Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 117,672.61 | 117,672.61 | 117,672.61 | 117,672.61 | 117,672.61 | - |
25 Jun 2024 | 118,159.38 | 118,159.38 | 118,159.38 | 118,159.38 | 118,159.38 | - |
24 Jun 2024 | 118,706.66 | 118,706.66 | 118,706.66 | 118,706.66 | 118,706.66 | - |
21 Jun 2024 | 117,744.47 | 117,744.47 | 117,744.47 | 117,744.47 | 117,744.47 | - |
20 Jun 2024 | 118,673.25 | 118,673.25 | 118,673.25 | 118,673.25 | 118,673.25 | - |
19 Jun 2024 | 117,315.59 | 117,315.59 | 117,315.59 | 117,315.59 | 117,315.59 | - |
18 Jun 2024 | 117,814.35 | 117,814.35 | 117,814.35 | 117,814.35 | 117,814.35 | - |
17 Jun 2024 | 116,868.85 | 116,868.85 | 116,868.85 | 116,868.85 | 116,868.85 | - |
14 Jun 2024 | 116,175.26 | 116,175.26 | 116,175.26 | 116,175.26 | 116,175.26 | - |
13 Jun 2024 | 118,225.15 | 118,225.15 | 118,225.15 | 118,225.15 | 118,225.15 | - |
12 Jun 2024 | 120,240.27 | 120,240.27 | 120,240.27 | 120,240.27 | 120,240.27 | - |
11 Jun 2024 | 118,630.98 | 118,630.98 | 118,630.98 | 118,630.98 | 118,630.98 | - |
10 Jun 2024 | 119,838.15 | 119,838.15 | 119,838.15 | 119,838.15 | 119,838.15 | - |
07 Jun 2024 | 120,538.68 | 120,538.68 | 120,538.68 | 120,538.68 | 120,538.68 | - |
06 Jun 2024 | 120,953.67 | 120,953.67 | 120,953.67 | 120,953.67 | 120,953.67 | - |
05 Jun 2024 | 120,382.64 | 120,382.64 | 120,382.64 | 120,382.64 | 120,382.64 | - |
04 Jun 2024 | 118,791.62 | 118,791.62 | 118,791.62 | 118,791.62 | 118,791.62 | - |
03 Jun 2024 | 119,727.73 | 119,727.73 | 119,727.73 | 119,727.73 | 119,727.73 | - |
31 May 2024 | 119,284.38 | 119,284.38 | 119,284.38 | 119,284.38 | 119,284.38 | - |
30 May 2024 | 119,272.78 | 119,272.78 | 119,272.78 | 119,272.78 | 119,272.78 | - |
29 May 2024 | 118,813.16 | 118,813.16 | 118,813.16 | 118,813.16 | 118,813.16 | - |
28 May 2024 | 120,207.47 | 120,207.47 | 120,207.47 | 120,207.47 | 120,207.47 | - |
27 May 2024 | 120,851.93 | 120,851.93 | 120,851.93 | 120,851.93 | 120,851.93 | - |
24 May 2024 | 120,384.70 | 120,384.70 | 120,384.70 | 120,384.70 | 120,384.70 | - |
23 May 2024 | 120,607.10 | 120,607.10 | 120,607.10 | 120,607.10 | 120,607.10 | - |
22 May 2024 | 120,384.63 | 120,384.63 | 120,384.63 | 120,384.63 | 120,384.63 | - |
21 May 2024 | 120,660.94 | 120,660.94 | 120,660.94 | 120,660.94 | 120,660.94 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 120,689.70 | 120,689.70 | 120,689.70 | 120,689.70 | 120,689.70 | - |
16 May 2024 | 120,833.10 | 120,833.10 | 120,833.10 | 120,833.10 | 120,833.10 | - |
15 May 2024 | 121,451.58 | 121,451.58 | 121,451.58 | 121,451.58 | 121,451.58 | - |
14 May 2024 | 120,772.12 | 120,772.12 | 120,772.12 | 120,772.12 | 120,772.12 | - |
13 May 2024 | 120,679.05 | 120,679.05 | 120,679.05 | 120,679.05 | 120,679.05 | - |
10 May 2024 | 120,720.71 | 120,720.71 | 120,720.71 | 120,720.71 | 120,720.71 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 118,788.78 | 118,788.78 | 118,788.78 | 118,788.78 | 118,788.78 | - |
06 May 2024 | 117,385.05 | 117,385.05 | 117,385.05 | 117,385.05 | 117,385.05 | - |
03 May 2024 | 116,613.83 | 116,613.83 | 116,613.83 | 116,613.83 | 116,613.83 | - |
02 May 2024 | 115,924.41 | 115,924.41 | 115,924.41 | 115,924.41 | 115,924.41 | - |
30 Apr 2024 | 116,205.83 | 116,205.83 | 116,205.83 | 116,205.83 | 116,205.83 | - |
29 Apr 2024 | 117,413.62 | 117,413.62 | 117,413.62 | 117,413.62 | 117,413.62 | - |
26 Apr 2024 | 117,544.57 | 117,544.57 | 117,544.57 | 117,544.57 | 117,544.57 | - |
25 Apr 2024 | 116,101.05 | 116,101.05 | 116,101.05 | 116,101.05 | 116,101.05 | - |
24 Apr 2024 | 117,016.45 | 117,016.45 | 117,016.45 | 117,016.45 | 117,016.45 | - |
23 Apr 2024 | 117,268.81 | 117,268.81 | 117,268.81 | 117,268.81 | 117,268.81 | - |
22 Apr 2024 | 115,705.35 | 115,705.35 | 115,705.35 | 115,705.35 | 115,705.35 | - |
19 Apr 2024 | 114,650.49 | 114,650.49 | 114,650.49 | 114,650.49 | 114,650.49 | - |
18 Apr 2024 | 114,961.81 | 114,961.81 | 114,961.81 | 114,961.81 | 114,961.81 | - |
17 Apr 2024 | 114,491.40 | 114,491.40 | 114,491.40 | 114,491.40 | 114,491.40 | - |
16 Apr 2024 | 114,662.82 | 114,662.82 | 114,662.82 | 114,662.82 | 114,662.82 | - |
15 Apr 2024 | 116,079.78 | 116,079.78 | 116,079.78 | 116,079.78 | 116,079.78 | - |
12 Apr 2024 | 115,742.93 | 115,742.93 | 115,742.93 | 115,742.93 | 115,742.93 | - |
11 Apr 2024 | 115,976.18 | 115,976.18 | 115,976.18 | 115,976.18 | 115,976.18 | - |
10 Apr 2024 | 116,509.17 | 116,509.17 | 116,509.17 | 116,509.17 | 116,509.17 | - |
09 Apr 2024 | 116,431.05 | 116,431.05 | 116,431.05 | 116,431.05 | 116,431.05 | - |
08 Apr 2024 | 117,429.45 | 117,429.45 | 117,429.45 | 117,429.45 | 117,429.45 | - |
05 Apr 2024 | 116,729.19 | 116,729.19 | 116,729.19 | 116,729.19 | 116,729.19 | - |
04 Apr 2024 | 117,873.74 | 117,873.74 | 117,873.74 | 117,873.74 | 117,873.74 | - |
03 Apr 2024 | 117,831.76 | 117,831.76 | 117,831.76 | 117,831.76 | 117,831.76 | - |
02 Apr 2024 | 117,336.70 | 117,336.70 | 117,336.70 | 117,336.70 | 117,336.70 | - |
28 Mar 2024 | 118,495.18 | 118,495.18 | 118,495.18 | 118,495.18 | 118,495.18 | - |
27 Mar 2024 | 118,449.22 | 118,449.22 | 118,449.22 | 118,449.22 | 118,449.22 | - |
26 Mar 2024 | 118,016.32 | 118,016.32 | 118,016.32 | 118,016.32 | 118,016.32 | - |
25 Mar 2024 | 117,652.78 | 117,652.78 | 117,652.78 | 117,652.78 | 117,652.78 | - |
22 Mar 2024 | 117,535.39 | 117,535.39 | 117,535.39 | 117,535.39 | 117,535.39 | - |
21 Mar 2024 | 117,624.82 | 117,624.82 | 117,624.82 | 117,624.82 | 117,624.82 | - |
20 Mar 2024 | 116,693.84 | 116,693.84 | 116,693.84 | 116,693.84 | 116,693.84 | - |
19 Mar 2024 | 116,595.08 | 116,595.08 | 116,595.08 | 116,595.08 | 116,595.08 | - |
18 Mar 2024 | 116,166.51 | 116,166.51 | 116,166.51 | 116,166.51 | 116,166.51 | - |
15 Mar 2024 | 116,302.49 | 116,302.49 | 116,302.49 | 116,302.49 | 116,302.49 | - |
14 Mar 2024 | 116,432.36 | 116,432.36 | 116,432.36 | 116,432.36 | 116,432.36 | - |
13 Mar 2024 | 116,550.72 | 116,550.72 | 116,550.72 | 116,550.72 | 116,550.72 | - |
12 Mar 2024 | 116,284.32 | 116,284.32 | 116,284.32 | 116,284.32 | 116,284.32 | - |
11 Mar 2024 | 115,087.83 | 115,087.83 | 115,087.83 | 115,087.83 | 115,087.83 | - |
08 Mar 2024 | 115,616.36 | 115,616.36 | 115,616.36 | 115,616.36 | 115,616.36 | - |
07 Mar 2024 | 115,804.26 | 115,804.26 | 115,804.26 | 115,804.26 | 115,804.26 | - |
06 Mar 2024 | 114,572.87 | 114,572.87 | 114,572.87 | 114,572.87 | 114,572.87 | - |
05 Mar 2024 | 114,099.54 | 114,099.54 | 114,099.54 | 114,099.54 | 114,099.54 | - |
04 Mar 2024 | 114,313.43 | 114,313.43 | 114,313.43 | 114,313.43 | 114,313.43 | - |
01 Mar 2024 | 114,125.12 | 114,125.12 | 114,125.12 | 114,125.12 | 114,125.12 | - |
29 Feb 2024 | 113,486.64 | 113,486.64 | 113,486.64 | 113,486.64 | 113,486.64 | - |
28 Feb 2024 | 113,668.02 | 113,668.02 | 113,668.02 | 113,668.02 | 113,668.02 | - |
27 Feb 2024 | 113,740.43 | 113,740.43 | 113,740.43 | 113,740.43 | 113,740.43 | - |
26 Feb 2024 | 113,356.66 | 113,356.66 | 113,356.66 | 113,356.66 | 113,356.66 | - |
23 Feb 2024 | 113,667.32 | 113,667.32 | 113,667.32 | 113,667.32 | 113,667.32 | - |
22 Feb 2024 | 113,314.88 | 113,314.88 | 113,314.88 | 113,314.88 | 113,314.88 | - |
21 Feb 2024 | 111,839.06 | 111,839.06 | 111,839.06 | 111,839.06 | 111,839.06 | - |
20 Feb 2024 | 111,646.75 | 111,646.75 | 111,646.75 | 111,646.75 | 111,646.75 | - |
19 Feb 2024 | 111,729.93 | 111,729.93 | 111,729.93 | 111,729.93 | 111,729.93 | - |
16 Feb 2024 | 111,949.03 | 111,949.03 | 111,949.03 | 111,949.03 | 111,949.03 | - |
15 Feb 2024 | 111,420.56 | 111,420.56 | 111,420.56 | 111,420.56 | 111,420.56 | - |
14 Feb 2024 | 110,669.89 | 110,669.89 | 110,669.89 | 110,669.89 | 110,669.89 | - |
13 Feb 2024 | 110,295.42 | 110,295.42 | 110,295.42 | 110,295.42 | 110,295.42 | - |
12 Feb 2024 | 111,652.88 | 111,652.88 | 111,652.88 | 111,652.88 | 111,652.88 | - |
09 Feb 2024 | 110,953.67 | 110,953.67 | 110,953.67 | 110,953.67 | 110,953.67 | - |
08 Feb 2024 | 110,925.41 | 110,925.41 | 110,925.41 | 110,925.41 | 110,925.41 | - |
07 Feb 2024 | 110,270.76 | 110,270.76 | 110,270.76 | 110,270.76 | 110,270.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |