Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 104,974.74 | 104,974.74 | 104,974.74 | 104,974.74 | 104,974.74 | - |
Jun 26, 2024 | 104,963.47 | 104,963.47 | 104,963.47 | 104,963.47 | 104,963.47 | - |
Jun 25, 2024 | 104,953.37 | 104,953.37 | 104,953.37 | 104,953.37 | 104,953.37 | - |
Jun 24, 2024 | 104,941.50 | 104,941.50 | 104,941.50 | 104,941.50 | 104,941.50 | - |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 104,898.83 | 104,898.83 | 104,898.83 | 104,898.83 | 104,898.83 | - |
Jun 19, 2024 | 104,887.79 | 104,887.79 | 104,887.79 | 104,887.79 | 104,887.79 | - |
Jun 18, 2024 | 104,877.50 | 104,877.50 | 104,877.50 | 104,877.50 | 104,877.50 | - |
Jun 17, 2024 | 104,867.27 | 104,867.27 | 104,867.27 | 104,867.27 | 104,867.27 | - |
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 104,824.28 | 104,824.28 | 104,824.28 | 104,824.28 | 104,824.28 | - |
Jun 12, 2024 | 104,811.85 | 104,811.85 | 104,811.85 | 104,811.85 | 104,811.85 | - |
Jun 11, 2024 | 104,801.52 | 104,801.52 | 104,801.52 | 104,801.52 | 104,801.52 | - |
Jun 10, 2024 | 104,789.03 | 104,789.03 | 104,789.03 | 104,789.03 | 104,789.03 | - |
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | 104,742.28 | 104,742.28 | 104,742.28 | 104,742.28 | 104,742.28 | - |
Jun 05, 2024 | 104,729.84 | 104,729.84 | 104,729.84 | 104,729.84 | 104,729.84 | - |
Jun 04, 2024 | 104,716.93 | 104,716.93 | 104,716.93 | 104,716.93 | 104,716.93 | - |
Jun 03, 2024 | 104,705.58 | 104,705.58 | 104,705.58 | 104,705.58 | 104,705.58 | - |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | 104,660.77 | 104,660.77 | 104,660.77 | 104,660.77 | 104,660.77 | - |
May 29, 2024 | 104,647.06 | 104,647.06 | 104,647.06 | 104,647.06 | 104,647.06 | - |
May 28, 2024 | 104,635.35 | 104,635.35 | 104,635.35 | 104,635.35 | 104,635.35 | - |
May 27, 2024 | 104,624.32 | 104,624.32 | 104,624.32 | 104,624.32 | 104,624.32 | - |
May 24, 2024 | - | - | - | - | - | - |
May 23, 2024 | 104,579.39 | 104,579.39 | 104,579.39 | 104,579.39 | 104,579.39 | - |
May 22, 2024 | 104,566.35 | 104,566.35 | 104,566.35 | 104,566.35 | 104,566.35 | - |
May 21, 2024 | 104,554.06 | 104,554.06 | 104,554.06 | 104,554.06 | 104,554.06 | - |
May 20, 2024 | 104,539.96 | 104,539.96 | 104,539.96 | 104,539.96 | 104,539.96 | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 104,496.86 | 104,496.86 | 104,496.86 | 104,496.86 | 104,496.86 | - |
May 15, 2024 | 104,483.18 | 104,483.18 | 104,483.18 | 104,483.18 | 104,483.18 | - |
May 14, 2024 | 104,472.93 | 104,472.93 | 104,472.93 | 104,472.93 | 104,472.93 | - |
May 13, 2024 | 104,461.58 | 104,461.58 | 104,461.58 | 104,461.58 | 104,461.58 | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 104,412.39 | 104,412.39 | 104,412.39 | 104,412.39 | 104,412.39 | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 104,378.89 | 104,378.89 | 104,378.89 | 104,378.89 | 104,378.89 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 104,333.88 | 104,333.88 | 104,333.88 | 104,333.88 | 104,333.88 | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 104,296.69 | 104,296.69 | 104,296.69 | 104,296.69 | 104,296.69 | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 104,251.62 | 104,251.62 | 104,251.62 | 104,251.62 | 104,251.62 | - |
Apr 24, 2024 | 104,240.09 | 104,240.09 | 104,240.09 | 104,240.09 | 104,240.09 | - |
Apr 23, 2024 | 104,228.07 | 104,228.07 | 104,228.07 | 104,228.07 | 104,228.07 | - |
Apr 22, 2024 | 104,216.25 | 104,216.25 | 104,216.25 | 104,216.25 | 104,216.25 | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 104,169.99 | 104,169.99 | 104,169.99 | 104,169.99 | 104,169.99 | - |
Apr 17, 2024 | 104,159.32 | 104,159.32 | 104,159.32 | 104,159.32 | 104,159.32 | - |
Apr 16, 2024 | 104,147.95 | 104,147.95 | 104,147.95 | 104,147.95 | 104,147.95 | - |
Apr 15, 2024 | 104,136.86 | 104,136.86 | 104,136.86 | 104,136.86 | 104,136.86 | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 104,093.32 | 104,093.32 | 104,093.32 | 104,093.32 | 104,093.32 | - |
Apr 10, 2024 | 104,079.63 | 104,079.63 | 104,079.63 | 104,079.63 | 104,079.63 | - |
Apr 09, 2024 | 104,068.14 | 104,068.14 | 104,068.14 | 104,068.14 | 104,068.14 | - |
Apr 08, 2024 | 104,055.20 | 104,055.20 | 104,055.20 | 104,055.20 | 104,055.20 | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 104,010.23 | 104,010.23 | 104,010.23 | 104,010.23 | 104,010.23 | - |
Apr 03, 2024 | 103,995.98 | 103,995.98 | 103,995.98 | 103,995.98 | 103,995.98 | - |
Apr 02, 2024 | 103,983.38 | 103,983.38 | 103,983.38 | 103,983.38 | 103,983.38 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 103,915.44 | 103,915.44 | 103,915.44 | 103,915.44 | 103,915.44 | - |
Mar 26, 2024 | 103,902.74 | 103,902.74 | 103,902.74 | 103,902.74 | 103,902.74 | - |
Mar 25, 2024 | 103,890.12 | 103,890.12 | 103,890.12 | 103,890.12 | 103,890.12 | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | 103,844.02 | 103,844.02 | 103,844.02 | 103,844.02 | 103,844.02 | - |
Mar 20, 2024 | 103,833.03 | 103,833.03 | 103,833.03 | 103,833.03 | 103,833.03 | - |
Mar 19, 2024 | 103,821.98 | 103,821.98 | 103,821.98 | 103,821.98 | 103,821.98 | - |
Mar 18, 2024 | 103,811.15 | 103,811.15 | 103,811.15 | 103,811.15 | 103,811.15 | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 103,764.64 | 103,764.64 | 103,764.64 | 103,764.64 | 103,764.64 | - |
Mar 13, 2024 | 103,751.78 | 103,751.78 | 103,751.78 | 103,751.78 | 103,751.78 | - |
Mar 12, 2024 | 103,740.04 | 103,740.04 | 103,740.04 | 103,740.04 | 103,740.04 | - |
Mar 11, 2024 | 103,728.18 | 103,728.18 | 103,728.18 | 103,728.18 | 103,728.18 | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 103,679.46 | 103,679.46 | 103,679.46 | 103,679.46 | 103,679.46 | - |
Mar 06, 2024 | 103,667.47 | 103,667.47 | 103,667.47 | 103,667.47 | 103,667.47 | - |
Mar 05, 2024 | 103,655.78 | 103,655.78 | 103,655.78 | 103,655.78 | 103,655.78 | - |
Mar 04, 2024 | 103,643.23 | 103,643.23 | 103,643.23 | 103,643.23 | 103,643.23 | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 103,594.04 | 103,594.04 | 103,594.04 | 103,594.04 | 103,594.04 | - |
Feb 28, 2024 | 103,582.47 | 103,582.47 | 103,582.47 | 103,582.47 | 103,582.47 | - |
Feb 27, 2024 | 103,571.68 | 103,571.68 | 103,571.68 | 103,571.68 | 103,571.68 | - |
Feb 26, 2024 | 103,559.34 | 103,559.34 | 103,559.34 | 103,559.34 | 103,559.34 | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 103,512.83 | 103,512.83 | 103,512.83 | 103,512.83 | 103,512.83 | - |
Feb 21, 2024 | 103,497.27 | 103,497.27 | 103,497.27 | 103,497.27 | 103,497.27 | - |
Feb 20, 2024 | 103,484.69 | 103,484.69 | 103,484.69 | 103,484.69 | 103,484.69 | - |
Feb 19, 2024 | 103,472.79 | 103,472.79 | 103,472.79 | 103,472.79 | 103,472.79 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 103,426.26 | 103,426.26 | 103,426.26 | 103,426.26 | 103,426.26 | - |
Feb 14, 2024 | 103,413.23 | 103,413.23 | 103,413.23 | 103,413.23 | 103,413.23 | - |
Feb 13, 2024 | 103,401.32 | 103,401.32 | 103,401.32 | 103,401.32 | 103,401.32 | - |
Feb 12, 2024 | 103,390.95 | 103,390.95 | 103,390.95 | 103,390.95 | 103,390.95 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 103,342.40 | 103,342.40 | 103,342.40 | 103,342.40 | 103,342.40 | - |
Feb 07, 2024 | 103,330.59 | 103,330.59 | 103,330.59 | 103,330.59 | 103,330.59 | - |
Feb 06, 2024 | 103,319.31 | 103,319.31 | 103,319.31 | 103,319.31 | 103,319.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |