Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 82,737.86 | 82,737.86 | 82,737.86 | 82,737.86 | 82,737.86 | - |
Jun 05, 2024 | 82,040.28 | 82,040.28 | 82,040.28 | 82,040.28 | 82,040.28 | - |
Jun 04, 2024 | 80,858.94 | 80,858.94 | 80,858.94 | 80,858.94 | 80,858.94 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 80,376.10 | 80,376.10 | 80,376.10 | 80,376.10 | 80,376.10 | - |
May 30, 2024 | 81,199.41 | 81,199.41 | 81,199.41 | 81,199.41 | 81,199.41 | - |
May 29, 2024 | 82,117.53 | 82,117.53 | 82,117.53 | 82,117.53 | 82,117.53 | - |
May 28, 2024 | 83,344.08 | 83,344.08 | 83,344.08 | 83,344.08 | 83,344.08 | - |
May 24, 2024 | 82,820.27 | 82,820.27 | 82,820.27 | 82,820.27 | 82,820.27 | - |
May 23, 2024 | 83,795.90 | 83,795.90 | 83,795.90 | 83,795.90 | 83,795.90 | - |
May 22, 2024 | 83,870.59 | 83,870.59 | 83,870.59 | 83,870.59 | 83,870.59 | - |
May 21, 2024 | 84,039.94 | 84,039.94 | 84,039.94 | 84,039.94 | 84,039.94 | - |
May 20, 2024 | 84,916.21 | 84,916.21 | 84,916.21 | 84,916.21 | 84,916.21 | - |
May 17, 2024 | 85,001.11 | 85,001.11 | 85,001.11 | 85,001.11 | 85,001.11 | - |
May 16, 2024 | 85,080.40 | 85,080.40 | 85,080.40 | 85,080.40 | 85,080.40 | - |
May 15, 2024 | 84,176.71 | 84,176.71 | 84,176.71 | 84,176.71 | 84,176.71 | - |
May 14, 2024 | 83,908.96 | 83,908.96 | 83,908.96 | 83,908.96 | 83,908.96 | - |
May 13, 2024 | 83,956.82 | 83,956.82 | 83,956.82 | 83,956.82 | 83,956.82 | - |
May 10, 2024 | 83,587.93 | 83,587.93 | 83,587.93 | 83,587.93 | 83,587.93 | - |
May 09, 2024 | 83,367.83 | 83,367.83 | 83,367.83 | 83,367.83 | 83,367.83 | - |
May 08, 2024 | 83,666.04 | 83,666.04 | 83,666.04 | 83,666.04 | 83,666.04 | - |
May 07, 2024 | 83,631.14 | 83,631.14 | 83,631.14 | 83,631.14 | 83,631.14 | - |
May 03, 2024 | 82,466.59 | 82,466.59 | 82,466.59 | 82,466.59 | 82,466.59 | - |
May 02, 2024 | 81,707.08 | 81,707.08 | 81,707.08 | 81,707.08 | 81,707.08 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 81,212.28 | 81,212.28 | 81,212.28 | 81,212.28 | 81,212.28 | - |
Apr 29, 2024 | 81,631.92 | 81,631.92 | 81,631.92 | 81,631.92 | 81,631.92 | - |
Apr 26, 2024 | 81,177.79 | 81,177.79 | 81,177.79 | 81,177.79 | 81,177.79 | - |
Apr 25, 2024 | 80,533.07 | 80,533.07 | 80,533.07 | 80,533.07 | 80,533.07 | - |
Apr 24, 2024 | 81,736.77 | 81,736.77 | 81,736.77 | 81,736.77 | 81,736.77 | - |
Apr 23, 2024 | 80,785.14 | 80,785.14 | 80,785.14 | 80,785.14 | 80,785.14 | - |
Apr 22, 2024 | 80,335.84 | 80,335.84 | 80,335.84 | 80,335.84 | 80,335.84 | - |
Apr 19, 2024 | 79,001.99 | 79,001.99 | 79,001.99 | 79,001.99 | 79,001.99 | - |
Apr 18, 2024 | 80,187.72 | 80,187.72 | 80,187.72 | 80,187.72 | 80,187.72 | - |
Apr 17, 2024 | 79,956.16 | 79,956.16 | 79,956.16 | 79,956.16 | 79,956.16 | - |
Apr 16, 2024 | 79,767.94 | 79,767.94 | 79,767.94 | 79,767.94 | 79,767.94 | - |
Apr 15, 2024 | 81,357.65 | 81,357.65 | 81,357.65 | 81,357.65 | 81,357.65 | - |
Apr 12, 2024 | 82,339.62 | 82,339.62 | 82,339.62 | 82,339.62 | 82,339.62 | - |
Apr 11, 2024 | 82,963.49 | 82,963.49 | 82,963.49 | 82,963.49 | 82,963.49 | - |
Apr 10, 2024 | 82,479.90 | 82,479.90 | 82,479.90 | 82,479.90 | 82,479.90 | - |
Apr 09, 2024 | 81,758.31 | 81,758.31 | 81,758.31 | 81,758.31 | 81,758.31 | - |
Apr 08, 2024 | 81,668.17 | 81,668.17 | 81,668.17 | 81,668.17 | 81,668.17 | - |
Apr 05, 2024 | 81,827.82 | 81,827.82 | 81,827.82 | 81,827.82 | 81,827.82 | - |
Apr 04, 2024 | 82,313.12 | 82,313.12 | 82,313.12 | 82,313.12 | 82,313.12 | - |
Apr 03, 2024 | 81,770.43 | 81,770.43 | 81,770.43 | 81,770.43 | 81,770.43 | - |
Apr 02, 2024 | 82,996.79 | 82,996.79 | 82,996.79 | 82,996.79 | 82,996.79 | - |
Mar 28, 2024 | 81,507.48 | 81,507.48 | 81,507.48 | 81,507.48 | 81,507.48 | - |
Mar 27, 2024 | 81,337.03 | 81,337.03 | 81,337.03 | 81,337.03 | 81,337.03 | - |
Mar 26, 2024 | 81,474.54 | 81,474.54 | 81,474.54 | 81,474.54 | 81,474.54 | - |
Mar 25, 2024 | 81,117.00 | 81,117.00 | 81,117.00 | 81,117.00 | 81,117.00 | - |
Mar 22, 2024 | 81,166.80 | 81,166.80 | 81,166.80 | 81,166.80 | 81,166.80 | - |
Mar 21, 2024 | 81,088.83 | 81,088.83 | 81,088.83 | 81,088.83 | 81,088.83 | - |
Mar 20, 2024 | 79,539.12 | 79,539.12 | 79,539.12 | 79,539.12 | 79,539.12 | - |
Mar 19, 2024 | 79,065.87 | 79,065.87 | 79,065.87 | 79,065.87 | 79,065.87 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 79,376.33 | 79,376.33 | 79,376.33 | 79,376.33 | 79,376.33 | - |
Mar 14, 2024 | 80,344.43 | 80,344.43 | 80,344.43 | 80,344.43 | 80,344.43 | - |
Mar 13, 2024 | 80,522.37 | 80,522.37 | 80,522.37 | 80,522.37 | 80,522.37 | - |
Mar 12, 2024 | 80,763.33 | 80,763.33 | 80,763.33 | 80,763.33 | 80,763.33 | - |
Mar 11, 2024 | 79,284.95 | 79,284.95 | 79,284.95 | 79,284.95 | 79,284.95 | - |
Mar 08, 2024 | 79,831.75 | 79,831.75 | 79,831.75 | 79,831.75 | 79,831.75 | - |
Mar 07, 2024 | 79,391.45 | 79,391.45 | 79,391.45 | 79,391.45 | 79,391.45 | - |
Mar 06, 2024 | 79,470.85 | 79,470.85 | 79,470.85 | 79,470.85 | 79,470.85 | - |
Mar 05, 2024 | 79,384.05 | 79,384.05 | 79,384.05 | 79,384.05 | 79,384.05 | - |
Mar 04, 2024 | 80,455.77 | 80,455.77 | 80,455.77 | 80,455.77 | 80,455.77 | - |
Mar 01, 2024 | 79,921.93 | 79,921.93 | 79,921.93 | 79,921.93 | 79,921.93 | - |
Feb 29, 2024 | 79,639.75 | 79,639.75 | 79,639.75 | 79,639.75 | 79,639.75 | - |
Feb 28, 2024 | 79,529.81 | 79,529.81 | 79,529.81 | 79,529.81 | 79,529.81 | - |
Feb 27, 2024 | 79,986.05 | 79,986.05 | 79,986.05 | 79,986.05 | 79,986.05 | - |
Feb 26, 2024 | 79,979.37 | 79,979.37 | 79,979.37 | 79,979.37 | 79,979.37 | - |
Feb 23, 2024 | 80,402.91 | 80,402.91 | 80,402.91 | 80,402.91 | 80,402.91 | - |
Feb 22, 2024 | 80,394.32 | 80,394.32 | 80,394.32 | 80,394.32 | 80,394.32 | - |
Feb 21, 2024 | 79,958.37 | 79,958.37 | 79,958.37 | 79,958.37 | 79,958.37 | - |
Feb 20, 2024 | 80,155.29 | 80,155.29 | 80,155.29 | 80,155.29 | 80,155.29 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 80,100.25 | 80,100.25 | 80,100.25 | 80,100.25 | 80,100.25 | - |
Feb 15, 2024 | 79,693.63 | 79,693.63 | 79,693.63 | 79,693.63 | 79,693.63 | - |
Feb 14, 2024 | 78,543.39 | 78,543.39 | 78,543.39 | 78,543.39 | 78,543.39 | - |
Feb 13, 2024 | 77,968.87 | 77,968.87 | 77,968.87 | 77,968.87 | 77,968.87 | - |
Feb 12, 2024 | 78,031.29 | 78,031.29 | 78,031.29 | 78,031.29 | 78,031.29 | - |
Feb 09, 2024 | 78,014.36 | 78,014.36 | 78,014.36 | 78,014.36 | 78,014.36 | - |
Feb 08, 2024 | 77,789.43 | 77,789.43 | 77,789.43 | 77,789.43 | 77,789.43 | - |
Feb 07, 2024 | 78,352.56 | 78,352.56 | 78,352.56 | 78,352.56 | 78,352.56 | - |
Feb 06, 2024 | 78,651.75 | 78,651.75 | 78,651.75 | 78,651.75 | 78,651.75 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 76,498.59 | 76,498.59 | 76,498.59 | 76,498.59 | 76,498.59 | - |
Feb 01, 2024 | 75,800.04 | 75,800.04 | 75,800.04 | 75,800.04 | 75,800.04 | - |
Jan 31, 2024 | 75,528.69 | 75,528.69 | 75,528.69 | 75,528.69 | 75,528.69 | - |
Jan 30, 2024 | 76,157.58 | 76,157.58 | 76,157.58 | 76,157.58 | 76,157.58 | - |
Jan 29, 2024 | 76,599.63 | 76,599.63 | 76,599.63 | 76,599.63 | 76,599.63 | - |
Jan 26, 2024 | 75,632.50 | 75,632.50 | 75,632.50 | 75,632.50 | 75,632.50 | - |
Jan 25, 2024 | 76,131.94 | 76,131.94 | 76,131.94 | 76,131.94 | 76,131.94 | - |
Jan 24, 2024 | 75,631.31 | 75,631.31 | 75,631.31 | 75,631.31 | 75,631.31 | - |
Jan 23, 2024 | 74,513.88 | 74,513.88 | 74,513.88 | 74,513.88 | 74,513.88 | - |
Jan 22, 2024 | 74,097.59 | 74,097.59 | 74,097.59 | 74,097.59 | 74,097.59 | - |
Jan 19, 2024 | 74,767.06 | 74,767.06 | 74,767.06 | 74,767.06 | 74,767.06 | - |
Jan 18, 2024 | 73,703.96 | 73,703.96 | 73,703.96 | 73,703.96 | 73,703.96 | - |
Jan 17, 2024 | 73,247.65 | 73,247.65 | 73,247.65 | 73,247.65 | 73,247.65 | - |
Jan 16, 2024 | 75,415.91 | 75,415.91 | 75,415.91 | 75,415.91 | 75,415.91 | - |
Jan 15, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |