 | 117,444.26 | - |
Jan 29, 2024 | 117,329.86 | 117,329.86 | 117,329.86 | 117,329.86 | 117,329.86 | - |
Jan 26, 2024 | 115,990.66 | 115,990.66 | 115,990.66 | 115,990.66 | 115,990.66 | - |
Jan 25, 2024 | 116,718.44 | 116,718.44 | 116,718.44 | 116,718.44 | 116,718.44 | - |
Jan 24, 2024 | 116,496.69 | 116,496.69 | 116,496.69 | 116,496.69 | 116,496.69 | - |
Jan 23, 2024 | 116,789.15 | 116,789.15 | 116,789.15 | 116,789.15 | 116,789.15 | - |
Jan 22, 2024 | 116,202.00 | 116,202.00 | 116,202.00 | 116,202.00 | 116,202.00 | - |
Jan 19, 2024 | 115,337.82 | 115,337.82 | 115,337.82 | 115,337.82 | 115,337.82 | - |
Jan 18, 2024 | 114,292.36 | 114,292.36 | 114,292.36 | 114,292.36 | 114,292.36 | - |
Jan 17, 2024 | 114,614.29 | 114,614.29 | 114,614.29 | 114,614.29 | 114,614.29 | - |
Jan 16, 2024 | 115,972.74 | 115,972.74 | 115,972.74 | 115,972.74 | 115,972.74 | - |
Jan 15, 2024 | 117,105.93 | 117,105.93 | 117,105.93 | 117,105.93 | 117,105.93 | - |
Jan 12, 2024 | 116,408.54 | 116,408.54 | 116,408.54 | 116,408.54 | 116,408.54 | - |
Jan 11, 2024 | 115,811.19 | 115,811.19 | 115,811.19 | 115,811.19 | 115,811.19 | - |
Jan 10, 2024 | 114,774.33 | 114,774.33 | 114,774.33 | 114,774.33 | 114,774.33 | - |
Jan 09, 2024 | 114,611.86 | 114,611.86 | 114,611.86 | 114,611.86 | 114,611.86 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | 113,664.24 | 113,664.24 | 113,664.24 | 113,664.24 | 113,664.24 | - |
Jan 04, 2024 | 113,575.75 | 113,575.75 | 113,575.75 | 113,575.75 | 113,575.75 | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 114,118.29 | 114,118.29 | 114,118.29 | 114,118.29 | 114,118.29 | - |
Dec 28, 2023 | 113,919.21 | 113,919.21 | 113,919.21 | 113,919.21 | 113,919.21 | - |
Dec 27, 2023 | 113,438.15 | 113,438.15 | 113,438.15 | 113,438.15 | 113,438.15 | - |
Dec 22, 2023 | 112,961.15 | 112,961.15 | 112,961.15 | 112,961.15 | 112,961.15 | - |
Dec 21, 2023 | 112,420.21 | 112,420.21 | 112,420.21 | 112,420.21 | 112,420.21 | - |
Dec 20, 2023 | 113,070.13 | 113,070.13 | 113,070.13 | 113,070.13 | 113,070.13 | - |
Dec 19, 2023 | 111,653.11 | 111,653.11 | 111,653.11 | 111,653.11 | 111,653.11 | - |
Dec 18, 2023 | 112,213.67 | 112,213.67 | 112,213.67 | 112,213.67 | 112,213.67 | - |
Dec 15, 2023 | 112,586.35 | 112,586.35 | 112,586.35 | 112,586.35 | 112,586.35 | - |
Dec 14, 2023 | 112,266.01 | 112,266.01 | 112,266.01 | 112,266.01 | 112,266.01 | - |
Dec 13, 2023 | 111,030.43 | 111,030.43 | 111,030.43 | 111,030.43 | 111,030.43 | - |
Dec 12, 2023 | 111,323.75 | 111,323.75 | 111,323.75 | 111,323.75 | 111,323.75 | - |
Dec 11, 2023 | 110,932.10 | 110,932.10 | 110,932.10 | 110,932.10 | 110,932.10 | - |
Dec 08, 2023 | 110,973.87 | 110,973.87 | 110,973.87 | 110,973.87 | 110,973.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |