Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 104,998.79 | 104,998.79 | 104,998.79 | 104,998.79 | 104,998.79 | - |
Apr 30, 2024 | 104,987.89 | 104,987.89 | 104,987.89 | 104,987.89 | 104,987.89 | - |
Apr 29, 2024 | 105,500.94 | 105,500.94 | 105,500.94 | 105,500.94 | 105,500.94 | - |
Apr 26, 2024 | 105,281.22 | 105,281.22 | 105,281.22 | 105,281.22 | 105,281.22 | - |
Apr 25, 2024 | 104,408.73 | 104,408.73 | 104,408.73 | 104,408.73 | 104,408.73 | - |
Apr 24, 2024 | 105,012.20 | 105,012.20 | 105,012.20 | 105,012.20 | 105,012.20 | - |
Apr 23, 2024 | 104,802.13 | 104,802.13 | 104,802.13 | 104,802.13 | 104,802.13 | - |
Apr 22, 2024 | 104,468.49 | 104,468.49 | 104,468.49 | 104,468.49 | 104,468.49 | - |
Apr 19, 2024 | 103,979.86 | 103,979.86 | 103,979.86 | 103,979.86 | 103,979.86 | - |
Apr 18, 2024 | 104,223.83 | 104,223.83 | 104,223.83 | 104,223.83 | 104,223.83 | - |
Apr 17, 2024 | 104,876.55 | 104,876.55 | 104,876.55 | 104,876.55 | 104,876.55 | - |
Apr 16, 2024 | 104,918.41 | 104,918.41 | 104,918.41 | 104,918.41 | 104,918.41 | - |
Apr 15, 2024 | 105,286.40 | 105,286.40 | 105,286.40 | 105,286.40 | 105,286.40 | - |
Apr 12, 2024 | 105,586.26 | 105,586.26 | 105,586.26 | 105,586.26 | 105,586.26 | - |
Apr 11, 2024 | 105,450.31 | 105,450.31 | 105,450.31 | 105,450.31 | 105,450.31 | - |
Apr 10, 2024 | 105,510.40 | 105,510.40 | 105,510.40 | 105,510.40 | 105,510.40 | - |
Apr 09, 2024 | 105,500.44 | 105,500.44 | 105,500.44 | 105,500.44 | 105,500.44 | - |
Apr 08, 2024 | 105,331.93 | 105,331.93 | 105,331.93 | 105,331.93 | 105,331.93 | - |
Apr 05, 2024 | 105,005.02 | 105,005.02 | 105,005.02 | 105,005.02 | 105,005.02 | - |
Apr 04, 2024 | 104,930.64 | 104,930.64 | 104,930.64 | 104,930.64 | 104,930.64 | - |
Apr 03, 2024 | 105,171.72 | 105,171.72 | 105,171.72 | 105,171.72 | 105,171.72 | - |
Apr 02, 2024 | 105,077.56 | 105,077.56 | 105,077.56 | 105,077.56 | 105,077.56 | - |
Mar 28, 2024 | 105,374.85 | 105,374.85 | 105,374.85 | 105,374.85 | 105,374.85 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 104,597.66 | 104,597.66 | 104,597.66 | 104,597.66 | 104,597.66 | - |
Mar 25, 2024 | 104,593.39 | 104,593.39 | 104,593.39 | 104,593.39 | 104,593.39 | - |
Mar 22, 2024 | 104,780.26 | 104,780.26 | 104,780.26 | 104,780.26 | 104,780.26 | - |
Mar 21, 2024 | 104,531.49 | 104,531.49 | 104,531.49 | 104,531.49 | 104,531.49 | - |
Mar 20, 2024 | 104,487.86 | 104,487.86 | 104,487.86 | 104,487.86 | 104,487.86 | - |
Mar 19, 2024 | 104,457.02 | 104,457.02 | 104,457.02 | 104,457.02 | 104,457.02 | - |
Mar 18, 2024 | 103,926.52 | 103,926.52 | 103,926.52 | 103,926.52 | 103,926.52 | - |
Mar 15, 2024 | 103,485.22 | 103,485.22 | 103,485.22 | 103,485.22 | 103,485.22 | - |
Mar 14, 2024 | 104,126.50 | 104,126.50 | 104,126.50 | 104,126.50 | 104,126.50 | - |
Mar 13, 2024 | 104,239.56 | 104,239.56 | 104,239.56 | 104,239.56 | 104,239.56 | - |
Mar 12, 2024 | 103,998.40 | 103,998.40 | 103,998.40 | 103,998.40 | 103,998.40 | - |
Mar 11, 2024 | 103,367.80 | 103,367.80 | 103,367.80 | 103,367.80 | 103,367.80 | - |
Mar 08, 2024 | 103,317.85 | 103,317.85 | 103,317.85 | 103,317.85 | 103,317.85 | - |
Mar 07, 2024 | 103,352.49 | 103,352.49 | 103,352.49 | 103,352.49 | 103,352.49 | - |
Mar 06, 2024 | 102,794.25 | 102,794.25 | 102,794.25 | 102,794.25 | 102,794.25 | - |
Mar 05, 2024 | 102,147.49 | 102,147.49 | 102,147.49 | 102,147.49 | 102,147.49 | - |
Mar 04, 2024 | 102,385.07 | 102,385.07 | 102,385.07 | 102,385.07 | 102,385.07 | - |
Mar 01, 2024 | 102,672.05 | 102,672.05 | 102,672.05 | 102,672.05 | 102,672.05 | - |
Feb 29, 2024 | 102,220.85 | 102,220.85 | 102,220.85 | 102,220.85 | 102,220.85 | - |
Feb 28, 2024 | 102,207.14 | 102,207.14 | 102,207.14 | 102,207.14 | 102,207.14 | - |
Feb 27, 2024 | 102,659.19 | 102,659.19 | 102,659.19 | 102,659.19 | 102,659.19 | - |
Feb 26, 2024 | 102,408.29 | 102,408.29 | 102,408.29 | 102,408.29 | 102,408.29 | - |
Feb 23, 2024 | 103,186.43 | 103,186.43 | 103,186.43 | 103,186.43 | 103,186.43 | - |
Feb 22, 2024 | 103,331.01 | 103,331.01 | 103,331.01 | 103,331.01 | 103,331.01 | - |
Feb 21, 2024 | 102,893.52 | 102,893.52 | 102,893.52 | 102,893.52 | 102,893.52 | - |
Feb 20, 2024 | 103,194.19 | 103,194.19 | 103,194.19 | 103,194.19 | 103,194.19 | - |
Feb 19, 2024 | 103,159.60 | 103,159.60 | 103,159.60 | 103,159.60 | 103,159.60 | - |
Feb 16, 2024 | 103,242.10 | 103,242.10 | 103,242.10 | 103,242.10 | 103,242.10 | - |
Feb 15, 2024 | 103,036.06 | 103,036.06 | 103,036.06 | 103,036.06 | 103,036.06 | - |
Feb 14, 2024 | 102,981.06 | 102,981.06 | 102,981.06 | 102,981.06 | 102,981.06 | - |
Feb 13, 2024 | 103,191.38 | 103,191.38 | 103,191.38 | 103,191.38 | 103,191.38 | - |
Feb 12, 2024 | 103,828.29 | 103,828.29 | 103,828.29 | 103,828.29 | 103,828.29 | - |
Feb 09, 2024 | 103,788.41 | 103,788.41 | 103,788.41 | 103,788.41 | 103,788.41 | - |
Feb 08, 2024 | 103,791.92 | 103,791.92 | 103,791.92 | 103,791.92 | 103,791.92 | - |
Feb 07, 2024 | 103,838.74 | 103,838.74 | 103,838.74 | 103,838.74 | 103,838.74 | - |
Feb 06, 2024 | 103,960.15 | 103,960.15 | 103,960.15 | 103,960.15 | 103,960.15 | - |
Feb 05, 2024 | 103,749.32 | 103,749.32 | 103,749.32 | 103,749.32 | 103,749.32 | - |
Feb 02, 2024 | 103,476.46 | 103,476.46 | 103,476.46 | 103,476.46 | 103,476.46 | - |
Feb 01, 2024 | 103,710.11 | 103,710.11 | 103,710.11 | 103,710.11 | 103,710.11 | - |
Jan 31, 2024 | 103,370.40 | 103,370.40 | 103,370.40 | 103,370.40 | 103,370.40 | - |
Jan 30, 2024 | 103,622.23 | 103,622.23 | 103,622.23 | 103,622.23 | 103,622.23 | - |
Jan 29, 2024 | 103,724.67 | 103,724.67 | 103,724.67 | 103,724.67 | 103,724.67 | - |
Jan 26, 2024 | 103,448.01 | 103,448.01 | 103,448.01 | 103,448.01 | 103,448.01 | - |
Jan 25, 2024 | 103,172.96 | 103,172.96 | 103,172.96 | 103,172.96 | 103,172.96 | - |
Jan 24, 2024 | 102,646.82 | 102,646.82 | 102,646.82 | 102,646.82 | 102,646.82 | - |
Jan 23, 2024 | 102,453.56 | 102,453.56 | 102,453.56 | 102,453.56 | 102,453.56 | - |
Jan 22, 2024 | 102,114.56 | 102,114.56 | 102,114.56 | 102,114.56 | 102,114.56 | - |
Jan 19, 2024 | 101,806.17 | 101,806.17 | 101,806.17 | 101,806.17 | 101,806.17 | - |
Jan 18, 2024 | 101,799.41 | 101,799.41 | 101,799.41 | 101,799.41 | 101,799.41 | - |
Jan 17, 2024 | 101,742.55 | 101,742.55 | 101,742.55 | 101,742.55 | 101,742.55 | - |
Jan 16, 2024 | 102,051.06 | 102,051.06 | 102,051.06 | 102,051.06 | 102,051.06 | - |
Jan 15, 2024 | 102,252.18 | 102,252.18 | 102,252.18 | 102,252.18 | 102,252.18 | - |
Jan 12, 2024 | 102,519.54 | 102,519.54 | 102,519.54 | 102,519.54 | 102,519.54 | - |
Jan 11, 2024 | 101,836.20 | 101,836.20 | 101,836.20 | 101,836.20 | 101,836.20 | - |
Jan 10, 2024 | 102,003.67 | 102,003.67 | 102,003.67 | 102,003.67 | 102,003.67 | - |
Jan 09, 2024 | 102,220.87 | 102,220.87 | 102,220.87 | 102,220.87 | 102,220.87 | - |
Jan 08, 2024 | 102,151.48 | 102,151.48 | 102,151.48 | 102,151.48 | 102,151.48 | - |
Jan 05, 2024 | 101,854.99 | 101,854.99 | 101,854.99 | 101,854.99 | 101,854.99 | - |
Jan 04, 2024 | 102,049.21 | 102,049.21 | 102,049.21 | 102,049.21 | 102,049.21 | - |
Jan 03, 2024 | 101,982.95 | 101,982.95 | 101,982.95 | 101,982.95 | 101,982.95 | - |
Jan 02, 2024 | 102,563.31 | 102,563.31 | 102,563.31 | 102,563.31 | 102,563.31 | - |
Dec 29, 2023 | 102,704.62 | 102,704.62 | 102,704.62 | 102,704.62 | 102,704.62 | - |
Dec 28, 2023 | 102,406.77 | 102,406.77 | 102,406.77 | 102,406.77 | 102,406.77 | - |
Dec 27, 2023 | 102,440.51 | 102,440.51 | 102,440.51 | 102,440.51 | 102,440.51 | - |
Dec 22, 2023 | 102,406.38 | 102,406.38 | 102,406.38 | 102,406.38 | 102,406.38 | - |
Dec 21, 2023 | 102,014.03 | 102,014.03 | 102,014.03 | 102,014.03 | 102,014.03 | - |
Dec 20, 2023 | 101,851.16 | 101,851.16 | 101,851.16 | 101,851.16 | 101,851.16 | - |
Dec 19, 2023 | 101,909.53 | 101,909.53 | 101,909.53 | 101,909.53 | 101,909.53 | - |
Dec 18, 2023 | 101,917.73 | 101,917.73 | 101,917.73 | 101,917.73 | 101,917.73 | - |
Dec 15, 2023 | 101,495.86 | 101,495.86 | 101,495.86 | 101,495.86 | 101,495.86 | - |
Dec 14, 2023 | 100,816.15 | 100,816.15 | 100,816.15 | 100,816.15 | 100,816.15 | - |
Dec 13, 2023 | 100,387.84 | 100,387.84 | 100,387.84 | 100,387.84 | 100,387.84 | - |
Dec 12, 2023 | 100,424.29 | 100,424.29 | 100,424.29 | 100,424.29 | 100,424.29 | - |
Dec 11, 2023 | 101,050.27 | 101,050.27 | 101,050.27 | 101,050.27 | 101,050.27 | - |
Dec 08, 2023 | 101,414.14 | 101,414.14 | 101,414.14 | 101,414.14 | 101,414.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |