Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 14,474.36 | 14,474.36 | 14,474.36 | 14,474.36 | 14,474.36 | - |
May 16, 2024 | 14,438.61 | 14,438.61 | 14,438.61 | 14,438.61 | 14,438.61 | - |
May 15, 2024 | 14,454.41 | 14,454.41 | 14,454.41 | 14,454.41 | 14,454.41 | - |
May 14, 2024 | 14,361.65 | 14,361.65 | 14,361.65 | 14,361.65 | 14,361.65 | - |
May 13, 2024 | 14,334.73 | 14,334.73 | 14,334.73 | 14,334.73 | 14,334.73 | - |
May 10, 2024 | 14,398.49 | 14,398.49 | 14,398.49 | 14,398.49 | 14,398.49 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 14,315.57 | 14,315.57 | 14,315.57 | 14,315.57 | 14,315.57 | - |
May 06, 2024 | 14,255.60 | 14,255.60 | 14,255.60 | 14,255.60 | 14,255.60 | - |
May 03, 2024 | 14,132.36 | 14,132.36 | 14,132.36 | 14,132.36 | 14,132.36 | - |
May 02, 2024 | 14,038.95 | 14,038.95 | 14,038.95 | 14,038.95 | 14,038.95 | - |
Apr 30, 2024 | 13,981.14 | 13,981.14 | 13,981.14 | 13,981.14 | 13,981.14 | - |
Apr 29, 2024 | 14,144.49 | 14,144.49 | 14,144.49 | 14,144.49 | 14,144.49 | - |
Apr 26, 2024 | 14,164.22 | 14,164.22 | 14,164.22 | 14,164.22 | 14,164.22 | - |
Apr 25, 2024 | 13,995.39 | 13,995.39 | 13,995.39 | 13,995.39 | 13,995.39 | - |
Apr 24, 2024 | 14,067.65 | 14,067.65 | 14,067.65 | 14,067.65 | 14,067.65 | - |
Apr 23, 2024 | 14,124.21 | 14,124.21 | 14,124.21 | 14,124.21 | 14,124.21 | - |
Apr 22, 2024 | 13,954.60 | 13,954.60 | 13,954.60 | 13,954.60 | 13,954.60 | - |
Apr 19, 2024 | 13,873.61 | 13,873.61 | 13,873.61 | 13,873.61 | 13,873.61 | - |
Apr 18, 2024 | 13,981.06 | 13,981.06 | 13,981.06 | 13,981.06 | 13,981.06 | - |
Apr 17, 2024 | 14,004.99 | 14,004.99 | 14,004.99 | 14,004.99 | 14,004.99 | - |
Apr 16, 2024 | 14,056.76 | 14,056.76 | 14,056.76 | 14,056.76 | 14,056.76 | - |
Apr 15, 2024 | 14,171.36 | 14,171.36 | 14,171.36 | 14,171.36 | 14,171.36 | - |
Apr 12, 2024 | 14,242.94 | 14,242.94 | 14,242.94 | 14,242.94 | 14,242.94 | - |
Apr 11, 2024 | 14,281.00 | 14,281.00 | 14,281.00 | 14,281.00 | 14,281.00 | - |
Apr 10, 2024 | 14,261.92 | 14,261.92 | 14,261.92 | 14,261.92 | 14,261.92 | - |
Apr 09, 2024 | 14,229.87 | 14,229.87 | 14,229.87 | 14,229.87 | 14,229.87 | - |
Apr 08, 2024 | 14,303.15 | 14,303.15 | 14,303.15 | 14,303.15 | 14,303.15 | - |
Apr 05, 2024 | 14,252.50 | 14,252.50 | 14,252.50 | 14,252.50 | 14,252.50 | - |
Apr 04, 2024 | 14,188.65 | 14,188.65 | 14,188.65 | 14,188.65 | 14,188.65 | - |
Apr 03, 2024 | 14,290.24 | 14,290.24 | 14,290.24 | 14,290.24 | 14,290.24 | - |
Apr 02, 2024 | 14,268.48 | 14,268.48 | 14,268.48 | 14,268.48 | 14,268.48 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 14,357.33 | 14,357.33 | 14,357.33 | 14,357.33 | 14,357.33 | - |
Mar 26, 2024 | 14,301.57 | 14,301.57 | 14,301.57 | 14,301.57 | 14,301.57 | - |
Mar 25, 2024 | 14,289.10 | 14,289.10 | 14,289.10 | 14,289.10 | 14,289.10 | - |
Mar 22, 2024 | 14,324.35 | 14,324.35 | 14,324.35 | 14,324.35 | 14,324.35 | - |
Mar 21, 2024 | 14,346.45 | 14,346.45 | 14,346.45 | 14,346.45 | 14,346.45 | - |
Mar 20, 2024 | 14,246.28 | 14,246.28 | 14,246.28 | 14,246.28 | 14,246.28 | - |
Mar 19, 2024 | 14,185.24 | 14,185.24 | 14,185.24 | 14,185.24 | 14,185.24 | - |
Mar 18, 2024 | 14,117.42 | 14,117.42 | 14,117.42 | 14,117.42 | 14,117.42 | - |
Mar 15, 2024 | 14,098.57 | 14,098.57 | 14,098.57 | 14,098.57 | 14,098.57 | - |
Mar 14, 2024 | 14,139.64 | 14,139.64 | 14,139.64 | 14,139.64 | 14,139.64 | - |
Mar 13, 2024 | 14,147.15 | 14,147.15 | 14,147.15 | 14,147.15 | 14,147.15 | - |
Mar 12, 2024 | 14,126.68 | 14,126.68 | 14,126.68 | 14,126.68 | 14,126.68 | - |
Mar 11, 2024 | 13,985.88 | 13,985.88 | 13,985.88 | 13,985.88 | 13,985.88 | - |
Mar 08, 2024 | 14,018.98 | 14,018.98 | 14,018.98 | 14,018.98 | 14,018.98 | - |
Mar 07, 2024 | 14,070.45 | 14,070.45 | 14,070.45 | 14,070.45 | 14,070.45 | - |
Mar 06, 2024 | 13,916.06 | 13,916.06 | 13,916.06 | 13,916.06 | 13,916.06 | - |
Mar 05, 2024 | 13,841.67 | 13,841.67 | 13,841.67 | 13,841.67 | 13,841.67 | - |
Mar 04, 2024 | 13,943.77 | 13,943.77 | 13,943.77 | 13,943.77 | 13,943.77 | - |
Mar 01, 2024 | 13,866.36 | 13,866.36 | 13,866.36 | 13,866.36 | 13,866.36 | - |
Feb 29, 2024 | 13,772.42 | 13,772.42 | 13,772.42 | 13,772.42 | 13,772.42 | - |
Feb 28, 2024 | 13,740.93 | 13,740.93 | 13,740.93 | 13,740.93 | 13,740.93 | - |
Feb 27, 2024 | 13,728.70 | 13,728.70 | 13,728.70 | 13,728.70 | 13,728.70 | - |
Feb 26, 2024 | 13,702.90 | 13,702.90 | 13,702.90 | 13,702.90 | 13,702.90 | - |
Feb 23, 2024 | 13,741.49 | 13,741.49 | 13,741.49 | 13,741.49 | 13,741.49 | - |
Feb 22, 2024 | 13,732.01 | 13,732.01 | 13,732.01 | 13,732.01 | 13,732.01 | - |
Feb 21, 2024 | 13,477.88 | 13,477.88 | 13,477.88 | 13,477.88 | 13,477.88 | - |
Feb 20, 2024 | 13,446.84 | 13,446.84 | 13,446.84 | 13,446.84 | 13,446.84 | - |
Feb 19, 2024 | 13,518.92 | 13,518.92 | 13,518.92 | 13,518.92 | 13,518.92 | - |
Feb 16, 2024 | 13,529.38 | 13,529.38 | 13,529.38 | 13,529.38 | 13,529.38 | - |
Feb 15, 2024 | 13,536.53 | 13,536.53 | 13,536.53 | 13,536.53 | 13,536.53 | - |
Feb 14, 2024 | 13,509.28 | 13,509.28 | 13,509.28 | 13,509.28 | 13,509.28 | - |
Feb 13, 2024 | 13,392.61 | 13,392.61 | 13,392.61 | 13,392.61 | 13,392.61 | - |
Feb 12, 2024 | 13,505.24 | 13,505.24 | 13,505.24 | 13,505.24 | 13,505.24 | - |
Feb 09, 2024 | 13,485.29 | 13,485.29 | 13,485.29 | 13,485.29 | 13,485.29 | - |
Feb 08, 2024 | 13,440.25 | 13,440.25 | 13,440.25 | 13,440.25 | 13,440.25 | - |
Feb 07, 2024 | 13,431.89 | 13,431.89 | 13,431.89 | 13,431.89 | 13,431.89 | - |
Feb 06, 2024 | 13,399.89 | 13,399.89 | 13,399.89 | 13,399.89 | 13,399.89 | - |
Feb 05, 2024 | 13,338.70 | 13,338.70 | 13,338.70 | 13,338.70 | 13,338.70 | - |
Feb 02, 2024 | 13,291.23 | 13,291.23 | 13,291.23 | 13,291.23 | 13,291.23 | - |
Feb 01, 2024 | 13,210.98 | 13,210.98 | 13,210.98 | 13,210.98 | 13,210.98 | - |
Jan 31, 2024 | 13,135.51 | 13,135.51 | 13,135.51 | 13,135.51 | 13,135.51 | - |
Jan 30, 2024 | 13,208.52 | 13,208.52 | 13,208.52 | 13,208.52 | 13,208.52 | - |
Jan 29, 2024 | 13,197.25 | 13,197.25 | 13,197.25 | 13,197.25 | 13,197.25 | - |
Jan 26, 2024 | 13,114.73 | 13,114.73 | 13,114.73 | 13,114.73 | 13,114.73 | - |
Jan 25, 2024 | 13,051.68 | 13,051.68 | 13,051.68 | 13,051.68 | 13,051.68 | - |
Jan 24, 2024 | 12,966.63 | 12,966.63 | 12,966.63 | 12,966.63 | 12,966.63 | - |
Jan 23, 2024 | 12,876.99 | 12,876.99 | 12,876.99 | 12,876.99 | 12,876.99 | - |
Jan 22, 2024 | 12,882.38 | 12,882.38 | 12,882.38 | 12,882.38 | 12,882.38 | - |
Jan 19, 2024 | 12,822.86 | 12,822.86 | 12,822.86 | 12,822.86 | 12,822.86 | - |
Jan 18, 2024 | 12,779.71 | 12,779.71 | 12,779.71 | 12,779.71 | 12,779.71 | - |
Jan 17, 2024 | 12,676.77 | 12,676.77 | 12,676.77 | 12,676.77 | 12,676.77 | - |
Jan 16, 2024 | 12,759.90 | 12,759.90 | 12,759.90 | 12,759.90 | 12,759.90 | - |
Jan 15, 2024 | 12,744.83 | 12,744.83 | 12,744.83 | 12,744.83 | 12,744.83 | - |
Jan 12, 2024 | 12,769.94 | 12,769.94 | 12,769.94 | 12,769.94 | 12,769.94 | - |
Jan 11, 2024 | 12,702.58 | 12,702.58 | 12,702.58 | 12,702.58 | 12,702.58 | - |
Jan 10, 2024 | 12,719.47 | 12,719.47 | 12,719.47 | 12,719.47 | 12,719.47 | - |
Jan 09, 2024 | 12,696.02 | 12,696.02 | 12,696.02 | 12,696.02 | 12,696.02 | - |
Jan 08, 2024 | 12,696.33 | 12,696.33 | 12,696.33 | 12,696.33 | 12,696.33 | - |
Jan 05, 2024 | 12,632.12 | 12,632.12 | 12,632.12 | 12,632.12 | 12,632.12 | - |
Jan 04, 2024 | 12,661.00 | 12,661.00 | 12,661.00 | 12,661.00 | 12,661.00 | - |
Jan 03, 2024 | 12,612.28 | 12,612.28 | 12,612.28 | 12,612.28 | 12,612.28 | - |
Jan 02, 2024 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | - |
Dec 29, 2023 | 12,693.63 | 12,693.63 | 12,693.63 | 12,693.63 | 12,693.63 | - |
Dec 28, 2023 | 12,690.54 | 12,690.54 | 12,690.54 | 12,690.54 | 12,690.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |