Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 120,693.14 | 120,693.14 | 120,693.14 | 120,693.14 | 120,693.14 | - |
03 May 2024 | 120,159.51 | 120,159.51 | 120,159.51 | 120,159.51 | 120,159.51 | - |
02 May 2024 | 119,618.18 | 119,618.18 | 119,618.18 | 119,618.18 | 119,618.18 | - |
30 Apr 2024 | 120,280.26 | 120,280.26 | 120,280.26 | 120,280.26 | 120,280.26 | - |
29 Apr 2024 | 120,845.12 | 120,845.12 | 120,845.12 | 120,845.12 | 120,845.12 | - |
26 Apr 2024 | 120,994.54 | 120,994.54 | 120,994.54 | 120,994.54 | 120,994.54 | - |
25 Apr 2024 | 119,671.83 | 119,671.83 | 119,671.83 | 119,671.83 | 119,671.83 | - |
24 Apr 2024 | 120,344.26 | 120,344.26 | 120,344.26 | 120,344.26 | 120,344.26 | - |
23 Apr 2024 | 120,323.07 | 120,323.07 | 120,323.07 | 120,323.07 | 120,323.07 | - |
22 Apr 2024 | 118,968.15 | 118,968.15 | 118,968.15 | 118,968.15 | 118,968.15 | - |
19 Apr 2024 | 118,178.59 | 118,178.59 | 118,178.59 | 118,178.59 | 118,178.59 | - |
18 Apr 2024 | 118,646.12 | 118,646.12 | 118,646.12 | 118,646.12 | 118,646.12 | - |
17 Apr 2024 | 118,399.76 | 118,399.76 | 118,399.76 | 118,399.76 | 118,399.76 | - |
16 Apr 2024 | 118,527.87 | 118,527.87 | 118,527.87 | 118,527.87 | 118,527.87 | - |
15 Apr 2024 | 119,989.86 | 119,989.86 | 119,989.86 | 119,989.86 | 119,989.86 | - |
12 Apr 2024 | 119,565.25 | 119,565.25 | 119,565.25 | 119,565.25 | 119,565.25 | - |
11 Apr 2024 | 119,600.64 | 119,600.64 | 119,600.64 | 119,600.64 | 119,600.64 | - |
10 Apr 2024 | 119,598.31 | 119,598.31 | 119,598.31 | 119,598.31 | 119,598.31 | - |
09 Apr 2024 | 119,337.65 | 119,337.65 | 119,337.65 | 119,337.65 | 119,337.65 | - |
08 Apr 2024 | 120,096.24 | 120,096.24 | 120,096.24 | 120,096.24 | 120,096.24 | - |
05 Apr 2024 | 119,488.07 | 119,488.07 | 119,488.07 | 119,488.07 | 119,488.07 | - |
04 Apr 2024 | 120,359.03 | 120,359.03 | 120,359.03 | 120,359.03 | 120,359.03 | - |
03 Apr 2024 | 120,196.92 | 120,196.92 | 120,196.92 | 120,196.92 | 120,196.92 | - |
02 Apr 2024 | 119,956.83 | 119,956.83 | 119,956.83 | 119,956.83 | 119,956.83 | - |
28 Mar 2024 | 120,962.14 | 120,962.14 | 120,962.14 | 120,962.14 | 120,962.14 | - |
27 Mar 2024 | 120,919.99 | 120,919.99 | 120,919.99 | 120,919.99 | 120,919.99 | - |
26 Mar 2024 | 120,789.64 | 120,789.64 | 120,789.64 | 120,789.64 | 120,789.64 | - |
25 Mar 2024 | 120,596.88 | 120,596.88 | 120,596.88 | 120,596.88 | 120,596.88 | - |
22 Mar 2024 | 120,716.41 | 120,716.41 | 120,716.41 | 120,716.41 | 120,716.41 | - |
21 Mar 2024 | 120,674.95 | 120,674.95 | 120,674.95 | 120,674.95 | 120,674.95 | - |
20 Mar 2024 | 119,596.15 | 119,596.15 | 119,596.15 | 119,596.15 | 119,596.15 | - |
19 Mar 2024 | 119,372.56 | 119,372.56 | 119,372.56 | 119,372.56 | 119,372.56 | - |
18 Mar 2024 | 119,049.88 | 119,049.88 | 119,049.88 | 119,049.88 | 119,049.88 | - |
15 Mar 2024 | 119,048.23 | 119,048.23 | 119,048.23 | 119,048.23 | 119,048.23 | - |
14 Mar 2024 | 119,662.01 | 119,662.01 | 119,662.01 | 119,662.01 | 119,662.01 | - |
13 Mar 2024 | 119,841.60 | 119,841.60 | 119,841.60 | 119,841.60 | 119,841.60 | - |
12 Mar 2024 | 119,672.79 | 119,672.79 | 119,672.79 | 119,672.79 | 119,672.79 | - |
11 Mar 2024 | 118,715.70 | 118,715.70 | 118,715.70 | 118,715.70 | 118,715.70 | - |
08 Mar 2024 | 119,205.30 | 119,205.30 | 119,205.30 | 119,205.30 | 119,205.30 | - |
07 Mar 2024 | 119,342.33 | 119,342.33 | 119,342.33 | 119,342.33 | 119,342.33 | - |
06 Mar 2024 | 117,859.02 | 117,859.02 | 117,859.02 | 117,859.02 | 117,859.02 | - |
05 Mar 2024 | 117,242.48 | 117,242.48 | 117,242.48 | 117,242.48 | 117,242.48 | - |
04 Mar 2024 | 117,693.82 | 117,693.82 | 117,693.82 | 117,693.82 | 117,693.82 | - |
01 Mar 2024 | 117,418.78 | 117,418.78 | 117,418.78 | 117,418.78 | 117,418.78 | - |
29 Feb 2024 | 116,362.10 | 116,362.10 | 116,362.10 | 116,362.10 | 116,362.10 | - |
28 Feb 2024 | 116,987.04 | 116,987.04 | 116,987.04 | 116,987.04 | 116,987.04 | - |
27 Feb 2024 | 117,162.51 | 117,162.51 | 117,162.51 | 117,162.51 | 117,162.51 | - |
26 Feb 2024 | 117,004.06 | 117,004.06 | 117,004.06 | 117,004.06 | 117,004.06 | - |
23 Feb 2024 | 117,344.47 | 117,344.47 | 117,344.47 | 117,344.47 | 117,344.47 | - |
22 Feb 2024 | 116,650.29 | 116,650.29 | 116,650.29 | 116,650.29 | 116,650.29 | - |
21 Feb 2024 | 115,269.67 | 115,269.67 | 115,269.67 | 115,269.67 | 115,269.67 | - |
20 Feb 2024 | 115,211.77 | 115,211.77 | 115,211.77 | 115,211.77 | 115,211.77 | - |
19 Feb 2024 | 115,281.38 | 115,281.38 | 115,281.38 | 115,281.38 | 115,281.38 | - |
16 Feb 2024 | 115,216.17 | 115,216.17 | 115,216.17 | 115,216.17 | 115,216.17 | - |
15 Feb 2024 | 114,737.25 | 114,737.25 | 114,737.25 | 114,737.25 | 114,737.25 | - |
14 Feb 2024 | 114,121.14 | 114,121.14 | 114,121.14 | 114,121.14 | 114,121.14 | - |
13 Feb 2024 | 113,602.52 | 113,602.52 | 113,602.52 | 113,602.52 | 113,602.52 | - |
12 Feb 2024 | 114,663.94 | 114,663.94 | 114,663.94 | 114,663.94 | 114,663.94 | - |
09 Feb 2024 | 114,237.55 | 114,237.55 | 114,237.55 | 114,237.55 | 114,237.55 | - |
08 Feb 2024 | 114,027.38 | 114,027.38 | 114,027.38 | 114,027.38 | 114,027.38 | - |
07 Feb 2024 | 114,030.73 | 114,030.73 | 114,030.73 | 114,030.73 | 114,030.73 | - |
06 Feb 2024 | 114,211.43 | 114,211.43 | 114,211.43 | 114,211.43 | 114,211.43 | - |
05 Feb 2024 | 113,488.74 | 113,488.74 | 113,488.74 | 113,488.74 | 113,488.74 | - |
02 Feb 2024 | 113,369.72 | 113,369.72 | 113,369.72 | 113,369.72 | 113,369.72 | - |
01 Feb 2024 | 113,655.02 | 113,655.02 | 113,655.02 | 113,655.02 | 113,655.02 | - |
31 Jan 2024 | 113,956.79 | 113,956.79 | 113,956.79 | 113,956.79 | 113,956.79 | - |
30 Jan 2024 | 113,971.30 | 113,971.30 | 113,971.30 | 113,971.30 | 113,971.30 | - |
29 Jan 2024 | 113,793.55 | 113,793.55 | 113,793.55 | 113,793.55 | 113,793.55 | - |
26 Jan 2024 | 113,576.91 | 113,576.91 | 113,576.91 | 113,576.91 | 113,576.91 | - |
25 Jan 2024 | 112,124.85 | 112,124.85 | 112,124.85 | 112,124.85 | 112,124.85 | - |
24 Jan 2024 | 112,141.25 | 112,141.25 | 112,141.25 | 112,141.25 | 112,141.25 | - |
23 Jan 2024 | 110,892.64 | 110,892.64 | 110,892.64 | 110,892.64 | 110,892.64 | - |
22 Jan 2024 | 111,335.44 | 111,335.44 | 111,335.44 | 111,335.44 | 111,335.44 | - |
19 Jan 2024 | 110,579.49 | 110,579.49 | 110,579.49 | 110,579.49 | 110,579.49 | - |
18 Jan 2024 | 110,616.92 | 110,616.92 | 110,616.92 | 110,616.92 | 110,616.92 | - |
17 Jan 2024 | 109,931.97 | 109,931.97 | 109,931.97 | 109,931.97 | 109,931.97 | - |
16 Jan 2024 | 111,088.64 | 111,088.64 | 111,088.64 | 111,088.64 | 111,088.64 | - |
15 Jan 2024 | 111,357.95 | 111,357.95 | 111,357.95 | 111,357.95 | 111,357.95 | - |
12 Jan 2024 | 111,881.74 | 111,881.74 | 111,881.74 | 111,881.74 | 111,881.74 | - |
11 Jan 2024 | 111,041.80 | 111,041.80 | 111,041.80 | 111,041.80 | 111,041.80 | - |
10 Jan 2024 | 111,566.95 | 111,566.95 | 111,566.95 | 111,566.95 | 111,566.95 | - |
09 Jan 2024 | 111,441.37 | 111,441.37 | 111,441.37 | 111,441.37 | 111,441.37 | - |
08 Jan 2024 | 111,680.60 | 111,680.60 | 111,680.60 | 111,680.60 | 111,680.60 | - |
05 Jan 2024 | 111,224.31 | 111,224.31 | 111,224.31 | 111,224.31 | 111,224.31 | - |
04 Jan 2024 | 111,753.52 | 111,753.52 | 111,753.52 | 111,753.52 | 111,753.52 | - |
03 Jan 2024 | 111,143.86 | 111,143.86 | 111,143.86 | 111,143.86 | 111,143.86 | - |
02 Jan 2024 | 111,994.79 | 111,994.79 | 111,994.79 | 111,994.79 | 111,994.79 | - |
29 Dec 2023 | 112,341.98 | 112,341.98 | 112,341.98 | 112,341.98 | 112,341.98 | - |
28 Dec 2023 | 112,050.27 | 112,050.27 | 112,050.27 | 112,050.27 | 112,050.27 | - |
27 Dec 2023 | 112,336.58 | 112,336.58 | 112,336.58 | 112,336.58 | 112,336.58 | - |
22 Dec 2023 | 112,051.87 | 112,051.87 | 112,051.87 | 112,051.87 | 112,051.87 | - |
21 Dec 2023 | 111,962.75 | 111,962.75 | 111,962.75 | 111,962.75 | 111,962.75 | - |
20 Dec 2023 | 112,074.05 | 112,074.05 | 112,074.05 | 112,074.05 | 112,074.05 | - |
19 Dec 2023 | 111,891.97 | 111,891.97 | 111,891.97 | 111,891.97 | 111,891.97 | - |
18 Dec 2023 | 111,637.54 | 111,637.54 | 111,637.54 | 111,637.54 | 111,637.54 | - |
15 Dec 2023 | 111,908.98 | 111,908.98 | 111,908.98 | 111,908.98 | 111,908.98 | - |
14 Dec 2023 | 111,867.87 | 111,867.87 | 111,867.87 | 111,867.87 | 111,867.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |