Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 114,517.15 | 114,517.15 | 114,517.15 | 114,517.15 | 114,517.15 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 114,528.06 | 114,528.06 | 114,528.06 | 114,528.06 | 114,528.06 | - |
May 16, 2024 | 114,640.21 | 114,640.21 | 114,640.21 | 114,640.21 | 114,640.21 | - |
May 15, 2024 | 114,804.22 | 114,804.22 | 114,804.22 | 114,804.22 | 114,804.22 | - |
May 14, 2024 | 114,278.24 | 114,278.24 | 114,278.24 | 114,278.24 | 114,278.24 | - |
May 13, 2024 | 113,964.29 | 113,964.29 | 113,964.29 | 113,964.29 | 113,964.29 | - |
May 10, 2024 | 113,808.28 | 113,808.28 | 113,808.28 | 113,808.28 | 113,808.28 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 112,601.37 | 112,601.37 | 112,601.37 | 112,601.37 | 112,601.37 | - |
May 06, 2024 | 111,163.76 | 111,163.76 | 111,163.76 | 111,163.76 | 111,163.76 | - |
May 03, 2024 | 110,488.83 | 110,488.83 | 110,488.83 | 110,488.83 | 110,488.83 | - |
May 02, 2024 | 109,767.66 | 109,767.66 | 109,767.66 | 109,767.66 | 109,767.66 | - |
Apr 30, 2024 | 110,260.99 | 110,260.99 | 110,260.99 | 110,260.99 | 110,260.99 | - |
Apr 29, 2024 | 110,838.05 | 110,838.05 | 110,838.05 | 110,838.05 | 110,838.05 | - |
Apr 26, 2024 | 110,419.61 | 110,419.61 | 110,419.61 | 110,419.61 | 110,419.61 | - |
Apr 25, 2024 | 109,208.41 | 109,208.41 | 109,208.41 | 109,208.41 | 109,208.41 | - |
Apr 24, 2024 | 110,365.01 | 110,365.01 | 110,365.01 | 110,365.01 | 110,365.01 | - |
Apr 23, 2024 | 110,881.86 | 110,881.86 | 110,881.86 | 110,881.86 | 110,881.86 | - |
Apr 22, 2024 | 109,627.51 | 109,627.51 | 109,627.51 | 109,627.51 | 109,627.51 | - |
Apr 19, 2024 | 108,768.43 | 108,768.43 | 108,768.43 | 108,768.43 | 108,768.43 | - |
Apr 18, 2024 | 108,494.57 | 108,494.57 | 108,494.57 | 108,494.57 | 108,494.57 | - |
Apr 17, 2024 | 108,202.18 | 108,202.18 | 108,202.18 | 108,202.18 | 108,202.18 | - |
Apr 16, 2024 | 108,205.00 | 108,205.00 | 108,205.00 | 108,205.00 | 108,205.00 | - |
Apr 15, 2024 | 109,175.95 | 109,175.95 | 109,175.95 | 109,175.95 | 109,175.95 | - |
Apr 12, 2024 | 108,890.21 | 108,890.21 | 108,890.21 | 108,890.21 | 108,890.21 | - |
Apr 11, 2024 | 109,585.85 | 109,585.85 | 109,585.85 | 109,585.85 | 109,585.85 | - |
Apr 10, 2024 | 109,707.24 | 109,707.24 | 109,707.24 | 109,707.24 | 109,707.24 | - |
Apr 09, 2024 | 110,320.42 | 110,320.42 | 110,320.42 | 110,320.42 | 110,320.42 | - |
Apr 08, 2024 | 110,540.97 | 110,540.97 | 110,540.97 | 110,540.97 | 110,540.97 | - |
Apr 05, 2024 | 110,249.15 | 110,249.15 | 110,249.15 | 110,249.15 | 110,249.15 | - |
Apr 04, 2024 | 111,153.77 | 111,153.77 | 111,153.77 | 111,153.77 | 111,153.77 | - |
Apr 03, 2024 | 111,550.37 | 111,550.37 | 111,550.37 | 111,550.37 | 111,550.37 | - |
Apr 02, 2024 | 111,547.10 | 111,547.10 | 111,547.10 | 111,547.10 | 111,547.10 | - |
Mar 28, 2024 | 112,964.59 | 112,964.59 | 112,964.59 | 112,964.59 | 112,964.59 | - |
Mar 27, 2024 | 112,866.58 | 112,866.58 | 112,866.58 | 112,866.58 | 112,866.58 | - |
Mar 26, 2024 | 112,413.34 | 112,413.34 | 112,413.34 | 112,413.34 | 112,413.34 | - |
Mar 25, 2024 | 111,958.04 | 111,958.04 | 111,958.04 | 111,958.04 | 111,958.04 | - |
Mar 22, 2024 | 111,902.46 | 111,902.46 | 111,902.46 | 111,902.46 | 111,902.46 | - |
Mar 21, 2024 | 111,599.42 | 111,599.42 | 111,599.42 | 111,599.42 | 111,599.42 | - |
Mar 20, 2024 | 111,027.80 | 111,027.80 | 111,027.80 | 111,027.80 | 111,027.80 | - |
Mar 19, 2024 | 110,906.06 | 110,906.06 | 110,906.06 | 110,906.06 | 110,906.06 | - |
Mar 18, 2024 | 110,709.74 | 110,709.74 | 110,709.74 | 110,709.74 | 110,709.74 | - |
Mar 15, 2024 | 111,300.12 | 111,300.12 | 111,300.12 | 111,300.12 | 111,300.12 | - |
Mar 14, 2024 | 112,206.45 | 112,206.45 | 112,206.45 | 112,206.45 | 112,206.45 | - |
Mar 13, 2024 | 112,123.54 | 112,123.54 | 112,123.54 | 112,123.54 | 112,123.54 | - |
Mar 12, 2024 | 112,067.33 | 112,067.33 | 112,067.33 | 112,067.33 | 112,067.33 | - |
Mar 11, 2024 | 111,032.05 | 111,032.05 | 111,032.05 | 111,032.05 | 111,032.05 | - |
Mar 08, 2024 | 111,504.37 | 111,504.37 | 111,504.37 | 111,504.37 | 111,504.37 | - |
Mar 07, 2024 | 111,043.91 | 111,043.91 | 111,043.91 | 111,043.91 | 111,043.91 | - |
Mar 06, 2024 | 109,789.89 | 109,789.89 | 109,789.89 | 109,789.89 | 109,789.89 | - |
Mar 05, 2024 | 109,574.42 | 109,574.42 | 109,574.42 | 109,574.42 | 109,574.42 | - |
Mar 04, 2024 | 109,917.71 | 109,917.71 | 109,917.71 | 109,917.71 | 109,917.71 | - |
Mar 01, 2024 | 109,748.27 | 109,748.27 | 109,748.27 | 109,748.27 | 109,748.27 | - |
Feb 29, 2024 | 109,084.26 | 109,084.26 | 109,084.26 | 109,084.26 | 109,084.26 | - |
Feb 28, 2024 | 109,156.86 | 109,156.86 | 109,156.86 | 109,156.86 | 109,156.86 | - |
Feb 27, 2024 | 109,620.91 | 109,620.91 | 109,620.91 | 109,620.91 | 109,620.91 | - |
Feb 26, 2024 | 110,360.63 | 110,360.63 | 110,360.63 | 110,360.63 | 110,360.63 | - |
Feb 23, 2024 | 110,833.55 | 110,833.55 | 110,833.55 | 110,833.55 | 110,833.55 | - |
Feb 22, 2024 | 110,647.01 | 110,647.01 | 110,647.01 | 110,647.01 | 110,647.01 | - |
Feb 21, 2024 | 109,318.63 | 109,318.63 | 109,318.63 | 109,318.63 | 109,318.63 | - |
Feb 20, 2024 | 109,876.06 | 109,876.06 | 109,876.06 | 109,876.06 | 109,876.06 | - |
Feb 19, 2024 | 109,841.57 | 109,841.57 | 109,841.57 | 109,841.57 | 109,841.57 | - |
Feb 16, 2024 | 109,878.26 | 109,878.26 | 109,878.26 | 109,878.26 | 109,878.26 | - |
Feb 15, 2024 | 109,278.10 | 109,278.10 | 109,278.10 | 109,278.10 | 109,278.10 | - |
Feb 14, 2024 | 108,926.80 | 108,926.80 | 108,926.80 | 108,926.80 | 108,926.80 | - |
Feb 13, 2024 | 108,120.17 | 108,120.17 | 108,120.17 | 108,120.17 | 108,120.17 | - |
Feb 12, 2024 | 109,079.95 | 109,079.95 | 109,079.95 | 109,079.95 | 109,079.95 | - |
Feb 09, 2024 | 108,733.33 | 108,733.33 | 108,733.33 | 108,733.33 | 108,733.33 | - |
Feb 08, 2024 | 108,549.63 | 108,549.63 | 108,549.63 | 108,549.63 | 108,549.63 | - |
Feb 07, 2024 | 108,279.34 | 108,279.34 | 108,279.34 | 108,279.34 | 108,279.34 | - |
Feb 06, 2024 | 108,010.81 | 108,010.81 | 108,010.81 | 108,010.81 | 108,010.81 | - |
Feb 05, 2024 | 107,422.73 | 107,422.73 | 107,422.73 | 107,422.73 | 107,422.73 | - |
Feb 02, 2024 | 106,791.79 | 106,791.79 | 106,791.79 | 106,791.79 | 106,791.79 | - |
Feb 01, 2024 | 107,252.14 | 107,252.14 | 107,252.14 | 107,252.14 | 107,252.14 | - |
Jan 31, 2024 | 107,390.51 | 107,390.51 | 107,390.51 | 107,390.51 | 107,390.51 | - |
Jan 30, 2024 | 107,136.01 | 107,136.01 | 107,136.01 | 107,136.01 | 107,136.01 | - |
Jan 29, 2024 | 107,081.71 | 107,081.71 | 107,081.71 | 107,081.71 | 107,081.71 | - |
Jan 26, 2024 | 106,885.80 | 106,885.80 | 106,885.80 | 106,885.80 | 106,885.80 | - |
Jan 25, 2024 | 105,621.83 | 105,621.83 | 105,621.83 | 105,621.83 | 105,621.83 | - |
Jan 24, 2024 | 105,262.19 | 105,262.19 | 105,262.19 | 105,262.19 | 105,262.19 | - |
Jan 23, 2024 | 105,173.09 | 105,173.09 | 105,173.09 | 105,173.09 | 105,173.09 | - |
Jan 22, 2024 | 105,816.40 | 105,816.40 | 105,816.40 | 105,816.40 | 105,816.40 | - |
Jan 19, 2024 | 105,171.48 | 105,171.48 | 105,171.48 | 105,171.48 | 105,171.48 | - |
Jan 18, 2024 | 105,316.59 | 105,316.59 | 105,316.59 | 105,316.59 | 105,316.59 | - |
Jan 17, 2024 | 105,060.48 | 105,060.48 | 105,060.48 | 105,060.48 | 105,060.48 | - |
Jan 16, 2024 | 105,913.47 | 105,913.47 | 105,913.47 | 105,913.47 | 105,913.47 | - |
Jan 15, 2024 | 106,259.34 | 106,259.34 | 106,259.34 | 106,259.34 | 106,259.34 | - |
Jan 12, 2024 | 107,098.27 | 107,098.27 | 107,098.27 | 107,098.27 | 107,098.27 | - |
Jan 11, 2024 | 106,302.24 | 106,302.24 | 106,302.24 | 106,302.24 | 106,302.24 | - |
Jan 10, 2024 | 106,224.49 | 106,224.49 | 106,224.49 | 106,224.49 | 106,224.49 | - |
Jan 09, 2024 | 106,234.60 | 106,234.60 | 106,234.60 | 106,234.60 | 106,234.60 | - |
Jan 08, 2024 | 105,851.42 | 105,851.42 | 105,851.42 | 105,851.42 | 105,851.42 | - |
Jan 05, 2024 | 104,824.16 | 104,824.16 | 104,824.16 | 104,824.16 | 104,824.16 | - |
Jan 04, 2024 | 105,106.43 | 105,106.43 | 105,106.43 | 105,106.43 | 105,106.43 | - |
Jan 03, 2024 | 104,953.38 | 104,953.38 | 104,953.38 | 104,953.38 | 104,953.38 | - |
Jan 02, 2024 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | - |
Dec 29, 2023 | 106,126.45 | 106,126.45 | 106,126.45 | 106,126.45 | 106,126.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |