Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 252,666.25 | 252,666.25 | 252,666.25 | 252,666.25 | 252,666.25 | - |
02 Jul 2024 | 251,221.83 | 251,221.83 | 251,221.83 | 251,221.83 | 251,221.83 | - |
01 Jul 2024 | 252,259.88 | 252,259.88 | 252,259.88 | 252,259.88 | 252,259.88 | - |
28 Jun 2024 | 251,425.63 | 251,425.63 | 251,425.63 | 251,425.63 | 251,425.63 | - |
27 Jun 2024 | 251,987.16 | 251,987.16 | 251,987.16 | 251,987.16 | 251,987.16 | - |
26 Jun 2024 | 253,031.19 | 253,031.19 | 253,031.19 | 253,031.19 | 253,031.19 | - |
25 Jun 2024 | 254,554.69 | 254,554.69 | 254,554.69 | 254,554.69 | 254,554.69 | - |
24 Jun 2024 | 254,670.94 | 254,670.94 | 254,670.94 | 254,670.94 | 254,670.94 | - |
21 Jun 2024 | 252,850.63 | 252,850.63 | 252,850.63 | 252,850.63 | 252,850.63 | - |
20 Jun 2024 | 254,796.20 | 254,796.20 | 254,796.20 | 254,796.20 | 254,796.20 | - |
19 Jun 2024 | 252,508.41 | 252,508.41 | 252,508.41 | 252,508.41 | 252,508.41 | - |
18 Jun 2024 | 252,747.92 | 252,747.92 | 252,747.92 | 252,747.92 | 252,747.92 | - |
17 Jun 2024 | 250,898.31 | 250,898.31 | 250,898.31 | 250,898.31 | 250,898.31 | - |
14 Jun 2024 | 250,476.97 | 250,476.97 | 250,476.97 | 250,476.97 | 250,476.97 | - |
13 Jun 2024 | 252,517.16 | 252,517.16 | 252,517.16 | 252,517.16 | 252,517.16 | - |
12 Jun 2024 | 255,722.81 | 255,722.81 | 255,722.81 | 255,722.81 | 255,722.81 | - |
11 Jun 2024 | 252,971.09 | 252,971.09 | 252,971.09 | 252,971.09 | 252,971.09 | - |
10 Jun 2024 | 255,477.66 | 255,477.66 | 255,477.66 | 255,477.66 | 255,477.66 | - |
07 Jun 2024 | 255,914.30 | 255,914.30 | 255,914.30 | 255,914.30 | 255,914.30 | - |
06 Jun 2024 | 256,606.63 | 256,606.63 | 256,606.63 | 256,606.63 | 256,606.63 | - |
05 Jun 2024 | 254,996.72 | 254,996.72 | 254,996.72 | 254,996.72 | 254,996.72 | - |
04 Jun 2024 | 252,693.55 | 252,693.55 | 252,693.55 | 252,693.55 | 252,693.55 | - |
03 Jun 2024 | 253,733.22 | 253,733.22 | 253,733.22 | 253,733.22 | 253,733.22 | - |
31 May 2024 | 252,997.72 | 252,997.72 | 252,997.72 | 252,997.72 | 252,997.72 | - |
30 May 2024 | 252,031.58 | 252,031.58 | 252,031.58 | 252,031.58 | 252,031.58 | - |
29 May 2024 | 250,620.11 | 250,620.11 | 250,620.11 | 250,620.11 | 250,620.11 | - |
28 May 2024 | 252,879.66 | 252,879.66 | 252,879.66 | 252,879.66 | 252,879.66 | - |
27 May 2024 | 254,379.16 | 254,379.16 | 254,379.16 | 254,379.16 | 254,379.16 | - |
24 May 2024 | 253,698.52 | 253,698.52 | 253,698.52 | 253,698.52 | 253,698.52 | - |
23 May 2024 | 253,772.53 | 253,772.53 | 253,772.53 | 253,772.53 | 253,772.53 | - |
22 May 2024 | 253,078.27 | 253,078.27 | 253,078.27 | 253,078.27 | 253,078.27 | - |
21 May 2024 | 253,712.73 | 253,712.73 | 253,712.73 | 253,712.73 | 253,712.73 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 253,381.81 | 253,381.81 | 253,381.81 | 253,381.81 | 253,381.81 | - |
16 May 2024 | 253,381.77 | 253,381.77 | 253,381.77 | 253,381.77 | 253,381.77 | - |
15 May 2024 | 253,988.59 | 253,988.59 | 253,988.59 | 253,988.59 | 253,988.59 | - |
14 May 2024 | 252,979.38 | 252,979.38 | 252,979.38 | 252,979.38 | 252,979.38 | - |
13 May 2024 | 252,754.30 | 252,754.30 | 252,754.30 | 252,754.30 | 252,754.30 | - |
10 May 2024 | 252,044.36 | 252,044.36 | 252,044.36 | 252,044.36 | 252,044.36 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 249,464.69 | 249,464.69 | 249,464.69 | 249,464.69 | 249,464.69 | - |
06 May 2024 | 246,755.70 | 246,755.70 | 246,755.70 | 246,755.70 | 246,755.70 | - |
03 May 2024 | 245,338.64 | 245,338.64 | 245,338.64 | 245,338.64 | 245,338.64 | - |
02 May 2024 | 244,421.95 | 244,421.95 | 244,421.95 | 244,421.95 | 244,421.95 | - |
30 Apr 2024 | 244,551.58 | 244,551.58 | 244,551.58 | 244,551.58 | 244,551.58 | - |
29 Apr 2024 | 245,671.11 | 245,671.11 | 245,671.11 | 245,671.11 | 245,671.11 | - |
26 Apr 2024 | 245,228.16 | 245,228.16 | 245,228.16 | 245,228.16 | 245,228.16 | - |
25 Apr 2024 | 242,644.52 | 242,644.52 | 242,644.52 | 242,644.52 | 242,644.52 | - |
24 Apr 2024 | 243,773.56 | 243,773.56 | 243,773.56 | 243,773.56 | 243,773.56 | - |
23 Apr 2024 | 244,737.14 | 244,737.14 | 244,737.14 | 244,737.14 | 244,737.14 | - |
22 Apr 2024 | 242,206.39 | 242,206.39 | 242,206.39 | 242,206.39 | 242,206.39 | - |
19 Apr 2024 | 240,243.84 | 240,243.84 | 240,243.84 | 240,243.84 | 240,243.84 | - |
18 Apr 2024 | 240,584.20 | 240,584.20 | 240,584.20 | 240,584.20 | 240,584.20 | - |
17 Apr 2024 | 239,773.52 | 239,773.52 | 239,773.52 | 239,773.52 | 239,773.52 | - |
16 Apr 2024 | 239,849.23 | 239,849.23 | 239,849.23 | 239,849.23 | 239,849.23 | - |
15 Apr 2024 | 243,556.70 | 243,556.70 | 243,556.70 | 243,556.70 | 243,556.70 | - |
12 Apr 2024 | 243,041.98 | 243,041.98 | 243,041.98 | 243,041.98 | 243,041.98 | - |
11 Apr 2024 | 242,766.09 | 242,766.09 | 242,766.09 | 242,766.09 | 242,766.09 | - |
10 Apr 2024 | 243,499.39 | 243,499.39 | 243,499.39 | 243,499.39 | 243,499.39 | - |
09 Apr 2024 | 242,641.59 | 242,641.59 | 242,641.59 | 242,641.59 | 242,641.59 | - |
08 Apr 2024 | 244,393.64 | 244,393.64 | 244,393.64 | 244,393.64 | 244,393.64 | - |
05 Apr 2024 | 243,502.80 | 243,502.80 | 243,502.80 | 243,502.80 | 243,502.80 | - |
04 Apr 2024 | 245,250.23 | 245,250.23 | 245,250.23 | 245,250.23 | 245,250.23 | - |
03 Apr 2024 | 244,987.75 | 244,987.75 | 244,987.75 | 244,987.75 | 244,987.75 | - |
02 Apr 2024 | 244,076.92 | 244,076.92 | 244,076.92 | 244,076.92 | 244,076.92 | - |
28 Mar 2024 | 246,233.23 | 246,233.23 | 246,233.23 | 246,233.23 | 246,233.23 | - |
27 Mar 2024 | 245,606.56 | 245,606.56 | 245,606.56 | 245,606.56 | 245,606.56 | - |
26 Mar 2024 | 245,190.34 | 245,190.34 | 245,190.34 | 245,190.34 | 245,190.34 | - |
25 Mar 2024 | 244,574.25 | 244,574.25 | 244,574.25 | 244,574.25 | 244,574.25 | - |
22 Mar 2024 | 244,309.03 | 244,309.03 | 244,309.03 | 244,309.03 | 244,309.03 | - |
21 Mar 2024 | 244,237.13 | 244,237.13 | 244,237.13 | 244,237.13 | 244,237.13 | - |
20 Mar 2024 | 241,814.73 | 241,814.73 | 241,814.73 | 241,814.73 | 241,814.73 | - |
19 Mar 2024 | 241,793.94 | 241,793.94 | 241,793.94 | 241,793.94 | 241,793.94 | - |
18 Mar 2024 | 241,341.59 | 241,341.59 | 241,341.59 | 241,341.59 | 241,341.59 | - |
15 Mar 2024 | 241,561.95 | 241,561.95 | 241,561.95 | 241,561.95 | 241,561.95 | - |
14 Mar 2024 | 242,287.56 | 242,287.56 | 242,287.56 | 242,287.56 | 242,287.56 | - |
13 Mar 2024 | 242,487.27 | 242,487.27 | 242,487.27 | 242,487.27 | 242,487.27 | - |
12 Mar 2024 | 242,251.22 | 242,251.22 | 242,251.22 | 242,251.22 | 242,251.22 | - |
11 Mar 2024 | 240,000.89 | 240,000.89 | 240,000.89 | 240,000.89 | 240,000.89 | - |
08 Mar 2024 | 241,091.73 | 241,091.73 | 241,091.73 | 241,091.73 | 241,091.73 | - |
07 Mar 2024 | 241,268.52 | 241,268.52 | 241,268.52 | 241,268.52 | 241,268.52 | - |
06 Mar 2024 | 239,058.55 | 239,058.55 | 239,058.55 | 239,058.55 | 239,058.55 | - |
05 Mar 2024 | 238,559.22 | 238,559.22 | 238,559.22 | 238,559.22 | 238,559.22 | - |
04 Mar 2024 | 238,920.69 | 238,920.69 | 238,920.69 | 238,920.69 | 238,920.69 | - |
01 Mar 2024 | 238,788.95 | 238,788.95 | 238,788.95 | 238,788.95 | 238,788.95 | - |
29 Feb 2024 | 237,596.70 | 237,596.70 | 237,596.70 | 237,596.70 | 237,596.70 | - |
28 Feb 2024 | 237,454.14 | 237,454.14 | 237,454.14 | 237,454.14 | 237,454.14 | - |
27 Feb 2024 | 237,844.77 | 237,844.77 | 237,844.77 | 237,844.77 | 237,844.77 | - |
26 Feb 2024 | 237,597.63 | 237,597.63 | 237,597.63 | 237,597.63 | 237,597.63 | - |
23 Feb 2024 | 238,148.52 | 238,148.52 | 238,148.52 | 238,148.52 | 238,148.52 | - |
22 Feb 2024 | 236,810.20 | 236,810.20 | 236,810.20 | 236,810.20 | 236,810.20 | - |
21 Feb 2024 | 234,176.50 | 234,176.50 | 234,176.50 | 234,176.50 | 234,176.50 | - |
20 Feb 2024 | 234,585.31 | 234,585.31 | 234,585.31 | 234,585.31 | 234,585.31 | - |
19 Feb 2024 | 235,125.69 | 235,125.69 | 235,125.69 | 235,125.69 | 235,125.69 | - |
16 Feb 2024 | 234,599.09 | 234,599.09 | 234,599.09 | 234,599.09 | 234,599.09 | - |
15 Feb 2024 | 233,001.70 | 233,001.70 | 233,001.70 | 233,001.70 | 233,001.70 | - |
14 Feb 2024 | 232,042.20 | 232,042.20 | 232,042.20 | 232,042.20 | 232,042.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |