Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 66,322.48 | 66,322.48 | 66,322.48 | 66,322.48 | 66,322.48 | - |
May 15, 2024 | 66,453.34 | 66,453.34 | 66,453.34 | 66,453.34 | 66,453.34 | - |
May 14, 2024 | 66,237.27 | 66,237.27 | 66,237.27 | 66,237.27 | 66,237.27 | - |
May 13, 2024 | 66,007.63 | 66,007.63 | 66,007.63 | 66,007.63 | 66,007.63 | - |
May 10, 2024 | 66,134.44 | 66,134.44 | 66,134.44 | 66,134.44 | 66,134.44 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 65,697.72 | 65,697.72 | 65,697.72 | 65,697.72 | 65,697.72 | - |
May 07, 2024 | 65,636.91 | 65,636.91 | 65,636.91 | 65,636.91 | 65,636.91 | - |
May 03, 2024 | 64,687.87 | 64,687.87 | 64,687.87 | 64,687.87 | 64,687.87 | - |
May 02, 2024 | 64,567.90 | 64,567.90 | 64,567.90 | 64,567.90 | 64,567.90 | - |
Apr 30, 2024 | 64,321.44 | 64,321.44 | 64,321.44 | 64,321.44 | 64,321.44 | - |
Apr 29, 2024 | 64,666.07 | 64,666.07 | 64,666.07 | 64,666.07 | 64,666.07 | - |
Apr 26, 2024 | 64,464.52 | 64,464.52 | 64,464.52 | 64,464.52 | 64,464.52 | - |
Apr 25, 2024 | 64,019.85 | 64,019.85 | 64,019.85 | 64,019.85 | 64,019.85 | - |
Apr 24, 2024 | 64,230.89 | 64,230.89 | 64,230.89 | 64,230.89 | 64,230.89 | - |
Apr 23, 2024 | 63,968.23 | 63,968.23 | 63,968.23 | 63,968.23 | 63,968.23 | - |
Apr 22, 2024 | 63,522.62 | 63,522.62 | 63,522.62 | 63,522.62 | 63,522.62 | - |
Apr 19, 2024 | 62,893.96 | 62,893.96 | 62,893.96 | 62,893.96 | 62,893.96 | - |
Apr 18, 2024 | 63,114.23 | 63,114.23 | 63,114.23 | 63,114.23 | 63,114.23 | - |
Apr 17, 2024 | 63,094.95 | 63,094.95 | 63,094.95 | 63,094.95 | 63,094.95 | - |
Apr 16, 2024 | 63,222.11 | 63,222.11 | 63,222.11 | 63,222.11 | 63,222.11 | - |
Apr 15, 2024 | 63,773.75 | 63,773.75 | 63,773.75 | 63,773.75 | 63,773.75 | - |
Apr 12, 2024 | 64,261.43 | 64,261.43 | 64,261.43 | 64,261.43 | 64,261.43 | - |
Apr 11, 2024 | 64,497.71 | 64,497.71 | 64,497.71 | 64,497.71 | 64,497.71 | - |
Apr 10, 2024 | 64,444.04 | 64,444.04 | 64,444.04 | 64,444.04 | 64,444.04 | - |
Apr 09, 2024 | 64,596.78 | 64,596.78 | 64,596.78 | 64,596.78 | 64,596.78 | - |
Apr 08, 2024 | 64,514.77 | 64,514.77 | 64,514.77 | 64,514.77 | 64,514.77 | - |
Apr 05, 2024 | 64,504.83 | 64,504.83 | 64,504.83 | 64,504.83 | 64,504.83 | - |
Apr 04, 2024 | 64,162.12 | 64,162.12 | 64,162.12 | 64,162.12 | 64,162.12 | - |
Apr 03, 2024 | 64,505.45 | 64,505.45 | 64,505.45 | 64,505.45 | 64,505.45 | - |
Apr 02, 2024 | 64,422.07 | 64,422.07 | 64,422.07 | 64,422.07 | 64,422.07 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 64,587.73 | 64,587.73 | 64,587.73 | 64,587.73 | 64,587.73 | - |
Mar 26, 2024 | 64,033.13 | 64,033.13 | 64,033.13 | 64,033.13 | 64,033.13 | - |
Mar 25, 2024 | 63,920.36 | 63,920.36 | 63,920.36 | 63,920.36 | 63,920.36 | - |
Mar 22, 2024 | 64,083.50 | 64,083.50 | 64,083.50 | 64,083.50 | 64,083.50 | - |
Mar 21, 2024 | 63,955.15 | 63,955.15 | 63,955.15 | 63,955.15 | 63,955.15 | - |
Mar 20, 2024 | 63,408.32 | 63,408.32 | 63,408.32 | 63,408.32 | 63,408.32 | - |
Mar 19, 2024 | 63,013.93 | 63,013.93 | 63,013.93 | 63,013.93 | 63,013.93 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 62,472.09 | 62,472.09 | 62,472.09 | 62,472.09 | 62,472.09 | - |
Mar 14, 2024 | 62,503.52 | 62,503.52 | 62,503.52 | 62,503.52 | 62,503.52 | - |
Mar 13, 2024 | 62,657.51 | 62,657.51 | 62,657.51 | 62,657.51 | 62,657.51 | - |
Mar 12, 2024 | 62,536.55 | 62,536.55 | 62,536.55 | 62,536.55 | 62,536.55 | - |
Mar 11, 2024 | 61,972.32 | 61,972.32 | 61,972.32 | 61,972.32 | 61,972.32 | - |
Mar 08, 2024 | 62,137.35 | 62,137.35 | 62,137.35 | 62,137.35 | 62,137.35 | - |
Mar 07, 2024 | 62,254.81 | 62,254.81 | 62,254.81 | 62,254.81 | 62,254.81 | - |
Mar 06, 2024 | 61,900.97 | 61,900.97 | 61,900.97 | 61,900.97 | 61,900.97 | - |
Mar 05, 2024 | 61,721.62 | 61,721.62 | 61,721.62 | 61,721.62 | 61,721.62 | - |
Mar 04, 2024 | 62,045.74 | 62,045.74 | 62,045.74 | 62,045.74 | 62,045.74 | - |
Mar 01, 2024 | 62,106.66 | 62,106.66 | 62,106.66 | 62,106.66 | 62,106.66 | - |
Feb 29, 2024 | 61,663.15 | 61,663.15 | 61,663.15 | 61,663.15 | 61,663.15 | - |
Feb 28, 2024 | 61,427.27 | 61,427.27 | 61,427.27 | 61,427.27 | 61,427.27 | - |
Feb 27, 2024 | 61,314.43 | 61,314.43 | 61,314.43 | 61,314.43 | 61,314.43 | - |
Feb 26, 2024 | 61,041.63 | 61,041.63 | 61,041.63 | 61,041.63 | 61,041.63 | - |
Feb 23, 2024 | 61,078.14 | 61,078.14 | 61,078.14 | 61,078.14 | 61,078.14 | - |
Feb 22, 2024 | 60,934.52 | 60,934.52 | 60,934.52 | 60,934.52 | 60,934.52 | - |
Feb 21, 2024 | 60,303.07 | 60,303.07 | 60,303.07 | 60,303.07 | 60,303.07 | - |
Feb 20, 2024 | 60,266.59 | 60,266.59 | 60,266.59 | 60,266.59 | 60,266.59 | - |
Feb 19, 2024 | 60,594.28 | 60,594.28 | 60,594.28 | 60,594.28 | 60,594.28 | - |
Feb 16, 2024 | 60,602.05 | 60,602.05 | 60,602.05 | 60,602.05 | 60,602.05 | - |
Feb 15, 2024 | 60,536.68 | 60,536.68 | 60,536.68 | 60,536.68 | 60,536.68 | - |
Feb 14, 2024 | 60,185.32 | 60,185.32 | 60,185.32 | 60,185.32 | 60,185.32 | - |
Feb 13, 2024 | 59,767.09 | 59,767.09 | 59,767.09 | 59,767.09 | 59,767.09 | - |
Feb 12, 2024 | 60,244.53 | 60,244.53 | 60,244.53 | 60,244.53 | 60,244.53 | - |
Feb 09, 2024 | 59,998.79 | 59,998.79 | 59,998.79 | 59,998.79 | 59,998.79 | - |
Feb 08, 2024 | 59,919.00 | 59,919.00 | 59,919.00 | 59,919.00 | 59,919.00 | - |
Feb 07, 2024 | 59,785.92 | 59,785.92 | 59,785.92 | 59,785.92 | 59,785.92 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 59,859.60 | 59,859.60 | 59,859.60 | 59,859.60 | 59,859.60 | - |
Feb 02, 2024 | 60,064.46 | 60,064.46 | 60,064.46 | 60,064.46 | 60,064.46 | - |
Feb 01, 2024 | 59,525.68 | 59,525.68 | 59,525.68 | 59,525.68 | 59,525.68 | - |
Jan 31, 2024 | 59,155.25 | 59,155.25 | 59,155.25 | 59,155.25 | 59,155.25 | - |
Jan 30, 2024 | 59,588.88 | 59,588.88 | 59,588.88 | 59,588.88 | 59,588.88 | - |
Jan 29, 2024 | 59,753.26 | 59,753.26 | 59,753.26 | 59,753.26 | 59,753.26 | - |
Jan 26, 2024 | 59,374.11 | 59,374.11 | 59,374.11 | 59,374.11 | 59,374.11 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 59,215.01 | 59,215.01 | 59,215.01 | 59,215.01 | 59,215.01 | - |
Jan 23, 2024 | 59,271.53 | 59,271.53 | 59,271.53 | 59,271.53 | 59,271.53 | - |
Jan 22, 2024 | 59,170.41 | 59,170.41 | 59,170.41 | 59,170.41 | 59,170.41 | - |
Jan 19, 2024 | 58,817.57 | 58,817.57 | 58,817.57 | 58,817.57 | 58,817.57 | - |
Jan 18, 2024 | 58,621.17 | 58,621.17 | 58,621.17 | 58,621.17 | 58,621.17 | - |
Jan 17, 2024 | 58,364.01 | 58,364.01 | 58,364.01 | 58,364.01 | 58,364.01 | - |
Jan 16, 2024 | 58,705.18 | 58,705.18 | 58,705.18 | 58,705.18 | 58,705.18 | - |
Jan 15, 2024 | 58,854.08 | 58,854.08 | 58,854.08 | 58,854.08 | 58,854.08 | - |
Jan 12, 2024 | 58,821.21 | 58,821.21 | 58,821.21 | 58,821.21 | 58,821.21 | - |
Jan 11, 2024 | 58,776.97 | 58,776.97 | 58,776.97 | 58,776.97 | 58,776.97 | - |
Jan 10, 2024 | 58,884.93 | 58,884.93 | 58,884.93 | 58,884.93 | 58,884.93 | - |
Jan 09, 2024 | 58,842.09 | 58,842.09 | 58,842.09 | 58,842.09 | 58,842.09 | - |
Jan 08, 2024 | 58,997.63 | 58,997.63 | 58,997.63 | 58,997.63 | 58,997.63 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 58,739.36 | 58,739.36 | 58,739.36 | 58,739.36 | 58,739.36 | - |
Dec 28, 2023 | 58,900.55 | 58,900.55 | 58,900.55 | 58,900.55 | 58,900.55 | - |
Dec 27, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |