Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | 98,814.47 | 98,814.47 | 98,814.47 | 98,814.47 | 98,814.47 | - |
Jun 03, 2024 | 98,630.70 | 98,630.70 | 98,630.70 | 98,630.70 | 98,630.70 | - |
May 31, 2024 | 98,260.29 | 98,260.29 | 98,260.29 | 98,260.29 | 98,260.29 | - |
May 30, 2024 | 98,174.71 | 98,174.71 | 98,174.71 | 98,174.71 | 98,174.71 | - |
May 29, 2024 | 98,020.38 | 98,020.38 | 98,020.38 | 98,020.38 | 98,020.38 | - |
May 28, 2024 | 98,276.08 | 98,276.08 | 98,276.08 | 98,276.08 | 98,276.08 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 98,435.63 | 98,435.63 | 98,435.63 | 98,435.63 | 98,435.63 | - |
May 23, 2024 | 98,442.42 | 98,442.42 | 98,442.42 | 98,442.42 | 98,442.42 | - |
May 22, 2024 | 98,608.77 | 98,608.77 | 98,608.77 | 98,608.77 | 98,608.77 | - |
May 21, 2024 | 98,702.68 | 98,702.68 | 98,702.68 | 98,702.68 | 98,702.68 | - |
May 17, 2024 | 98,652.57 | 98,652.57 | 98,652.57 | 98,652.57 | 98,652.57 | - |
May 16, 2024 | 98,791.09 | 98,791.09 | 98,791.09 | 98,791.09 | 98,791.09 | - |
May 15, 2024 | 98,807.23 | 98,807.23 | 98,807.23 | 98,807.23 | 98,807.23 | - |
May 14, 2024 | 98,451.72 | 98,451.72 | 98,451.72 | 98,451.72 | 98,451.72 | - |
May 13, 2024 | 98,447.80 | 98,447.80 | 98,447.80 | 98,447.80 | 98,447.80 | - |
May 10, 2024 | 98,472.43 | 98,472.43 | 98,472.43 | 98,472.43 | 98,472.43 | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 98,533.33 | 98,533.33 | 98,533.33 | 98,533.33 | 98,533.33 | - |
May 06, 2024 | 98,303.39 | 98,303.39 | 98,303.39 | 98,303.39 | 98,303.39 | - |
May 03, 2024 | 98,264.91 | 98,264.91 | 98,264.91 | 98,264.91 | 98,264.91 | - |
May 02, 2024 | 98,087.82 | 98,087.82 | 98,087.82 | 98,087.82 | 98,087.82 | - |
Apr 30, 2024 | 97,836.43 | 97,836.43 | 97,836.43 | 97,836.43 | 97,836.43 | - |
Apr 29, 2024 | 97,955.99 | 97,955.99 | 97,955.99 | 97,955.99 | 97,955.99 | - |
Apr 26, 2024 | 97,830.88 | 97,830.88 | 97,830.88 | 97,830.88 | 97,830.88 | - |
Apr 25, 2024 | 97,560.85 | 97,560.85 | 97,560.85 | 97,560.85 | 97,560.85 | - |
Apr 24, 2024 | 97,789.66 | 97,789.66 | 97,789.66 | 97,789.66 | 97,789.66 | - |
Apr 23, 2024 | 98,118.73 | 98,118.73 | 98,118.73 | 98,118.73 | 98,118.73 | - |
Apr 22, 2024 | 98,076.45 | 98,076.45 | 98,076.45 | 98,076.45 | 98,076.45 | - |
Apr 19, 2024 | 97,995.85 | 97,995.85 | 97,995.85 | 97,995.85 | 97,995.85 | - |
Apr 18, 2024 | 97,932.55 | 97,932.55 | 97,932.55 | 97,932.55 | 97,932.55 | - |
Apr 17, 2024 | 98,043.15 | 98,043.15 | 98,043.15 | 98,043.15 | 98,043.15 | - |
Apr 16, 2024 | 97,762.39 | 97,762.39 | 97,762.39 | 97,762.39 | 97,762.39 | - |
Apr 15, 2024 | 98,108.92 | 98,108.92 | 98,108.92 | 98,108.92 | 98,108.92 | - |
Apr 12, 2024 | 98,741.20 | 98,741.20 | 98,741.20 | 98,741.20 | 98,741.20 | - |
Apr 11, 2024 | 98,329.07 | 98,329.07 | 98,329.07 | 98,329.07 | 98,329.07 | - |
Apr 10, 2024 | 98,606.26 | 98,606.26 | 98,606.26 | 98,606.26 | 98,606.26 | - |
Apr 09, 2024 | 99,132.07 | 99,132.07 | 99,132.07 | 99,132.07 | 99,132.07 | - |
Apr 08, 2024 | 98,766.06 | 98,766.06 | 98,766.06 | 98,766.06 | 98,766.06 | - |
Apr 05, 2024 | 98,917.10 | 98,917.10 | 98,917.10 | 98,917.10 | 98,917.10 | - |
Apr 04, 2024 | 99,204.20 | 99,204.20 | 99,204.20 | 99,204.20 | 99,204.20 | - |
Apr 03, 2024 | 98,882.38 | 98,882.38 | 98,882.38 | 98,882.38 | 98,882.38 | - |
Apr 02, 2024 | 98,846.80 | 98,846.80 | 98,846.80 | 98,846.80 | 98,846.80 | - |
Mar 28, 2024 | 99,701.49 | 99,701.49 | 99,701.49 | 99,701.49 | 99,701.49 | - |
Mar 27, 2024 | 99,610.49 | 99,610.49 | 99,610.49 | 99,610.49 | 99,610.49 | - |
Mar 26, 2024 | 99,325.99 | 99,325.99 | 99,325.99 | 99,325.99 | 99,325.99 | - |
Mar 25, 2024 | 99,227.05 | 99,227.05 | 99,227.05 | 99,227.05 | 99,227.05 | - |
Mar 22, 2024 | 99,429.34 | 99,429.34 | 99,429.34 | 99,429.34 | 99,429.34 | - |
Mar 21, 2024 | 99,126.61 | 99,126.61 | 99,126.61 | 99,126.61 | 99,126.61 | - |
Mar 20, 2024 | 98,948.77 | 98,948.77 | 98,948.77 | 98,948.77 | 98,948.77 | - |
Mar 19, 2024 | 98,861.85 | 98,861.85 | 98,861.85 | 98,861.85 | 98,861.85 | - |
Mar 18, 2024 | 98,769.47 | 98,769.47 | 98,769.47 | 98,769.47 | 98,769.47 | - |
Mar 15, 2024 | 98,893.17 | 98,893.17 | 98,893.17 | 98,893.17 | 98,893.17 | - |
Mar 14, 2024 | 98,977.34 | 98,977.34 | 98,977.34 | 98,977.34 | 98,977.34 | - |
Mar 13, 2024 | 99,391.30 | 99,391.30 | 99,391.30 | 99,391.30 | 99,391.30 | - |
Mar 12, 2024 | 99,533.18 | 99,533.18 | 99,533.18 | 99,533.18 | 99,533.18 | - |
Mar 11, 2024 | 99,628.52 | 99,628.52 | 99,628.52 | 99,628.52 | 99,628.52 | - |
Mar 08, 2024 | 99,697.48 | 99,697.48 | 99,697.48 | 99,697.48 | 99,697.48 | - |
Mar 07, 2024 | 99,629.81 | 99,629.81 | 99,629.81 | 99,629.81 | 99,629.81 | - |
Mar 06, 2024 | 99,432.55 | 99,432.55 | 99,432.55 | 99,432.55 | 99,432.55 | - |
Mar 05, 2024 | 99,315.89 | 99,315.89 | 99,315.89 | 99,315.89 | 99,315.89 | - |
Mar 04, 2024 | 98,878.10 | 98,878.10 | 98,878.10 | 98,878.10 | 98,878.10 | - |
Mar 01, 2024 | 98,946.13 | 98,946.13 | 98,946.13 | 98,946.13 | 98,946.13 | - |
Feb 29, 2024 | 98,711.28 | 98,711.28 | 98,711.28 | 98,711.28 | 98,711.28 | - |
Feb 28, 2024 | 98,443.58 | 98,443.58 | 98,443.58 | 98,443.58 | 98,443.58 | - |
Feb 27, 2024 | 98,457.63 | 98,457.63 | 98,457.63 | 98,457.63 | 98,457.63 | - |
Feb 26, 2024 | 98,655.22 | 98,655.22 | 98,655.22 | 98,655.22 | 98,655.22 | - |
Feb 23, 2024 | 98,901.68 | 98,901.68 | 98,901.68 | 98,901.68 | 98,901.68 | - |
Feb 22, 2024 | 98,617.89 | 98,617.89 | 98,617.89 | 98,617.89 | 98,617.89 | - |
Feb 21, 2024 | 98,425.80 | 98,425.80 | 98,425.80 | 98,425.80 | 98,425.80 | - |
Feb 20, 2024 | 98,689.22 | 98,689.22 | 98,689.22 | 98,689.22 | 98,689.22 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 98,654.85 | 98,654.85 | 98,654.85 | 98,654.85 | 98,654.85 | - |
Feb 15, 2024 | 98,884.99 | 98,884.99 | 98,884.99 | 98,884.99 | 98,884.99 | - |
Feb 14, 2024 | 98,665.46 | 98,665.46 | 98,665.46 | 98,665.46 | 98,665.46 | - |
Feb 13, 2024 | 98,436.73 | 98,436.73 | 98,436.73 | 98,436.73 | 98,436.73 | - |
Feb 12, 2024 | 98,946.48 | 98,946.48 | 98,946.48 | 98,946.48 | 98,946.48 | - |
Feb 09, 2024 | 98,853.52 | 98,853.52 | 98,853.52 | 98,853.52 | 98,853.52 | - |
Feb 08, 2024 | 98,831.55 | 98,831.55 | 98,831.55 | 98,831.55 | 98,831.55 | - |
Feb 07, 2024 | 99,117.71 | 99,117.71 | 99,117.71 | 99,117.71 | 99,117.71 | - |
Feb 06, 2024 | 99,152.94 | 99,152.94 | 99,152.94 | 99,152.94 | 99,152.94 | - |
Feb 05, 2024 | 98,907.13 | 98,907.13 | 98,907.13 | 98,907.13 | 98,907.13 | - |
Feb 02, 2024 | 99,584.53 | 99,584.53 | 99,584.53 | 99,584.53 | 99,584.53 | - |
Feb 01, 2024 | 100,244.98 | 100,244.98 | 100,244.98 | 100,244.98 | 100,244.98 | - |
Jan 31, 2024 | 99,805.50 | 99,805.50 | 99,805.50 | 99,805.50 | 99,805.50 | - |
Jan 30, 2024 | 99,383.35 | 99,383.35 | 99,383.35 | 99,383.35 | 99,383.35 | - |
Jan 29, 2024 | 99,420.10 | 99,420.10 | 99,420.10 | 99,420.10 | 99,420.10 | - |
Jan 26, 2024 | 99,109.04 | 99,109.04 | 99,109.04 | 99,109.04 | 99,109.04 | - |
Jan 25, 2024 | 99,146.63 | 99,146.63 | 99,146.63 | 99,146.63 | 99,146.63 | - |
Jan 24, 2024 | 98,959.41 | 98,959.41 | 98,959.41 | 98,959.41 | 98,959.41 | - |
Jan 23, 2024 | 99,144.24 | 99,144.24 | 99,144.24 | 99,144.24 | 99,144.24 | - |
Jan 22, 2024 | 99,480.69 | 99,480.69 | 99,480.69 | 99,480.69 | 99,480.69 | - |
Jan 19, 2024 | 99,070.47 | 99,070.47 | 99,070.47 | 99,070.47 | 99,070.47 | - |
Jan 18, 2024 | 98,963.32 | 98,963.32 | 98,963.32 | 98,963.32 | 98,963.32 | - |
Jan 17, 2024 | 98,983.59 | 98,983.59 | 98,983.59 | 98,983.59 | 98,983.59 | - |
Jan 16, 2024 | 99,435.94 | 99,435.94 | 99,435.94 | 99,435.94 | 99,435.94 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 100,124.60 | 100,124.60 | 100,124.60 | 100,124.60 | 100,124.60 | - |
Jan 11, 2024 | 99,892.89 | 99,892.89 | 99,892.89 | 99,892.89 | 99,892.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |