Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 30,595.76 | 30,595.76 | 30,595.76 | 30,595.76 | 30,595.76 | - |
Apr 30, 2024 | 30,388.93 | 30,388.93 | 30,388.93 | 30,388.93 | 30,388.93 | - |
Apr 29, 2024 | 30,576.38 | 30,576.38 | 30,576.38 | 30,576.38 | 30,576.38 | - |
Apr 26, 2024 | 30,469.17 | 30,469.17 | 30,469.17 | 30,469.17 | 30,469.17 | - |
Apr 25, 2024 | 30,337.32 | 30,337.32 | 30,337.32 | 30,337.32 | 30,337.32 | - |
Apr 24, 2024 | 30,603.11 | 30,603.11 | 30,603.11 | 30,603.11 | 30,603.11 | - |
Apr 23, 2024 | 30,681.64 | 30,681.64 | 30,681.64 | 30,681.64 | 30,681.64 | - |
Apr 22, 2024 | 30,370.12 | 30,370.12 | 30,370.12 | 30,370.12 | 30,370.12 | - |
Apr 19, 2024 | 30,188.05 | 30,188.05 | 30,188.05 | 30,188.05 | 30,188.05 | - |
Apr 18, 2024 | 30,552.08 | 30,552.08 | 30,552.08 | 30,552.08 | 30,552.08 | - |
Apr 17, 2024 | 30,284.48 | 30,284.48 | 30,284.48 | 30,284.48 | 30,284.48 | - |
Apr 16, 2024 | 30,241.57 | 30,241.57 | 30,241.57 | 30,241.57 | 30,241.57 | - |
Apr 15, 2024 | 30,563.77 | 30,563.77 | 30,563.77 | 30,563.77 | 30,563.77 | - |
Apr 12, 2024 | 30,562.55 | 30,562.55 | 30,562.55 | 30,562.55 | 30,562.55 | - |
Apr 11, 2024 | 30,621.47 | 30,621.47 | 30,621.47 | 30,621.47 | 30,621.47 | - |
Apr 10, 2024 | 30,792.40 | 30,792.40 | 30,792.40 | 30,792.40 | 30,792.40 | - |
Apr 09, 2024 | 30,851.68 | 30,851.68 | 30,851.68 | 30,851.68 | 30,851.68 | - |
Apr 08, 2024 | 31,012.20 | 31,012.20 | 31,012.20 | 31,012.20 | 31,012.20 | - |
Apr 05, 2024 | 30,775.87 | 30,775.87 | 30,775.87 | 30,775.87 | 30,775.87 | - |
Apr 04, 2024 | 30,957.77 | 30,957.77 | 30,957.77 | 30,957.77 | 30,957.77 | - |
Apr 03, 2024 | 30,946.60 | 30,946.60 | 30,946.60 | 30,946.60 | 30,946.60 | - |
Apr 02, 2024 | 30,650.00 | 30,650.00 | 30,650.00 | 30,650.00 | 30,650.00 | - |
Mar 28, 2024 | 30,802.04 | 30,802.04 | 30,802.04 | 30,802.04 | 30,802.04 | - |
Mar 27, 2024 | 30,780.52 | 30,780.52 | 30,780.52 | 30,780.52 | 30,780.52 | - |
Mar 26, 2024 | 30,795.11 | 30,795.11 | 30,795.11 | 30,795.11 | 30,795.11 | - |
Mar 25, 2024 | 30,595.34 | 30,595.34 | 30,595.34 | 30,595.34 | 30,595.34 | - |
Mar 22, 2024 | 30,575.14 | 30,575.14 | 30,575.14 | 30,575.14 | 30,575.14 | - |
Mar 21, 2024 | 30,556.18 | 30,556.18 | 30,556.18 | 30,556.18 | 30,556.18 | - |
Mar 20, 2024 | 30,176.07 | 30,176.07 | 30,176.07 | 30,176.07 | 30,176.07 | - |
Mar 19, 2024 | 30,177.98 | 30,177.98 | 30,177.98 | 30,177.98 | 30,177.98 | - |
Mar 18, 2024 | 30,048.32 | 30,048.32 | 30,048.32 | 30,048.32 | 30,048.32 | - |
Mar 15, 2024 | 29,990.61 | 29,990.61 | 29,990.61 | 29,990.61 | 29,990.61 | - |
Mar 14, 2024 | 30,005.65 | 30,005.65 | 30,005.65 | 30,005.65 | 30,005.65 | - |
Mar 13, 2024 | 30,043.68 | 30,043.68 | 30,043.68 | 30,043.68 | 30,043.68 | - |
Mar 12, 2024 | 29,999.59 | 29,999.59 | 29,999.59 | 29,999.59 | 29,999.59 | - |
Mar 11, 2024 | 29,785.30 | 29,785.30 | 29,785.30 | 29,785.30 | 29,785.30 | - |
Mar 08, 2024 | 29,926.13 | 29,926.13 | 29,926.13 | 29,926.13 | 29,926.13 | - |
Mar 07, 2024 | 29,971.37 | 29,971.37 | 29,971.37 | 29,971.37 | 29,971.37 | - |
Mar 06, 2024 | 29,715.05 | 29,715.05 | 29,715.05 | 29,715.05 | 29,715.05 | - |
Mar 05, 2024 | 29,518.76 | 29,518.76 | 29,518.76 | 29,518.76 | 29,518.76 | - |
Mar 04, 2024 | 29,657.48 | 29,657.48 | 29,657.48 | 29,657.48 | 29,657.48 | - |
Mar 01, 2024 | 29,598.01 | 29,598.01 | 29,598.01 | 29,598.01 | 29,598.01 | - |
Feb 29, 2024 | 29,278.20 | 29,278.20 | 29,278.20 | 29,278.20 | 29,278.20 | - |
Feb 28, 2024 | 29,243.20 | 29,243.20 | 29,243.20 | 29,243.20 | 29,243.20 | - |
Feb 27, 2024 | 29,421.45 | 29,421.45 | 29,421.45 | 29,421.45 | 29,421.45 | - |
Feb 26, 2024 | 29,290.42 | 29,290.42 | 29,290.42 | 29,290.42 | 29,290.42 | - |
Feb 23, 2024 | 29,287.66 | 29,287.66 | 29,287.66 | 29,287.66 | 29,287.66 | - |
Feb 22, 2024 | 29,360.97 | 29,360.97 | 29,360.97 | 29,360.97 | 29,360.97 | - |
Feb 21, 2024 | 28,895.11 | 28,895.11 | 28,895.11 | 28,895.11 | 28,895.11 | - |
Feb 20, 2024 | 28,848.86 | 28,848.86 | 28,848.86 | 28,848.86 | 28,848.86 | - |
Feb 19, 2024 | 29,055.24 | 29,055.24 | 29,055.24 | 29,055.24 | 29,055.24 | - |
Feb 16, 2024 | 29,201.81 | 29,201.81 | 29,201.81 | 29,201.81 | 29,201.81 | - |
Feb 15, 2024 | 28,939.94 | 28,939.94 | 28,939.94 | 28,939.94 | 28,939.94 | - |
Feb 14, 2024 | 28,930.39 | 28,930.39 | 28,930.39 | 28,930.39 | 28,930.39 | - |
Feb 13, 2024 | 28,749.32 | 28,749.32 | 28,749.32 | 28,749.32 | 28,749.32 | - |
Feb 12, 2024 | 29,048.27 | 29,048.27 | 29,048.27 | 29,048.27 | 29,048.27 | - |
Feb 09, 2024 | 28,732.17 | 28,732.17 | 28,732.17 | 28,732.17 | 28,732.17 | - |
Feb 08, 2024 | 28,787.68 | 28,787.68 | 28,787.68 | 28,787.68 | 28,787.68 | - |
Feb 07, 2024 | 28,660.17 | 28,660.17 | 28,660.17 | 28,660.17 | 28,660.17 | - |
Feb 06, 2024 | 28,785.85 | 28,785.85 | 28,785.85 | 28,785.85 | 28,785.85 | - |
Feb 05, 2024 | 28,684.47 | 28,684.47 | 28,684.47 | 28,684.47 | 28,684.47 | - |
Feb 02, 2024 | 28,763.05 | 28,763.05 | 28,763.05 | 28,763.05 | 28,763.05 | - |
Feb 01, 2024 | 28,846.07 | 28,846.07 | 28,846.07 | 28,846.07 | 28,846.07 | - |
Jan 31, 2024 | 29,016.54 | 29,016.54 | 29,016.54 | 29,016.54 | 29,016.54 | - |
Jan 30, 2024 | 28,938.51 | 28,938.51 | 28,938.51 | 28,938.51 | 28,938.51 | - |
Jan 29, 2024 | 28,901.58 | 28,901.58 | 28,901.58 | 28,901.58 | 28,901.58 | - |
Jan 26, 2024 | 29,081.74 | 29,081.74 | 29,081.74 | 29,081.74 | 29,081.74 | - |
Jan 25, 2024 | 28,853.54 | 28,853.54 | 28,853.54 | 28,853.54 | 28,853.54 | - |
Jan 24, 2024 | 28,999.21 | 28,999.21 | 28,999.21 | 28,999.21 | 28,999.21 | - |
Jan 23, 2024 | 28,557.01 | 28,557.01 | 28,557.01 | 28,557.01 | 28,557.01 | - |
Jan 22, 2024 | 28,523.45 | 28,523.45 | 28,523.45 | 28,523.45 | 28,523.45 | - |
Jan 19, 2024 | 28,138.75 | 28,138.75 | 28,138.75 | 28,138.75 | 28,138.75 | - |
Jan 18, 2024 | 28,230.45 | 28,230.45 | 28,230.45 | 28,230.45 | 28,230.45 | - |
Jan 17, 2024 | 27,900.12 | 27,900.12 | 27,900.12 | 27,900.12 | 27,900.12 | - |
Jan 16, 2024 | 28,166.34 | 28,166.34 | 28,166.34 | 28,166.34 | 28,166.34 | - |
Jan 15, 2024 | 28,421.62 | 28,421.62 | 28,421.62 | 28,421.62 | 28,421.62 | - |
Jan 12, 2024 | 28,610.89 | 28,610.89 | 28,610.89 | 28,610.89 | 28,610.89 | - |
Jan 11, 2024 | 28,277.20 | 28,277.20 | 28,277.20 | 28,277.20 | 28,277.20 | - |
Jan 10, 2024 | 28,481.05 | 28,481.05 | 28,481.05 | 28,481.05 | 28,481.05 | - |
Jan 09, 2024 | 28,519.57 | 28,519.57 | 28,519.57 | 28,519.57 | 28,519.57 | - |
Jan 08, 2024 | 28,629.92 | 28,629.92 | 28,629.92 | 28,629.92 | 28,629.92 | - |
Jan 05, 2024 | 28,516.50 | 28,516.50 | 28,516.50 | 28,516.50 | 28,516.50 | - |
Jan 04, 2024 | 28,589.96 | 28,589.96 | 28,589.96 | 28,589.96 | 28,589.96 | - |
Jan 03, 2024 | 28,393.47 | 28,393.47 | 28,393.47 | 28,393.47 | 28,393.47 | - |
Jan 02, 2024 | 29,019.15 | 29,019.15 | 29,019.15 | 29,019.15 | 29,019.15 | - |
Dec 29, 2023 | 29,177.53 | 29,177.53 | 29,177.53 | 29,177.53 | 29,177.53 | - |
Dec 28, 2023 | 29,198.10 | 29,198.10 | 29,198.10 | 29,198.10 | 29,198.10 | - |
Dec 27, 2023 | 29,291.70 | 29,291.70 | 29,291.70 | 29,291.70 | 29,291.70 | - |
Dec 22, 2023 | 29,087.92 | 29,087.92 | 29,087.92 | 29,087.92 | 29,087.92 | - |
Dec 21, 2023 | 29,092.02 | 29,092.02 | 29,092.02 | 29,092.02 | 29,092.02 | - |
Dec 20, 2023 | 29,041.41 | 29,041.41 | 29,041.41 | 29,041.41 | 29,041.41 | - |
Dec 19, 2023 | 28,861.13 | 28,861.13 | 28,861.13 | 28,861.13 | 28,861.13 | - |
Dec 18, 2023 | 28,618.24 | 28,618.24 | 28,618.24 | 28,618.24 | 28,618.24 | - |
Dec 15, 2023 | 28,745.38 | 28,745.38 | 28,745.38 | 28,745.38 | 28,745.38 | - |
Dec 14, 2023 | 28,649.05 | 28,649.05 | 28,649.05 | 28,649.05 | 28,649.05 | - |
Dec 13, 2023 | 28,017.63 | 28,017.63 | 28,017.63 | 28,017.63 | 28,017.63 | - |
Dec 12, 2023 | 28,008.60 | 28,008.60 | 28,008.60 | 28,008.60 | 28,008.60 | - |
Dec 11, 2023 | 28,094.60 | 28,094.60 | 28,094.60 | 28,094.60 | 28,094.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |