Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 105,870.35 | 105,870.35 | 105,870.35 | 105,870.35 | 105,870.35 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 105,964.42 | 105,964.42 | 105,964.42 | 105,964.42 | 105,964.42 | - |
May 16, 2024 | 106,098.79 | 106,098.79 | 106,098.79 | 106,098.79 | 106,098.79 | - |
May 15, 2024 | 106,189.59 | 106,189.59 | 106,189.59 | 106,189.59 | 106,189.59 | - |
May 14, 2024 | 105,562.92 | 105,562.92 | 105,562.92 | 105,562.92 | 105,562.92 | - |
May 13, 2024 | 105,176.66 | 105,176.66 | 105,176.66 | 105,176.66 | 105,176.66 | - |
May 10, 2024 | 104,969.43 | 104,969.43 | 104,969.43 | 104,969.43 | 104,969.43 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 105,390.10 | 105,390.10 | 105,390.10 | 105,390.10 | 105,390.10 | - |
May 06, 2024 | 105,241.85 | 105,241.85 | 105,241.85 | 105,241.85 | 105,241.85 | - |
May 03, 2024 | 104,702.88 | 104,702.88 | 104,702.88 | 104,702.88 | 104,702.88 | - |
May 02, 2024 | 104,296.87 | 104,296.87 | 104,296.87 | 104,296.87 | 104,296.87 | - |
Apr 30, 2024 | 104,005.10 | 104,005.10 | 104,005.10 | 104,005.10 | 104,005.10 | - |
Apr 29, 2024 | 104,594.46 | 104,594.46 | 104,594.46 | 104,594.46 | 104,594.46 | - |
Apr 26, 2024 | 104,496.83 | 104,496.83 | 104,496.83 | 104,496.83 | 104,496.83 | - |
Apr 25, 2024 | 104,193.25 | 104,193.25 | 104,193.25 | 104,193.25 | 104,193.25 | - |
Apr 24, 2024 | 104,518.39 | 104,518.39 | 104,518.39 | 104,518.39 | 104,518.39 | - |
Apr 23, 2024 | 104,222.21 | 104,222.21 | 104,222.21 | 104,222.21 | 104,222.21 | - |
Apr 22, 2024 | 103,525.40 | 103,525.40 | 103,525.40 | 103,525.40 | 103,525.40 | - |
Apr 19, 2024 | 103,102.70 | 103,102.70 | 103,102.70 | 103,102.70 | 103,102.70 | - |
Apr 18, 2024 | 103,523.85 | 103,523.85 | 103,523.85 | 103,523.85 | 103,523.85 | - |
Apr 17, 2024 | 103,575.16 | 103,575.16 | 103,575.16 | 103,575.16 | 103,575.16 | - |
Apr 16, 2024 | 103,654.21 | 103,654.21 | 103,654.21 | 103,654.21 | 103,654.21 | - |
Apr 15, 2024 | 104,260.82 | 104,260.82 | 104,260.82 | 104,260.82 | 104,260.82 | - |
Apr 12, 2024 | 105,028.02 | 105,028.02 | 105,028.02 | 105,028.02 | 105,028.02 | - |
Apr 11, 2024 | 105,626.24 | 105,626.24 | 105,626.24 | 105,626.24 | 105,626.24 | - |
Apr 10, 2024 | 105,812.75 | 105,812.75 | 105,812.75 | 105,812.75 | 105,812.75 | - |
Apr 09, 2024 | 106,088.96 | 106,088.96 | 106,088.96 | 106,088.96 | 106,088.96 | - |
Apr 08, 2024 | 105,916.64 | 105,916.64 | 105,916.64 | 105,916.64 | 105,916.64 | - |
Apr 05, 2024 | 105,614.22 | 105,614.22 | 105,614.22 | 105,614.22 | 105,614.22 | - |
Apr 04, 2024 | 105,598.24 | 105,598.24 | 105,598.24 | 105,598.24 | 105,598.24 | - |
Apr 03, 2024 | 105,903.51 | 105,903.51 | 105,903.51 | 105,903.51 | 105,903.51 | - |
Apr 02, 2024 | 105,783.35 | 105,783.35 | 105,783.35 | 105,783.35 | 105,783.35 | - |
Mar 28, 2024 | 106,215.68 | 106,215.68 | 106,215.68 | 106,215.68 | 106,215.68 | - |
Mar 27, 2024 | 106,193.61 | 106,193.61 | 106,193.61 | 106,193.61 | 106,193.61 | - |
Mar 26, 2024 | 105,915.46 | 105,915.46 | 105,915.46 | 105,915.46 | 105,915.46 | - |
Mar 25, 2024 | 105,688.60 | 105,688.60 | 105,688.60 | 105,688.60 | 105,688.60 | - |
Mar 22, 2024 | 105,467.71 | 105,467.71 | 105,467.71 | 105,467.71 | 105,467.71 | - |
Mar 21, 2024 | 105,591.39 | 105,591.39 | 105,591.39 | 105,591.39 | 105,591.39 | - |
Mar 20, 2024 | 105,053.98 | 105,053.98 | 105,053.98 | 105,053.98 | 105,053.98 | - |
Mar 19, 2024 | 104,738.31 | 104,738.31 | 104,738.31 | 104,738.31 | 104,738.31 | - |
Mar 18, 2024 | 104,686.22 | 104,686.22 | 104,686.22 | 104,686.22 | 104,686.22 | - |
Mar 15, 2024 | 104,660.50 | 104,660.50 | 104,660.50 | 104,660.50 | 104,660.50 | - |
Mar 14, 2024 | 104,945.11 | 104,945.11 | 104,945.11 | 104,945.11 | 104,945.11 | - |
Mar 13, 2024 | 105,516.16 | 105,516.16 | 105,516.16 | 105,516.16 | 105,516.16 | - |
Mar 12, 2024 | 105,355.20 | 105,355.20 | 105,355.20 | 105,355.20 | 105,355.20 | - |
Mar 11, 2024 | 105,144.52 | 105,144.52 | 105,144.52 | 105,144.52 | 105,144.52 | - |
Mar 08, 2024 | 105,400.87 | 105,400.87 | 105,400.87 | 105,400.87 | 105,400.87 | - |
Mar 07, 2024 | 105,405.38 | 105,405.38 | 105,405.38 | 105,405.38 | 105,405.38 | - |
Mar 06, 2024 | 104,817.81 | 104,817.81 | 104,817.81 | 104,817.81 | 104,817.81 | - |
Mar 05, 2024 | 104,577.51 | 104,577.51 | 104,577.51 | 104,577.51 | 104,577.51 | - |
Mar 04, 2024 | 105,017.25 | 105,017.25 | 105,017.25 | 105,017.25 | 105,017.25 | - |
Mar 01, 2024 | 104,724.30 | 104,724.30 | 104,724.30 | 104,724.30 | 104,724.30 | - |
Feb 29, 2024 | 104,032.06 | 104,032.06 | 104,032.06 | 104,032.06 | 104,032.06 | - |
Feb 28, 2024 | 103,227.30 | 103,227.30 | 103,227.30 | 103,227.30 | 103,227.30 | - |
Feb 27, 2024 | 103,811.85 | 103,811.85 | 103,811.85 | 103,811.85 | 103,811.85 | - |
Feb 26, 2024 | 103,553.56 | 103,553.56 | 103,553.56 | 103,553.56 | 103,553.56 | - |
Feb 23, 2024 | 103,665.95 | 103,665.95 | 103,665.95 | 103,665.95 | 103,665.95 | - |
Feb 22, 2024 | 103,611.29 | 103,611.29 | 103,611.29 | 103,611.29 | 103,611.29 | - |
Feb 21, 2024 | 103,390.75 | 103,390.75 | 103,390.75 | 103,390.75 | 103,390.75 | - |
Feb 20, 2024 | 103,728.34 | 103,728.34 | 103,728.34 | 103,728.34 | 103,728.34 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 103,996.39 | 103,996.39 | 103,996.39 | 103,996.39 | 103,996.39 | - |
Feb 15, 2024 | 104,243.08 | 104,243.08 | 104,243.08 | 104,243.08 | 104,243.08 | - |
Feb 14, 2024 | 103,862.23 | 103,862.23 | 103,862.23 | 103,862.23 | 103,862.23 | - |
Feb 13, 2024 | 103,565.82 | 103,565.82 | 103,565.82 | 103,565.82 | 103,565.82 | - |
Feb 12, 2024 | 104,302.46 | 104,302.46 | 104,302.46 | 104,302.46 | 104,302.46 | - |
Feb 09, 2024 | 104,041.52 | 104,041.52 | 104,041.52 | 104,041.52 | 104,041.52 | - |
Feb 08, 2024 | 103,948.10 | 103,948.10 | 103,948.10 | 103,948.10 | 103,948.10 | - |
Feb 07, 2024 | 103,545.03 | 103,545.03 | 103,545.03 | 103,545.03 | 103,545.03 | - |
Feb 06, 2024 | 103,638.00 | 103,638.00 | 103,638.00 | 103,638.00 | 103,638.00 | - |
Feb 05, 2024 | 103,236.69 | 103,236.69 | 103,236.69 | 103,236.69 | 103,236.69 | - |
Feb 02, 2024 | 103,448.23 | 103,448.23 | 103,448.23 | 103,448.23 | 103,448.23 | - |
Feb 01, 2024 | 103,398.95 | 103,398.95 | 103,398.95 | 103,398.95 | 103,398.95 | - |
Jan 31, 2024 | 103,291.62 | 103,291.62 | 103,291.62 | 103,291.62 | 103,291.62 | - |
Jan 30, 2024 | 103,580.41 | 103,580.41 | 103,580.41 | 103,580.41 | 103,580.41 | - |
Jan 29, 2024 | 103,927.24 | 103,927.24 | 103,927.24 | 103,927.24 | 103,927.24 | - |
Jan 26, 2024 | 103,564.05 | 103,564.05 | 103,564.05 | 103,564.05 | 103,564.05 | - |
Jan 25, 2024 | 103,635.79 | 103,635.79 | 103,635.79 | 103,635.79 | 103,635.79 | - |
Jan 24, 2024 | 103,564.09 | 103,564.09 | 103,564.09 | 103,564.09 | 103,564.09 | - |
Jan 23, 2024 | 103,656.23 | 103,656.23 | 103,656.23 | 103,656.23 | 103,656.23 | - |
Jan 22, 2024 | 103,473.41 | 103,473.41 | 103,473.41 | 103,473.41 | 103,473.41 | - |
Jan 19, 2024 | 103,031.40 | 103,031.40 | 103,031.40 | 103,031.40 | 103,031.40 | - |
Jan 18, 2024 | 102,716.83 | 102,716.83 | 102,716.83 | 102,716.83 | 102,716.83 | - |
Jan 17, 2024 | 102,416.65 | 102,416.65 | 102,416.65 | 102,416.65 | 102,416.65 | - |
Jan 16, 2024 | 103,035.42 | 103,035.42 | 103,035.42 | 103,035.42 | 103,035.42 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 103,326.87 | 103,326.87 | 103,326.87 | 103,326.87 | 103,326.87 | - |
Jan 11, 2024 | 103,471.99 | 103,471.99 | 103,471.99 | 103,471.99 | 103,471.99 | - |
Jan 10, 2024 | 103,478.05 | 103,478.05 | 103,478.05 | 103,478.05 | 103,478.05 | - |
Jan 09, 2024 | 103,557.19 | 103,557.19 | 103,557.19 | 103,557.19 | 103,557.19 | - |
Jan 08, 2024 | 103,479.63 | 103,479.63 | 103,479.63 | 103,479.63 | 103,479.63 | - |
Jan 05, 2024 | 103,088.09 | 103,088.09 | 103,088.09 | 103,088.09 | 103,088.09 | - |
Jan 04, 2024 | 103,036.55 | 103,036.55 | 103,036.55 | 103,036.55 | 103,036.55 | - |
Jan 03, 2024 | 103,128.71 | 103,128.71 | 103,128.71 | 103,128.71 | 103,128.71 | - |
Jan 02, 2024 | 104,063.05 | 104,063.05 | 104,063.05 | 104,063.05 | 104,063.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |