Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 93,000.00 | 93,300.00 | 91,500.00 | 91,500.00 | 91,500.00 | 57,826 |
14 Jun 2024 | 93,100.00 | 93,700.00 | 92,700.00 | 93,300.00 | 93,300.00 | 48,498 |
13 Jun 2024 | 94,800.00 | 95,200.00 | 93,100.00 | 93,100.00 | 93,100.00 | 78,162 |
12 Jun 2024 | 93,200.00 | 94,900.00 | 93,100.00 | 94,900.00 | 94,900.00 | 41,057 |
11 Jun 2024 | 93,900.00 | 94,300.00 | 93,000.00 | 93,000.00 | 93,000.00 | 48,120 |
10 Jun 2024 | 93,000.00 | 94,700.00 | 92,800.00 | 93,600.00 | 93,600.00 | 33,646 |
07 Jun 2024 | 93,200.00 | 94,500.00 | 93,000.00 | 93,600.00 | 93,600.00 | 43,188 |
05 Jun 2024 | 93,900.00 | 94,700.00 | 93,100.00 | 93,400.00 | 93,400.00 | 43,480 |
04 Jun 2024 | 94,300.00 | 95,600.00 | 93,600.00 | 93,600.00 | 93,600.00 | 55,453 |
03 Jun 2024 | 96,900.00 | 98,200.00 | 94,900.00 | 95,600.00 | 95,600.00 | 46,118 |
31 May 2024 | 93,500.00 | 96,900.00 | 93,300.00 | 96,900.00 | 96,900.00 | 76,580 |
30 May 2024 | 94,900.00 | 97,000.00 | 92,500.00 | 93,200.00 | 93,200.00 | 105,502 |
29 May 2024 | 97,800.00 | 98,000.00 | 95,500.00 | 95,800.00 | 95,800.00 | 89,015 |
28 May 2024 | 100,100.00 | 101,900.00 | 98,300.00 | 98,700.00 | 98,700.00 | 66,152 |
27 May 2024 | 99,600.00 | 101,300.00 | 98,800.00 | 99,800.00 | 99,800.00 | 92,805 |
24 May 2024 | 98,000.00 | 100,500.00 | 96,700.00 | 98,300.00 | 98,300.00 | 84,467 |
23 May 2024 | 101,100.00 | 107,300.00 | 99,500.00 | 100,000.00 | 100,000.00 | 420,822 |
22 May 2024 | 98,400.00 | 99,400.00 | 97,800.00 | 98,400.00 | 98,400.00 | 37,145 |
21 May 2024 | 97,000.00 | 98,500.00 | 97,000.00 | 97,800.00 | 97,800.00 | 44,407 |
20 May 2024 | 96,900.00 | 98,700.00 | 96,900.00 | 97,700.00 | 97,700.00 | 55,149 |
17 May 2024 | 99,500.00 | 99,800.00 | 96,200.00 | 97,000.00 | 97,000.00 | 55,470 |
16 May 2024 | 99,000.00 | 100,000.00 | 98,100.00 | 99,400.00 | 99,400.00 | 91,379 |
14 May 2024 | 98,200.00 | 98,500.00 | 96,800.00 | 98,200.00 | 98,200.00 | 51,028 |
13 May 2024 | 97,000.00 | 98,100.00 | 96,200.00 | 97,500.00 | 97,500.00 | 50,475 |
10 May 2024 | 97,600.00 | 97,600.00 | 96,200.00 | 96,600.00 | 96,600.00 | 30,282 |
09 May 2024 | 97,400.00 | 97,500.00 | 96,200.00 | 96,800.00 | 96,800.00 | 49,969 |
08 May 2024 | 96,600.00 | 97,700.00 | 96,200.00 | 97,300.00 | 97,300.00 | 45,067 |
07 May 2024 | 98,100.00 | 98,200.00 | 96,900.00 | 97,300.00 | 97,300.00 | 48,451 |
03 May 2024 | 94,300.00 | 98,300.00 | 94,100.00 | 96,300.00 | 96,300.00 | 81,543 |
02 May 2024 | 93,400.00 | 95,400.00 | 91,800.00 | 94,800.00 | 94,800.00 | 44,711 |
30 Apr 2024 | 96,300.00 | 96,300.00 | 94,600.00 | 94,900.00 | 94,900.00 | 65,115 |
29 Apr 2024 | 94,800.00 | 96,400.00 | 93,900.00 | 96,300.00 | 96,300.00 | 78,393 |
29 Apr 2024 | 0.9978:1 Stock split | |||||
26 Apr 2024 | 94,808.58 | 94,808.58 | 92,503.51 | 93,906.59 | 93,906.59 | 63,373 |
25 Apr 2024 | 94,207.26 | 95,911.01 | 93,205.05 | 93,906.59 | 93,906.59 | 45,977 |
24 Apr 2024 | 94,407.70 | 95,510.13 | 93,104.83 | 94,708.36 | 94,708.36 | 63,164 |
23 Apr 2024 | 93,806.38 | 94,908.80 | 92,603.73 | 93,505.71 | 93,505.71 | 42,048 |
22 Apr 2024 | 93,806.38 | 93,806.38 | 91,701.74 | 93,305.27 | 93,305.27 | 31,943 |
19 Apr 2024 | 91,701.74 | 93,205.05 | 91,000.20 | 92,804.17 | 92,804.17 | 50,510 |
18 Apr 2024 | 92,904.39 | 93,405.49 | 92,102.63 | 93,104.83 | 93,104.83 | 59,361 |
17 Apr 2024 | 90,098.22 | 92,503.51 | 90,098.22 | 92,202.84 | 92,202.84 | 50,559 |
16 Apr 2024 | 89,797.55 | 90,599.32 | 89,096.01 | 90,098.22 | 90,098.22 | 53,305 |
15 Apr 2024 | 89,797.55 | 90,799.76 | 88,695.13 | 90,398.88 | 90,398.88 | 59,196 |
12 Apr 2024 | 88,795.35 | 91,601.52 | 87,993.59 | 89,797.55 | 89,797.55 | 83,137 |
11 Apr 2024 | 91,401.09 | 92,202.84 | 88,494.69 | 88,494.69 | 88,494.69 | 120,591 |
09 Apr 2024 | 91,701.74 | 93,004.61 | 91,701.74 | 92,503.51 | 92,503.51 | 48,661 |
08 Apr 2024 | 94,107.04 | 94,107.04 | 92,303.07 | 92,303.07 | 92,303.07 | 42,571 |
05 Apr 2024 | 92,403.29 | 94,407.70 | 92,303.07 | 93,906.59 | 93,906.59 | 51,633 |
04 Apr 2024 | 93,104.83 | 94,407.70 | 92,804.17 | 93,205.05 | 93,205.05 | 46,183 |
03 Apr 2024 | 92,904.39 | 93,305.27 | 92,002.41 | 92,603.73 | 92,603.73 | 57,311 |
02 Apr 2024 | 94,107.04 | 94,207.26 | 92,804.17 | 92,904.39 | 92,904.39 | 55,295 |
01 Apr 2024 | 94,507.91 | 97,113.65 | 93,706.16 | 94,507.91 | 94,507.91 | 85,906 |
29 Mar 2024 | 96,211.66 | 99,218.28 | 92,503.51 | 92,904.39 | 92,904.39 | 216,849 |
28 Mar 2024 | 96,011.23 | 97,614.75 | 93,806.38 | 94,307.48 | 94,307.48 | 144,125 |
27 Mar 2024 | 91,801.96 | 95,109.24 | 91,801.96 | 94,808.58 | 94,808.58 | 102,889 |
26 Mar 2024 | 92,503.51 | 93,505.71 | 91,701.74 | 91,801.96 | 91,801.96 | 62,371 |
25 Mar 2024 | 92,703.95 | 93,205.05 | 91,801.96 | 92,102.63 | 92,102.63 | 77,421 |
22 Mar 2024 | 93,706.16 | 94,307.48 | 92,202.84 | 92,403.29 | 92,403.29 | 99,672 |
21 Mar 2024 | 93,505.71 | 95,109.24 | 93,205.05 | 94,006.81 | 94,006.81 | 76,824 |
20 Mar 2024 | 95,409.90 | 95,409.90 | 92,904.39 | 93,205.05 | 93,205.05 | 75,464 |
19 Mar 2024 | 95,610.34 | 96,512.33 | 94,307.48 | 94,908.80 | 94,908.80 | 45,085 |
18 Mar 2024 | 97,013.43 | 97,013.43 | 95,309.68 | 95,610.34 | 95,610.34 | 41,076 |
15 Mar 2024 | 96,311.88 | 98,015.63 | 94,307.48 | 96,111.45 | 96,111.45 | 107,516 |
14 Mar 2024 | 98,616.96 | 98,616.96 | 95,409.90 | 96,211.66 | 96,211.66 | 104,034 |
13 Mar 2024 | 97,213.87 | 98,717.18 | 96,612.55 | 98,115.85 | 98,115.85 | 71,688 |
12 Mar 2024 | 96,311.88 | 97,213.87 | 95,309.68 | 97,113.65 | 97,113.65 | 52,618 |
11 Mar 2024 | 95,009.02 | 97,314.09 | 94,006.81 | 96,211.66 | 96,211.66 | 72,130 |
08 Mar 2024 | 96,211.66 | 97,314.09 | 95,009.02 | 95,510.13 | 95,510.13 | 48,626 |
07 Mar 2024 | 97,213.87 | 97,815.20 | 94,908.80 | 94,908.80 | 94,908.80 | 47,706 |
06 Mar 2024 | 92,603.73 | 97,213.87 | 92,603.73 | 96,211.66 | 96,211.66 | 129,045 |
05 Mar 2024 | 94,407.70 | 95,610.34 | 93,205.05 | 93,205.05 | 93,205.05 | 73,760 |
04 Mar 2024 | 94,207.26 | 96,111.45 | 94,207.26 | 95,209.46 | 95,209.46 | 89,121 |
29 Feb 2024 | 94,608.14 | 95,209.46 | 93,605.93 | 94,207.26 | 94,207.26 | 84,132 |
28 Feb 2024 | 92,804.17 | 94,808.58 | 92,503.51 | 94,608.14 | 94,608.14 | 102,840 |
27 Feb 2024 | 92,303.07 | 94,207.26 | 92,303.07 | 92,804.17 | 92,804.17 | 94,588 |
26 Feb 2024 | 94,006.81 | 95,109.24 | 93,104.83 | 93,906.59 | 93,906.59 | 106,361 |
23 Feb 2024 | 100,020.05 | 100,020.05 | 94,207.26 | 94,507.91 | 94,507.91 | 295,458 |
22 Feb 2024 | 98,917.62 | 100,120.27 | 98,717.18 | 99,518.95 | 99,518.95 | 85,764 |
21 Feb 2024 | 99,518.95 | 100,621.37 | 98,616.96 | 99,017.84 | 99,017.84 | 76,418 |
20 Feb 2024 | 102,325.12 | 102,625.77 | 99,619.16 | 100,020.05 | 100,020.05 | 104,991 |
19 Feb 2024 | 105,231.51 | 106,434.16 | 100,721.59 | 102,124.67 | 102,124.67 | 149,914 |
16 Feb 2024 | 104,028.87 | 108,137.91 | 103,527.76 | 106,233.71 | 106,233.71 | 151,464 |
15 Feb 2024 | 103,728.20 | 104,630.19 | 102,325.12 | 102,425.34 | 102,425.34 | 73,277 |
14 Feb 2024 | 102,826.22 | 103,828.42 | 102,325.12 | 102,625.77 | 102,625.77 | 95,171 |
13 Feb 2024 | 103,427.54 | 104,930.85 | 102,625.77 | 103,828.42 | 103,828.42 | 111,886 |
08 Feb 2024 | 111,344.96 | 111,344.96 | 100,521.15 | 103,728.20 | 103,728.20 | 540,542 |
07 Feb 2024 | 109,841.65 | 113,249.15 | 109,841.65 | 112,246.95 | 112,246.95 | 222,243 |
06 Feb 2024 | 107,035.48 | 112,046.50 | 106,133.49 | 110,442.98 | 110,442.98 | 227,167 |
05 Feb 2024 | 106,835.04 | 110,843.86 | 104,329.52 | 108,839.45 | 108,839.45 | 159,340 |
02 Feb 2024 | 109,440.77 | 110,743.63 | 105,832.84 | 107,837.24 | 107,837.24 | 161,724 |
01 Feb 2024 | 103,427.54 | 110,042.09 | 103,427.54 | 109,741.43 | 109,741.43 | 270,022 |
31 Jan 2024 | 104,630.19 | 105,431.95 | 102,425.34 | 104,630.19 | 104,630.19 | 153,798 |
30 Jan 2024 | 97,714.98 | 106,634.59 | 97,614.75 | 104,429.74 | 104,429.74 | 323,647 |
29 Jan 2024 | 98,817.40 | 99,118.06 | 95,911.01 | 96,712.77 | 96,712.77 | 98,843 |
26 Jan 2024 | 98,917.62 | 99,919.82 | 98,115.85 | 98,516.73 | 98,516.73 | 66,298 |
25 Jan 2024 | 99,218.28 | 100,020.05 | 98,115.85 | 98,917.62 | 98,917.62 | 76,129 |
24 Jan 2024 | 99,719.38 | 100,320.70 | 97,314.09 | 98,216.08 | 98,216.08 | 74,799 |
23 Jan 2024 | 96,913.21 | 99,218.28 | 96,913.21 | 98,817.40 | 98,817.40 | 64,287 |
22 Jan 2024 | 99,518.95 | 100,120.27 | 95,610.34 | 96,913.21 | 96,913.21 | 93,286 |
19 Jan 2024 | 96,111.45 | 99,919.82 | 95,810.78 | 99,017.84 | 99,017.84 | 213,855 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |