Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 15,800.00 | 15,950.00 | 15,350.00 | 15,800.00 | 15,800.00 | 1,336,900 |
Jun 03, 2024 | 16,000.00 | 16,250.00 | 15,700.00 | 15,700.00 | 15,700.00 | 945,700 |
May 31, 2024 | 15,900.00 | 16,400.00 | 15,650.00 | 15,950.00 | 15,950.00 | 955,800 |
May 30, 2024 | 15,450.00 | 15,900.00 | 15,050.00 | 15,900.00 | 15,900.00 | 2,412,900 |
May 29, 2024 | 15,800.00 | 16,100.00 | 15,300.00 | 15,300.00 | 15,300.00 | 1,065,500 |
May 28, 2024 | 15,500.00 | 16,100.00 | 15,300.00 | 16,000.00 | 16,000.00 | 2,403,900 |
May 27, 2024 | 14,650.00 | 15,350.00 | 14,650.00 | 15,300.00 | 15,300.00 | 952,100 |
May 24, 2024 | 15,400.00 | 15,800.00 | 14,600.00 | 14,900.00 | 14,900.00 | 2,930,200 |
May 23, 2024 | 15,400.00 | 15,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | 1,028,900 |
May 22, 2024 | 16,300.00 | 16,350.00 | 15,600.00 | 15,750.00 | 15,750.00 | 946,700 |
May 21, 2024 | 15,700.00 | 16,300.00 | 15,400.00 | 16,300.00 | 16,300.00 | 1,463,100 |
May 20, 2024 | 15,800.00 | 16,350.00 | 15,700.00 | 15,800.00 | 15,800.00 | 1,376,000 |
May 17, 2024 | 15,600.00 | 15,800.00 | 15,350.00 | 15,800.00 | 15,800.00 | 2,396,600 |
May 16, 2024 | 15,800.00 | 15,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | 3,447,500 |
May 15, 2024 | 14,350.00 | 15,200.00 | 14,300.00 | 15,200.00 | 15,200.00 | 4,571,700 |
May 14, 2024 | 14,350.00 | 14,350.00 | 14,050.00 | 14,250.00 | 14,250.00 | 1,342,300 |
May 13, 2024 | 14,350.00 | 14,400.00 | 14,150.00 | 14,250.00 | 14,250.00 | 1,792,200 |
May 10, 2024 | 14,200.00 | 14,250.00 | 13,950.00 | 14,250.00 | 14,250.00 | 562,900 |
May 09, 2024 | 14,600.00 | 14,650.00 | 14,000.00 | 14,100.00 | 14,100.00 | 1,451,900 |
May 09, 2024 | 300 Dividend | |||||
May 09, 2024 | 1.15:1 Stock Split | |||||
May 08, 2024 | 13,869.57 | 14,695.65 | 13,695.65 | 14,391.30 | 14,091.30 | 3,574,199 |
May 07, 2024 | 14,043.48 | 14,043.48 | 13,739.13 | 13,869.57 | 13,580.44 | 1,806,074 |
May 06, 2024 | 13,608.70 | 14,043.48 | 13,608.70 | 13,782.61 | 13,495.30 | 1,557,674 |
May 03, 2024 | 13,913.04 | 13,913.04 | 13,521.74 | 13,521.74 | 13,239.87 | 586,269 |
May 02, 2024 | 13,478.26 | 13,869.57 | 13,304.35 | 13,826.09 | 13,537.87 | 1,372,064 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 13,217.39 | 13,304.35 | 13,086.96 | 13,304.35 | 13,027.01 | 355,694 |
Apr 25, 2024 | 13,260.87 | 13,304.35 | 13,043.48 | 13,217.39 | 12,941.86 | 383,984 |
Apr 24, 2024 | 13,173.91 | 13,304.35 | 13,043.48 | 13,260.87 | 12,984.43 | 517,269 |
Apr 23, 2024 | 13,260.87 | 13,260.87 | 12,869.57 | 13,043.48 | 12,771.58 | 352,474 |
Apr 22, 2024 | 13,391.30 | 13,391.30 | 12,260.87 | 13,260.87 | 12,984.43 | 773,834 |
Apr 19, 2024 | 12,913.04 | 13,478.26 | 12,782.61 | 13,173.91 | 12,899.29 | 802,239 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 13,304.35 | 13,913.04 | 13,130.43 | 13,304.35 | 13,027.01 | 1,556,754 |
Apr 16, 2024 | 13,217.39 | 13,217.39 | 12,695.65 | 13,043.48 | 12,771.58 | 769,119 |
Apr 15, 2024 | 13,304.35 | 13,565.22 | 13,173.91 | 13,391.30 | 13,112.15 | 1,124,239 |
Apr 12, 2024 | 13,217.39 | 13,347.83 | 13,086.96 | 13,304.35 | 13,027.01 | 208,494 |
Apr 11, 2024 | 13,130.43 | 13,217.39 | 13,086.96 | 13,217.39 | 12,941.86 | 193,659 |
Apr 10, 2024 | 13,391.30 | 13,434.78 | 13,217.39 | 13,260.87 | 12,984.43 | 158,929 |
Apr 09, 2024 | 13,130.43 | 13,391.30 | 13,130.43 | 13,391.30 | 13,112.15 | 324,874 |
Apr 08, 2024 | 13,260.87 | 13,347.83 | 13,173.91 | 13,173.91 | 12,899.29 | 258,864 |
Apr 05, 2024 | 13,217.39 | 13,391.30 | 13,130.43 | 13,260.87 | 12,984.43 | 583,739 |
Apr 04, 2024 | 13,434.78 | 13,478.26 | 13,217.39 | 13,434.78 | 13,154.72 | 474,489 |
Apr 03, 2024 | 13,391.30 | 13,565.22 | 13,304.35 | 13,434.78 | 13,154.72 | 708,974 |
Apr 02, 2024 | 13,173.91 | 13,391.30 | 13,130.43 | 13,391.30 | 13,112.15 | 425,039 |
Apr 01, 2024 | 13,260.87 | 13,347.83 | 13,130.43 | 13,304.35 | 13,027.01 | 411,584 |
Mar 29, 2024 | 13,478.26 | 13,478.26 | 13,217.39 | 13,260.87 | 12,984.43 | 310,269 |
Mar 28, 2024 | 13,434.78 | 13,565.22 | 13,391.30 | 13,478.26 | 13,197.29 | 740,484 |
Mar 27, 2024 | 13,434.78 | 13,478.26 | 13,347.83 | 13,434.78 | 13,154.72 | 555,104 |
Mar 26, 2024 | 13,347.83 | 13,608.70 | 13,217.39 | 13,434.78 | 13,154.72 | 623,069 |
Mar 25, 2024 | 13,434.78 | 13,913.04 | 13,173.91 | 13,391.30 | 13,112.15 | 1,178,864 |
Mar 22, 2024 | 13,434.78 | 13,478.26 | 13,086.96 | 13,391.30 | 13,112.15 | 821,559 |
Mar 21, 2024 | 13,086.96 | 13,434.78 | 13,043.48 | 13,434.78 | 13,154.72 | 873,539 |
Mar 20, 2024 | 13,173.91 | 13,173.91 | 12,913.04 | 13,043.48 | 12,771.58 | 483,229 |
Mar 19, 2024 | 13,043.48 | 13,173.91 | 12,782.61 | 12,913.04 | 12,643.86 | 496,569 |
Mar 18, 2024 | 13,086.96 | 13,347.83 | 12,652.17 | 12,869.57 | 12,601.29 | 1,185,879 |
Mar 15, 2024 | 13,173.91 | 13,521.74 | 13,043.48 | 13,217.39 | 12,941.86 | 1,279,834 |
Mar 14, 2024 | 12,782.61 | 13,434.78 | 12,739.13 | 13,173.91 | 12,899.29 | 2,393,609 |
Mar 13, 2024 | 12,565.22 | 12,695.65 | 12,434.78 | 12,695.65 | 12,431.00 | 505,194 |
Mar 12, 2024 | 12,347.83 | 12,521.74 | 12,347.83 | 12,478.26 | 12,218.14 | 313,374 |
Mar 11, 2024 | 12,521.74 | 12,695.65 | 12,478.26 | 12,521.74 | 12,260.71 | 415,839 |
Mar 08, 2024 | 12,782.61 | 12,826.09 | 12,608.70 | 12,608.70 | 12,345.86 | 506,344 |
Mar 07, 2024 | 12,652.17 | 12,782.61 | 12,608.70 | 12,782.61 | 12,516.14 | 430,329 |
Mar 06, 2024 | 12,913.04 | 12,913.04 | 12,608.70 | 12,652.17 | 12,388.43 | 343,044 |
Mar 05, 2024 | 12,782.61 | 12,913.04 | 12,782.61 | 12,869.57 | 12,601.29 | 346,954 |
Mar 04, 2024 | 12,695.65 | 13,043.48 | 12,695.65 | 12,869.57 | 12,601.29 | 874,114 |
Mar 01, 2024 | 12,695.65 | 12,695.65 | 12,521.74 | 12,695.65 | 12,431.00 | 207,804 |
Feb 29, 2024 | 12,739.13 | 12,739.13 | 12,521.74 | 12,565.22 | 12,303.28 | 364,434 |
Feb 28, 2024 | 12,652.17 | 12,782.61 | 12,521.74 | 12,652.17 | 12,388.43 | 329,934 |
Feb 27, 2024 | 12,695.65 | 12,739.13 | 12,565.22 | 12,652.17 | 12,388.43 | 243,454 |
Feb 26, 2024 | 12,521.74 | 12,695.65 | 12,478.26 | 12,652.17 | 12,388.43 | 394,449 |
Feb 23, 2024 | 12,782.61 | 12,913.04 | 12,521.74 | 12,521.74 | 12,260.71 | 574,309 |
Feb 22, 2024 | 12,956.52 | 13,000.00 | 12,782.61 | 12,869.57 | 12,601.29 | 335,799 |
Feb 21, 2024 | 12,652.17 | 13,043.48 | 12,652.17 | 12,913.04 | 12,643.86 | 596,044 |
Feb 20, 2024 | 12,869.57 | 12,869.57 | 12,608.70 | 12,652.17 | 12,388.43 | 281,979 |
Feb 19, 2024 | 12,434.78 | 13,043.48 | 12,347.83 | 12,869.57 | 12,601.29 | 833,289 |
Feb 16, 2024 | 12,434.78 | 12,521.74 | 12,347.83 | 12,434.78 | 12,175.57 | 196,419 |
Feb 15, 2024 | 12,565.22 | 12,608.70 | 12,391.30 | 12,434.78 | 12,175.57 | 339,019 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 12,391.30 | 12,521.74 | 12,304.35 | 12,521.74 | 12,260.71 | 485,644 |
Feb 06, 2024 | 12,391.30 | 12,434.78 | 12,304.35 | 12,347.83 | 12,090.42 | 417,679 |
Feb 05, 2024 | 12,260.87 | 12,347.83 | 12,217.39 | 12,347.83 | 12,090.42 | 304,059 |
Feb 02, 2024 | 12,217.39 | 12,304.35 | 12,217.39 | 12,260.87 | 12,005.28 | 196,419 |
Feb 01, 2024 | 12,173.91 | 12,347.83 | 12,173.91 | 12,260.87 | 12,005.28 | 227,239 |
Jan 31, 2024 | 12,304.35 | 12,304.35 | 12,173.91 | 12,173.91 | 11,920.14 | 569,479 |
Jan 30, 2024 | 12,434.78 | 12,434.78 | 12,260.87 | 12,304.35 | 12,047.85 | 424,119 |
Jan 29, 2024 | 12,217.39 | 12,391.30 | 12,217.39 | 12,347.83 | 12,090.42 | 579,944 |
Jan 26, 2024 | 12,217.39 | 12,260.87 | 12,173.91 | 12,217.39 | 11,962.71 | 124,774 |
Jan 25, 2024 | 12,260.87 | 12,347.83 | 12,217.39 | 12,217.39 | 11,962.71 | 164,219 |
Jan 24, 2024 | 12,260.87 | 12,391.30 | 12,217.39 | 12,304.35 | 12,047.85 | 279,679 |
Jan 23, 2024 | 12,304.35 | 12,434.78 | 12,260.87 | 12,304.35 | 12,047.85 | 191,474 |
Jan 22, 2024 | 12,304.35 | 12,391.30 | 12,217.39 | 12,304.35 | 12,047.85 | 362,594 |
Jan 19, 2024 | 12,478.26 | 12,478.26 | 12,260.87 | 12,434.78 | 12,175.57 | 207,459 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |