Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 101,363.03 | 101,363.03 | 101,363.03 | 101,363.03 | 101,363.03 | - |
May 16, 2024 | 101,364.02 | 101,364.02 | 101,364.02 | 101,364.02 | 101,364.02 | - |
May 15, 2024 | 100,887.57 | 100,887.57 | 100,887.57 | 100,887.57 | 100,887.57 | - |
May 14, 2024 | 100,938.44 | 100,938.44 | 100,938.44 | 100,938.44 | 100,938.44 | - |
May 13, 2024 | 100,856.79 | 100,856.79 | 100,856.79 | 100,856.79 | 100,856.79 | - |
May 10, 2024 | 100,939.48 | 100,939.48 | 100,939.48 | 100,939.48 | 100,939.48 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 101,066.46 | 101,066.46 | 101,066.46 | 101,066.46 | 101,066.46 | - |
May 07, 2024 | 100,817.73 | 100,817.73 | 100,817.73 | 100,817.73 | 100,817.73 | - |
May 06, 2024 | 100,756.90 | 100,756.90 | 100,756.90 | 100,756.90 | 100,756.90 | - |
May 03, 2024 | 100,435.87 | 100,435.87 | 100,435.87 | 100,435.87 | 100,435.87 | - |
May 02, 2024 | 100,266.60 | 100,266.60 | 100,266.60 | 100,266.60 | 100,266.60 | - |
Apr 30, 2024 | 100,352.36 | 100,352.36 | 100,352.36 | 100,352.36 | 100,352.36 | - |
Apr 29, 2024 | 100,140.80 | 100,140.80 | 100,140.80 | 100,140.80 | 100,140.80 | - |
Apr 26, 2024 | 100,001.78 | 100,001.78 | 100,001.78 | 100,001.78 | 100,001.78 | - |
Apr 25, 2024 | 100,165.91 | 100,165.91 | 100,165.91 | 100,165.91 | 100,165.91 | - |
Apr 24, 2024 | 100,479.33 | 100,479.33 | 100,479.33 | 100,479.33 | 100,479.33 | - |
Apr 23, 2024 | 100,484.51 | 100,484.51 | 100,484.51 | 100,484.51 | 100,484.51 | - |
Apr 22, 2024 | 100,393.62 | 100,393.62 | 100,393.62 | 100,393.62 | 100,393.62 | - |
Apr 19, 2024 | 100,326.94 | 100,326.94 | 100,326.94 | 100,326.94 | 100,326.94 | - |
Apr 18, 2024 | 100,417.22 | 100,417.22 | 100,417.22 | 100,417.22 | 100,417.22 | - |
Apr 17, 2024 | 100,282.58 | 100,282.58 | 100,282.58 | 100,282.58 | 100,282.58 | - |
Apr 16, 2024 | 100,551.45 | 100,551.45 | 100,551.45 | 100,551.45 | 100,551.45 | - |
Apr 15, 2024 | 100,896.62 | 100,896.62 | 100,896.62 | 100,896.62 | 100,896.62 | - |
Apr 12, 2024 | 100,524.71 | 100,524.71 | 100,524.71 | 100,524.71 | 100,524.71 | - |
Apr 11, 2024 | 100,740.83 | 100,740.83 | 100,740.83 | 100,740.83 | 100,740.83 | - |
Apr 10, 2024 | 101,109.90 | 101,109.90 | 101,109.90 | 101,109.90 | 101,109.90 | - |
Apr 09, 2024 | 100,849.09 | 100,849.09 | 100,849.09 | 100,849.09 | 100,849.09 | - |
Apr 08, 2024 | 100,979.38 | 100,979.38 | 100,979.38 | 100,979.38 | 100,979.38 | - |
Apr 05, 2024 | 101,176.21 | 101,176.21 | 101,176.21 | 101,176.21 | 101,176.21 | - |
Apr 04, 2024 | 100,947.21 | 100,947.21 | 100,947.21 | 100,947.21 | 100,947.21 | - |
Apr 03, 2024 | 100,968.27 | 100,968.27 | 100,968.27 | 100,968.27 | 100,968.27 | - |
Apr 02, 2024 | 101,250.75 | 101,250.75 | 101,250.75 | 101,250.75 | 101,250.75 | - |
Mar 28, 2024 | 101,395.84 | 101,395.84 | 101,395.84 | 101,395.84 | 101,395.84 | - |
Mar 27, 2024 | 101,194.45 | 101,194.45 | 101,194.45 | 101,194.45 | 101,194.45 | - |
Mar 26, 2024 | 101,119.61 | 101,119.61 | 101,119.61 | 101,119.61 | 101,119.61 | - |
Mar 25, 2024 | 101,274.19 | 101,274.19 | 101,274.19 | 101,274.19 | 101,274.19 | - |
Mar 22, 2024 | 100,969.10 | 100,969.10 | 100,969.10 | 100,969.10 | 100,969.10 | - |
Mar 21, 2024 | 100,858.42 | 100,858.42 | 100,858.42 | 100,858.42 | 100,858.42 | - |
Mar 20, 2024 | 100,743.55 | 100,743.55 | 100,743.55 | 100,743.55 | 100,743.55 | - |
Mar 19, 2024 | 100,658.74 | 100,658.74 | 100,658.74 | 100,658.74 | 100,658.74 | - |
Mar 18, 2024 | 100,678.23 | 100,678.23 | 100,678.23 | 100,678.23 | 100,678.23 | - |
Mar 15, 2024 | 100,787.20 | 100,787.20 | 100,787.20 | 100,787.20 | 100,787.20 | - |
Mar 14, 2024 | 101,060.68 | 101,060.68 | 101,060.68 | 101,060.68 | 101,060.68 | - |
Mar 13, 2024 | 101,156.93 | 101,156.93 | 101,156.93 | 101,156.93 | 101,156.93 | - |
Mar 12, 2024 | 101,239.02 | 101,239.02 | 101,239.02 | 101,239.02 | 101,239.02 | - |
Mar 11, 2024 | 101,340.84 | 101,340.84 | 101,340.84 | 101,340.84 | 101,340.84 | - |
Mar 08, 2024 | 101,115.94 | 101,115.94 | 101,115.94 | 101,115.94 | 101,115.94 | - |
Mar 07, 2024 | 100,952.48 | 100,952.48 | 100,952.48 | 100,952.48 | 100,952.48 | - |
Mar 06, 2024 | 100,871.12 | 100,871.12 | 100,871.12 | 100,871.12 | 100,871.12 | - |
Mar 05, 2024 | 100,547.36 | 100,547.36 | 100,547.36 | 100,547.36 | 100,547.36 | - |
Mar 04, 2024 | 100,492.88 | 100,492.88 | 100,492.88 | 100,492.88 | 100,492.88 | - |
Mar 01, 2024 | 100,347.36 | 100,347.36 | 100,347.36 | 100,347.36 | 100,347.36 | - |
Feb 29, 2024 | 100,218.06 | 100,218.06 | 100,218.06 | 100,218.06 | 100,218.06 | - |
Feb 28, 2024 | 100,113.33 | 100,113.33 | 100,113.33 | 100,113.33 | 100,113.33 | - |
Feb 27, 2024 | 100,209.80 | 100,209.80 | 100,209.80 | 100,209.80 | 100,209.80 | - |
Feb 26, 2024 | 100,353.19 | 100,353.19 | 100,353.19 | 100,353.19 | 100,353.19 | - |
Feb 23, 2024 | 100,104.67 | 100,104.67 | 100,104.67 | 100,104.67 | 100,104.67 | - |
Feb 22, 2024 | 100,078.24 | 100,078.24 | 100,078.24 | 100,078.24 | 100,078.24 | - |
Feb 21, 2024 | 100,295.54 | 100,295.54 | 100,295.54 | 100,295.54 | 100,295.54 | - |
Feb 20, 2024 | 100,110.57 | 100,110.57 | 100,110.57 | 100,110.57 | 100,110.57 | - |
Feb 19, 2024 | 100,136.23 | 100,136.23 | 100,136.23 | 100,136.23 | 100,136.23 | - |
Feb 16, 2024 | 100,361.10 | 100,361.10 | 100,361.10 | 100,361.10 | 100,361.10 | - |
Feb 15, 2024 | 100,244.31 | 100,244.31 | 100,244.31 | 100,244.31 | 100,244.31 | - |
Feb 14, 2024 | 100,018.10 | 100,018.10 | 100,018.10 | 100,018.10 | 100,018.10 | - |
Feb 13, 2024 | 100,290.58 | 100,290.58 | 100,290.58 | 100,290.58 | 100,290.58 | - |
Feb 12, 2024 | 100,200.05 | 100,200.05 | 100,200.05 | 100,200.05 | 100,200.05 | - |
Feb 09, 2024 | 100,341.71 | 100,341.71 | 100,341.71 | 100,341.71 | 100,341.71 | - |
Feb 08, 2024 | 100,446.31 | 100,446.31 | 100,446.31 | 100,446.31 | 100,446.31 | - |
Feb 07, 2024 | 100,572.88 | 100,572.88 | 100,572.88 | 100,572.88 | 100,572.88 | - |
Feb 06, 2024 | 100,397.30 | 100,397.30 | 100,397.30 | 100,397.30 | 100,397.30 | - |
Feb 05, 2024 | 100,821.77 | 100,821.77 | 100,821.77 | 100,821.77 | 100,821.77 | - |
Feb 02, 2024 | 101,243.68 | 101,243.68 | 101,243.68 | 101,243.68 | 101,243.68 | - |
Feb 01, 2024 | 101,097.36 | 101,097.36 | 101,097.36 | 101,097.36 | 101,097.36 | - |
Jan 31, 2024 | 100,583.72 | 100,583.72 | 100,583.72 | 100,583.72 | 100,583.72 | - |
Jan 30, 2024 | 100,662.26 | 100,662.26 | 100,662.26 | 100,662.26 | 100,662.26 | - |
Jan 29, 2024 | 100,357.20 | 100,357.20 | 100,357.20 | 100,357.20 | 100,357.20 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 100,120.36 | 100,120.36 | 100,120.36 | 100,120.36 | 100,120.36 | - |
Jan 24, 2024 | 100,104.73 | 100,104.73 | 100,104.73 | 100,104.73 | 100,104.73 | - |
Jan 23, 2024 | 100,265.23 | 100,265.23 | 100,265.23 | 100,265.23 | 100,265.23 | - |
Jan 22, 2024 | 100,058.04 | 100,058.04 | 100,058.04 | 100,058.04 | 100,058.04 | - |
Jan 19, 2024 | 100,080.81 | 100,080.81 | 100,080.81 | 100,080.81 | 100,080.81 | - |
Jan 18, 2024 | 100,167.53 | 100,167.53 | 100,167.53 | 100,167.53 | 100,167.53 | - |
Jan 17, 2024 | 100,504.41 | 100,504.41 | 100,504.41 | 100,504.41 | 100,504.41 | - |
Jan 16, 2024 | 100,665.27 | 100,665.27 | 100,665.27 | 100,665.27 | 100,665.27 | - |
Jan 15, 2024 | 100,799.52 | 100,799.52 | 100,799.52 | 100,799.52 | 100,799.52 | - |
Jan 12, 2024 | 100,500.71 | 100,500.71 | 100,500.71 | 100,500.71 | 100,500.71 | - |
Jan 11, 2024 | 100,312.97 | 100,312.97 | 100,312.97 | 100,312.97 | 100,312.97 | - |
Jan 10, 2024 | 100,397.94 | 100,397.94 | 100,397.94 | 100,397.94 | 100,397.94 | - |
Jan 09, 2024 | 100,490.29 | 100,490.29 | 100,490.29 | 100,490.29 | 100,490.29 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 101,090.26 | 101,090.26 | 101,090.26 | 101,090.26 | 101,090.26 | - |
Dec 29, 2023 | 101,269.35 | 101,269.35 | 101,269.35 | 101,269.35 | 101,269.35 | - |
Dec 28, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |