Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 129,361.96 | 129,361.96 | 129,361.96 | 129,361.96 | 129,361.96 | - |
12 Jun 2024 | 130,665.90 | 130,665.90 | 130,665.90 | 130,665.90 | 130,665.90 | - |
11 Jun 2024 | 130,479.47 | 130,479.47 | 130,479.47 | 130,479.47 | 130,479.47 | - |
10 Jun 2024 | 132,544.31 | 132,544.31 | 132,544.31 | 132,544.31 | 132,544.31 | - |
07 Jun 2024 | 132,781.52 | 132,781.52 | 132,781.52 | 132,781.52 | 132,781.52 | - |
06 Jun 2024 | 132,412.02 | 132,412.02 | 132,412.02 | 132,412.02 | 132,412.02 | - |
05 Jun 2024 | 132,022.64 | 132,022.64 | 132,022.64 | 132,022.64 | 132,022.64 | - |
04 Jun 2024 | 131,404.23 | 131,404.23 | 131,404.23 | 131,404.23 | 131,404.23 | - |
03 Jun 2024 | 133,052.84 | 133,052.84 | 133,052.84 | 133,052.84 | 133,052.84 | - |
31 May 2024 | 132,899.80 | 132,899.80 | 132,899.80 | 132,899.80 | 132,899.80 | - |
30 May 2024 | 132,013.80 | 132,013.80 | 132,013.80 | 132,013.80 | 132,013.80 | - |
29 May 2024 | 131,440.91 | 131,440.91 | 131,440.91 | 131,440.91 | 131,440.91 | - |
28 May 2024 | 132,795.73 | 132,795.73 | 132,795.73 | 132,795.73 | 132,795.73 | - |
27 May 2024 | 133,537.22 | 133,537.22 | 133,537.22 | 133,537.22 | 133,537.22 | - |
24 May 2024 | 133,426.77 | 133,426.77 | 133,426.77 | 133,426.77 | 133,426.77 | - |
23 May 2024 | 133,057.70 | 133,057.70 | 133,057.70 | 133,057.70 | 133,057.70 | - |
22 May 2024 | 133,853.53 | 133,853.53 | 133,853.53 | 133,853.53 | 133,853.53 | - |
21 May 2024 | 134,533.70 | 134,533.70 | 134,533.70 | 134,533.70 | 134,533.70 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 134,924.44 | 134,924.44 | 134,924.44 | 134,924.44 | 134,924.44 | - |
16 May 2024 | 134,188.69 | 134,188.69 | 134,188.69 | 134,188.69 | 134,188.69 | - |
15 May 2024 | 133,854.23 | 133,854.23 | 133,854.23 | 133,854.23 | 133,854.23 | - |
14 May 2024 | 132,992.88 | 132,992.88 | 132,992.88 | 132,992.88 | 132,992.88 | - |
13 May 2024 | 132,322.73 | 132,322.73 | 132,322.73 | 132,322.73 | 132,322.73 | - |
10 May 2024 | 132,801.19 | 132,801.19 | 132,801.19 | 132,801.19 | 132,801.19 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 130,857.30 | 130,857.30 | 130,857.30 | 130,857.30 | 130,857.30 | - |
06 May 2024 | 129,679.35 | 129,679.35 | 129,679.35 | 129,679.35 | 129,679.35 | - |
03 May 2024 | 128,472.76 | 128,472.76 | 128,472.76 | 128,472.76 | 128,472.76 | - |
02 May 2024 | 128,897.93 | 128,897.93 | 128,897.93 | 128,897.93 | 128,897.93 | - |
30 Apr 2024 | 127,878.47 | 127,878.47 | 127,878.47 | 127,878.47 | 127,878.47 | - |
29 Apr 2024 | 128,663.94 | 128,663.94 | 128,663.94 | 128,663.94 | 128,663.94 | - |
26 Apr 2024 | 128,642.38 | 128,642.38 | 128,642.38 | 128,642.38 | 128,642.38 | - |
25 Apr 2024 | 127,569.06 | 127,569.06 | 127,569.06 | 127,569.06 | 127,569.06 | - |
24 Apr 2024 | 128,186.44 | 128,186.44 | 128,186.44 | 128,186.44 | 128,186.44 | - |
23 Apr 2024 | 128,718.88 | 128,718.88 | 128,718.88 | 128,718.88 | 128,718.88 | - |
22 Apr 2024 | 126,965.26 | 126,965.26 | 126,965.26 | 126,965.26 | 126,965.26 | - |
19 Apr 2024 | 125,432.07 | 125,432.07 | 125,432.07 | 125,432.07 | 125,432.07 | - |
18 Apr 2024 | 124,929.32 | 124,929.32 | 124,929.32 | 124,929.32 | 124,929.32 | - |
17 Apr 2024 | 124,286.30 | 124,286.30 | 124,286.30 | 124,286.30 | 124,286.30 | - |
16 Apr 2024 | 123,680.37 | 123,680.37 | 123,680.37 | 123,680.37 | 123,680.37 | - |
15 Apr 2024 | 125,550.76 | 125,550.76 | 125,550.76 | 125,550.76 | 125,550.76 | - |
12 Apr 2024 | 125,930.39 | 125,930.39 | 125,930.39 | 125,930.39 | 125,930.39 | - |
11 Apr 2024 | 127,108.16 | 127,108.16 | 127,108.16 | 127,108.16 | 127,108.16 | - |
10 Apr 2024 | 127,916.93 | 127,916.93 | 127,916.93 | 127,916.93 | 127,916.93 | - |
09 Apr 2024 | 127,924.91 | 127,924.91 | 127,924.91 | 127,924.91 | 127,924.91 | - |
08 Apr 2024 | 128,578.08 | 128,578.08 | 128,578.08 | 128,578.08 | 128,578.08 | - |
05 Apr 2024 | 127,764.75 | 127,764.75 | 127,764.75 | 127,764.75 | 127,764.75 | - |
04 Apr 2024 | 127,562.80 | 127,562.80 | 127,562.80 | 127,562.80 | 127,562.80 | - |
03 Apr 2024 | 127,993.75 | 127,993.75 | 127,993.75 | 127,993.75 | 127,993.75 | - |
02 Apr 2024 | 127,756.14 | 127,756.14 | 127,756.14 | 127,756.14 | 127,756.14 | - |
28 Mar 2024 | 128,639.74 | 128,639.74 | 128,639.74 | 128,639.74 | 128,639.74 | - |
27 Mar 2024 | 127,667.57 | 127,667.57 | 127,667.57 | 127,667.57 | 127,667.57 | - |
26 Mar 2024 | 127,218.95 | 127,218.95 | 127,218.95 | 127,218.95 | 127,218.95 | - |
25 Mar 2024 | 126,518.43 | 126,518.43 | 126,518.43 | 126,518.43 | 126,518.43 | - |
22 Mar 2024 | 126,629.09 | 126,629.09 | 126,629.09 | 126,629.09 | 126,629.09 | - |
21 Mar 2024 | 127,475.82 | 127,475.82 | 127,475.82 | 127,475.82 | 127,475.82 | - |
20 Mar 2024 | 125,883.02 | 125,883.02 | 125,883.02 | 125,883.02 | 125,883.02 | - |
19 Mar 2024 | 124,946.09 | 124,946.09 | 124,946.09 | 124,946.09 | 124,946.09 | - |
18 Mar 2024 | 124,372.39 | 124,372.39 | 124,372.39 | 124,372.39 | 124,372.39 | - |
15 Mar 2024 | 123,892.09 | 123,892.09 | 123,892.09 | 123,892.09 | 123,892.09 | - |
14 Mar 2024 | 123,291.89 | 123,291.89 | 123,291.89 | 123,291.89 | 123,291.89 | - |
13 Mar 2024 | 123,778.25 | 123,778.25 | 123,778.25 | 123,778.25 | 123,778.25 | - |
12 Mar 2024 | 123,453.11 | 123,453.11 | 123,453.11 | 123,453.11 | 123,453.11 | - |
11 Mar 2024 | 121,721.81 | 121,721.81 | 121,721.81 | 121,721.81 | 121,721.81 | - |
08 Mar 2024 | 121,444.91 | 121,444.91 | 121,444.91 | 121,444.91 | 121,444.91 | - |
07 Mar 2024 | 121,123.11 | 121,123.11 | 121,123.11 | 121,123.11 | 121,123.11 | - |
06 Mar 2024 | 120,783.01 | 120,783.01 | 120,783.01 | 120,783.01 | 120,783.01 | - |
05 Mar 2024 | 120,124.77 | 120,124.77 | 120,124.77 | 120,124.77 | 120,124.77 | - |
04 Mar 2024 | 120,189.19 | 120,189.19 | 120,189.19 | 120,189.19 | 120,189.19 | - |
01 Mar 2024 | 120,090.97 | 120,090.97 | 120,090.97 | 120,090.97 | 120,090.97 | - |
29 Feb 2024 | 119,986.24 | 119,986.24 | 119,986.24 | 119,986.24 | 119,986.24 | - |
28 Feb 2024 | 119,776.14 | 119,776.14 | 119,776.14 | 119,776.14 | 119,776.14 | - |
27 Feb 2024 | 119,500.88 | 119,500.88 | 119,500.88 | 119,500.88 | 119,500.88 | - |
26 Feb 2024 | 118,955.31 | 118,955.31 | 118,955.31 | 118,955.31 | 118,955.31 | - |
23 Feb 2024 | 119,446.75 | 119,446.75 | 119,446.75 | 119,446.75 | 119,446.75 | - |
22 Feb 2024 | 118,578.65 | 118,578.65 | 118,578.65 | 118,578.65 | 118,578.65 | - |
21 Feb 2024 | 117,125.31 | 117,125.31 | 117,125.31 | 117,125.31 | 117,125.31 | - |
20 Feb 2024 | 117,100.80 | 117,100.80 | 117,100.80 | 117,100.80 | 117,100.80 | - |
19 Feb 2024 | 117,362.42 | 117,362.42 | 117,362.42 | 117,362.42 | 117,362.42 | - |
16 Feb 2024 | 117,332.38 | 117,332.38 | 117,332.38 | 117,332.38 | 117,332.38 | - |
15 Feb 2024 | 117,251.57 | 117,251.57 | 117,251.57 | 117,251.57 | 117,251.57 | - |
14 Feb 2024 | 116,058.97 | 116,058.97 | 116,058.97 | 116,058.97 | 116,058.97 | - |
13 Feb 2024 | 115,374.06 | 115,374.06 | 115,374.06 | 115,374.06 | 115,374.06 | - |
12 Feb 2024 | 116,544.56 | 116,544.56 | 116,544.56 | 116,544.56 | 116,544.56 | - |
09 Feb 2024 | 115,325.07 | 115,325.07 | 115,325.07 | 115,325.07 | 115,325.07 | - |
08 Feb 2024 | 115,301.27 | 115,301.27 | 115,301.27 | 115,301.27 | 115,301.27 | - |
07 Feb 2024 | 115,830.33 | 115,830.33 | 115,830.33 | 115,830.33 | 115,830.33 | - |
06 Feb 2024 | 116,215.49 | 116,215.49 | 116,215.49 | 116,215.49 | 116,215.49 | - |
05 Feb 2024 | 115,967.68 | 115,967.68 | 115,967.68 | 115,967.68 | 115,967.68 | - |
02 Feb 2024 | 115,992.78 | 115,992.78 | 115,992.78 | 115,992.78 | 115,992.78 | - |
01 Feb 2024 | 115,447.02 | 115,447.02 | 115,447.02 | 115,447.02 | 115,447.02 | - |
31 Jan 2024 | 116,411.94 | 116,411.94 | 116,411.94 | 116,411.94 | 116,411.94 | - |
30 Jan 2024 | 116,995.85 | 116,995.85 | 116,995.85 | 116,995.85 | 116,995.85 | - |
29 Jan 2024 | 116,368.10 | 116,368.10 | 116,368.10 | 116,368.10 | 116,368.10 | - |
26 Jan 2024 | 115,857.82 | 115,857.82 | 115,857.82 | 115,857.82 | 115,857.82 | - |
25 Jan 2024 | 115,329.48 | 115,329.48 | 115,329.48 | 115,329.48 | 115,329.48 | - |
24 Jan 2024 | 114,989.12 | 114,989.12 | 114,989.12 | 114,989.12 | 114,989.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |