Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 141,399.89 | 141,399.89 | 141,399.89 | 141,399.89 | 141,399.89 | - |
Apr 26, 2024 | 140,350.84 | 140,350.84 | 140,350.84 | 140,350.84 | 140,350.84 | - |
Apr 25, 2024 | 139,728.81 | 139,728.81 | 139,728.81 | 139,728.81 | 139,728.81 | - |
Apr 24, 2024 | 141,146.13 | 141,146.13 | 141,146.13 | 141,146.13 | 141,146.13 | - |
Apr 23, 2024 | 140,864.89 | 140,864.89 | 140,864.89 | 140,864.89 | 140,864.89 | - |
Apr 22, 2024 | 140,100.17 | 140,100.17 | 140,100.17 | 140,100.17 | 140,100.17 | - |
Apr 19, 2024 | 139,178.16 | 139,178.16 | 139,178.16 | 139,178.16 | 139,178.16 | - |
Apr 18, 2024 | 141,027.63 | 141,027.63 | 141,027.63 | 141,027.63 | 141,027.63 | - |
Apr 17, 2024 | 141,567.17 | 141,567.17 | 141,567.17 | 141,567.17 | 141,567.17 | - |
Apr 16, 2024 | 140,789.80 | 140,789.80 | 140,789.80 | 140,789.80 | 140,789.80 | - |
Apr 15, 2024 | 142,469.08 | 142,469.08 | 142,469.08 | 142,469.08 | 142,469.08 | - |
Apr 12, 2024 | 142,787.28 | 142,787.28 | 142,787.28 | 142,787.28 | 142,787.28 | - |
Apr 11, 2024 | 142,820.94 | 142,820.94 | 142,820.94 | 142,820.94 | 142,820.94 | - |
Apr 10, 2024 | 143,257.42 | 143,257.42 | 143,257.42 | 143,257.42 | 143,257.42 | - |
Apr 09, 2024 | 144,098.64 | 144,098.64 | 144,098.64 | 144,098.64 | 144,098.64 | - |
Apr 08, 2024 | 144,748.88 | 144,748.88 | 144,748.88 | 144,748.88 | 144,748.88 | - |
Apr 05, 2024 | 144,312.20 | 144,312.20 | 144,312.20 | 144,312.20 | 144,312.20 | - |
Apr 04, 2024 | 145,089.02 | 145,089.02 | 145,089.02 | 145,089.02 | 145,089.02 | - |
Apr 03, 2024 | 145,126.13 | 145,126.13 | 145,126.13 | 145,126.13 | 145,126.13 | - |
Apr 02, 2024 | 143,495.16 | 143,495.16 | 143,495.16 | 143,495.16 | 143,495.16 | - |
Mar 28, 2024 | 143,953.88 | 143,953.88 | 143,953.88 | 143,953.88 | 143,953.88 | - |
Mar 27, 2024 | 142,682.27 | 142,682.27 | 142,682.27 | 142,682.27 | 142,682.27 | - |
Mar 26, 2024 | 142,722.78 | 142,722.78 | 142,722.78 | 142,722.78 | 142,722.78 | - |
Mar 25, 2024 | 142,513.38 | 142,513.38 | 142,513.38 | 142,513.38 | 142,513.38 | - |
Mar 22, 2024 | 141,899.52 | 141,899.52 | 141,899.52 | 141,899.52 | 141,899.52 | - |
Mar 21, 2024 | 141,988.61 | 141,988.61 | 141,988.61 | 141,988.61 | 141,988.61 | - |
Mar 20, 2024 | 141,498.30 | 141,498.30 | 141,498.30 | 141,498.30 | 141,498.30 | - |
Mar 19, 2024 | 141,481.16 | 141,481.16 | 141,481.16 | 141,481.16 | 141,481.16 | - |
Mar 18, 2024 | 141,402.09 | 141,402.09 | 141,402.09 | 141,402.09 | 141,402.09 | - |
Mar 15, 2024 | 141,143.38 | 141,143.38 | 141,143.38 | 141,143.38 | 141,143.38 | - |
Mar 14, 2024 | 142,063.98 | 142,063.98 | 142,063.98 | 142,063.98 | 142,063.98 | - |
Mar 13, 2024 | 142,198.66 | 142,198.66 | 142,198.66 | 142,198.66 | 142,198.66 | - |
Mar 12, 2024 | 141,722.98 | 141,722.98 | 141,722.98 | 141,722.98 | 141,722.98 | - |
Mar 11, 2024 | 140,979.03 | 140,979.03 | 140,979.03 | 140,979.03 | 140,979.03 | - |
Mar 08, 2024 | 141,999.41 | 141,999.41 | 141,999.41 | 141,999.41 | 141,999.41 | - |
Mar 07, 2024 | 142,465.53 | 142,465.53 | 142,465.53 | 142,465.53 | 142,465.53 | - |
Mar 06, 2024 | 140,995.67 | 140,995.67 | 140,995.67 | 140,995.67 | 140,995.67 | - |
Mar 05, 2024 | 140,233.73 | 140,233.73 | 140,233.73 | 140,233.73 | 140,233.73 | - |
Mar 04, 2024 | 140,953.81 | 140,953.81 | 140,953.81 | 140,953.81 | 140,953.81 | - |
Mar 01, 2024 | 140,350.59 | 140,350.59 | 140,350.59 | 140,350.59 | 140,350.59 | - |
Feb 29, 2024 | 139,328.61 | 139,328.61 | 139,328.61 | 139,328.61 | 139,328.61 | - |
Feb 28, 2024 | 140,081.23 | 140,081.23 | 140,081.23 | 140,081.23 | 140,081.23 | - |
Feb 27, 2024 | 141,057.20 | 141,057.20 | 141,057.20 | 141,057.20 | 141,057.20 | - |
Feb 26, 2024 | 140,363.58 | 140,363.58 | 140,363.58 | 140,363.58 | 140,363.58 | - |
Feb 23, 2024 | 140,247.22 | 140,247.22 | 140,247.22 | 140,247.22 | 140,247.22 | - |
Feb 22, 2024 | 140,667.66 | 140,667.66 | 140,667.66 | 140,667.66 | 140,667.66 | - |
Feb 21, 2024 | 139,128.50 | 139,128.50 | 139,128.50 | 139,128.50 | 139,128.50 | - |
Feb 20, 2024 | 139,138.61 | 139,138.61 | 139,138.61 | 139,138.61 | 139,138.61 | - |
Feb 19, 2024 | 140,107.14 | 140,107.14 | 140,107.14 | 140,107.14 | 140,107.14 | - |
Feb 16, 2024 | 141,861.70 | 141,861.70 | 141,861.70 | 141,861.70 | 141,861.70 | - |
Feb 15, 2024 | 141,411.63 | 141,411.63 | 141,411.63 | 141,411.63 | 141,411.63 | - |
Feb 14, 2024 | 140,332.28 | 140,332.28 | 140,332.28 | 140,332.28 | 140,332.28 | - |
Feb 13, 2024 | 139,448.02 | 139,448.02 | 139,448.02 | 139,448.02 | 139,448.02 | - |
Feb 12, 2024 | 140,675.41 | 140,675.41 | 140,675.41 | 140,675.41 | 140,675.41 | - |
Feb 09, 2024 | 139,965.83 | 139,965.83 | 139,965.83 | 139,965.83 | 139,965.83 | - |
Feb 08, 2024 | 139,548.70 | 139,548.70 | 139,548.70 | 139,548.70 | 139,548.70 | - |
Feb 07, 2024 | 138,384.52 | 138,384.52 | 138,384.52 | 138,384.52 | 138,384.52 | - |
Feb 06, 2024 | 138,980.27 | 138,980.27 | 138,980.27 | 138,980.27 | 138,980.27 | - |
Feb 05, 2024 | 138,529.91 | 138,529.91 | 138,529.91 | 138,529.91 | 138,529.91 | - |
Feb 02, 2024 | 139,072.72 | 139,072.72 | 139,072.72 | 139,072.72 | 139,072.72 | - |
Feb 01, 2024 | 139,208.09 | 139,208.09 | 139,208.09 | 139,208.09 | 139,208.09 | - |
Jan 31, 2024 | 139,755.09 | 139,755.09 | 139,755.09 | 139,755.09 | 139,755.09 | - |
Jan 30, 2024 | 139,328.77 | 139,328.77 | 139,328.77 | 139,328.77 | 139,328.77 | - |
Jan 29, 2024 | 139,838.83 | 139,838.83 | 139,838.83 | 139,838.83 | 139,838.83 | - |
Jan 26, 2024 | 140,050.27 | 140,050.27 | 140,050.27 | 140,050.27 | 140,050.27 | - |
Jan 25, 2024 | 138,773.77 | 138,773.77 | 138,773.77 | 138,773.77 | 138,773.77 | - |
Jan 24, 2024 | 139,479.69 | 139,479.69 | 139,479.69 | 139,479.69 | 139,479.69 | - |
Jan 23, 2024 | 138,257.05 | 138,257.05 | 138,257.05 | 138,257.05 | 138,257.05 | - |
Jan 22, 2024 | 137,159.19 | 137,159.19 | 137,159.19 | 137,159.19 | 137,159.19 | - |
Jan 19, 2024 | 135,851.19 | 135,851.19 | 135,851.19 | 135,851.19 | 135,851.19 | - |
Jan 18, 2024 | 136,208.16 | 136,208.16 | 136,208.16 | 136,208.16 | 136,208.16 | - |
Jan 17, 2024 | 134,981.95 | 134,981.95 | 134,981.95 | 134,981.95 | 134,981.95 | - |
Jan 16, 2024 | 136,566.84 | 136,566.84 | 136,566.84 | 136,566.84 | 136,566.84 | - |
Jan 15, 2024 | 137,641.31 | 137,641.31 | 137,641.31 | 137,641.31 | 137,641.31 | - |
Jan 12, 2024 | 137,550.70 | 137,550.70 | 137,550.70 | 137,550.70 | 137,550.70 | - |
Jan 11, 2024 | 136,226.52 | 136,226.52 | 136,226.52 | 136,226.52 | 136,226.52 | - |
Jan 10, 2024 | 136,738.31 | 136,738.31 | 136,738.31 | 136,738.31 | 136,738.31 | - |
Jan 09, 2024 | 137,433.23 | 137,433.23 | 137,433.23 | 137,433.23 | 137,433.23 | - |
Jan 08, 2024 | 138,103.73 | 138,103.73 | 138,103.73 | 138,103.73 | 138,103.73 | - |
Jan 05, 2024 | 137,749.61 | 137,749.61 | 137,749.61 | 137,749.61 | 137,749.61 | - |
Jan 04, 2024 | 138,788.53 | 138,788.53 | 138,788.53 | 138,788.53 | 138,788.53 | - |
Jan 03, 2024 | 138,416.45 | 138,416.45 | 138,416.45 | 138,416.45 | 138,416.45 | - |
Jan 02, 2024 | 141,140.77 | 141,140.77 | 141,140.77 | 141,140.77 | 141,140.77 | - |
Dec 29, 2023 | 141,803.53 | 141,803.53 | 141,803.53 | 141,803.53 | 141,803.53 | - |
Dec 28, 2023 | 142,155.03 | 142,155.03 | 142,155.03 | 142,155.03 | 142,155.03 | - |
Dec 27, 2023 | 142,588.98 | 142,588.98 | 142,588.98 | 142,588.98 | 142,588.98 | - |
Dec 22, 2023 | 141,875.38 | 141,875.38 | 141,875.38 | 141,875.38 | 141,875.38 | - |
Dec 21, 2023 | 141,547.70 | 141,547.70 | 141,547.70 | 141,547.70 | 141,547.70 | - |
Dec 20, 2023 | 141,944.16 | 141,944.16 | 141,944.16 | 141,944.16 | 141,944.16 | - |
Dec 19, 2023 | 140,955.19 | 140,955.19 | 140,955.19 | 140,955.19 | 140,955.19 | - |
Dec 18, 2023 | 139,303.45 | 139,303.45 | 139,303.45 | 139,303.45 | 139,303.45 | - |
Dec 15, 2023 | 139,164.50 | 139,164.50 | 139,164.50 | 139,164.50 | 139,164.50 | - |
Dec 14, 2023 | 138,496.31 | 138,496.31 | 138,496.31 | 138,496.31 | 138,496.31 | - |
Dec 13, 2023 | 135,082.09 | 135,082.09 | 135,082.09 | 135,082.09 | 135,082.09 | - |
Dec 12, 2023 | 135,132.73 | 135,132.73 | 135,132.73 | 135,132.73 | 135,132.73 | - |
Dec 11, 2023 | 136,716.38 | 136,716.38 | 136,716.38 | 136,716.38 | 136,716.38 | - |
Dec 08, 2023 | 137,073.19 | 137,073.19 | 137,073.19 | 137,073.19 | 137,073.19 | - |
Dec 07, 2023 | 135,885.48 | 135,885.48 | 135,885.48 | 135,885.48 | 135,885.48 | - |
Dec 06, 2023 | 136,548.00 | 136,548.00 | 136,548.00 | 136,548.00 | 136,548.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |