Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 72,131.68 | 72,131.68 | 72,131.68 | 72,131.68 | 72,131.68 | - |
01 Jul 2024 | 72,131.68 | 72,131.68 | 72,131.68 | 72,131.68 | 72,131.68 | - |
28 Jun 2024 | 72,131.68 | 72,131.68 | 72,131.68 | 72,131.68 | 72,131.68 | - |
27 Jun 2024 | 72,131.68 | 72,131.68 | 72,131.68 | 72,131.68 | 72,131.68 | - |
27 Jun 2024 | 0.817949:1 Stock split | |||||
26 Jun 2024 | 70,542.34 | 72,987.48 | 70,297.83 | 72,131.68 | 72,131.68 | 74,681 |
25 Jun 2024 | 70,542.34 | 70,786.85 | 69,808.80 | 70,786.85 | 70,786.85 | 15,285 |
24 Jun 2024 | 70,664.59 | 70,664.59 | 69,808.80 | 69,931.05 | 69,931.05 | 22,333 |
21 Jun 2024 | 70,297.83 | 70,664.59 | 69,808.80 | 70,664.59 | 70,664.59 | 17,560 |
20 Jun 2024 | 70,053.31 | 70,542.34 | 69,442.02 | 69,931.05 | 69,931.05 | 34,349 |
19 Jun 2024 | 69,197.51 | 70,909.11 | 69,197.51 | 70,053.31 | 70,053.31 | 18,039 |
18 Jun 2024 | 71,520.40 | 71,642.65 | 69,075.25 | 69,197.51 | 69,197.51 | 75,807 |
17 Jun 2024 | 71,887.16 | 72,620.71 | 70,909.11 | 70,909.11 | 70,909.11 | 31,503 |
14 Jun 2024 | 72,742.97 | 73,109.73 | 72,131.68 | 72,253.94 | 72,253.94 | 29,837 |
13 Jun 2024 | 73,231.99 | 74,087.80 | 72,742.97 | 72,742.97 | 72,742.97 | 38,432 |
12 Jun 2024 | 72,865.23 | 73,231.99 | 72,131.68 | 72,865.23 | 72,865.23 | 14,467 |
11 Jun 2024 | 72,498.45 | 73,354.25 | 72,253.94 | 72,498.45 | 72,498.45 | 468,938 |
10 Jun 2024 | 72,009.42 | 72,987.48 | 71,887.16 | 72,253.94 | 72,253.94 | 15,293 |
07 Jun 2024 | 72,009.42 | 73,109.73 | 72,009.42 | 72,498.45 | 72,498.45 | 10,084 |
05 Jun 2024 | 72,498.45 | 72,742.97 | 71,764.91 | 72,131.68 | 72,131.68 | 16,551 |
04 Jun 2024 | 72,376.20 | 73,354.25 | 72,131.68 | 72,131.68 | 72,131.68 | 23,661 |
03 Jun 2024 | 73,843.28 | 73,843.28 | 72,376.20 | 73,354.25 | 73,354.25 | 17,500 |
31 May 2024 | 72,620.71 | 73,231.99 | 72,009.42 | 72,987.48 | 72,987.48 | 37,772 |
30 May 2024 | 72,742.97 | 73,354.25 | 71,520.40 | 72,009.42 | 72,009.42 | 35,680 |
29 May 2024 | 74,576.82 | 74,576.82 | 72,865.23 | 72,987.48 | 72,987.48 | 40,289 |
28 May 2024 | 77,021.96 | 77,633.25 | 74,332.30 | 74,699.08 | 74,699.08 | 134,730 |
27 May 2024 | 74,454.56 | 85,457.70 | 73,965.54 | 85,457.70 | 85,457.70 | 51,247 |
24 May 2024 | 74,943.59 | 75,677.13 | 74,087.80 | 74,454.56 | 74,454.56 | 18,776 |
23 May 2024 | 75,310.37 | 76,043.91 | 75,188.11 | 75,310.37 | 75,310.37 | 10,828 |
22 May 2024 | 75,799.39 | 76,410.68 | 75,188.11 | 76,043.91 | 76,043.91 | 13,646 |
21 May 2024 | 75,677.13 | 76,777.45 | 75,188.11 | 75,799.39 | 75,799.39 | 19,876 |
20 May 2024 | 75,677.13 | 76,777.45 | 75,188.11 | 76,166.16 | 76,166.16 | 22,567 |
17 May 2024 | 73,721.02 | 77,510.99 | 73,598.77 | 75,799.39 | 75,799.39 | 89,397 |
16 May 2024 | 74,699.08 | 74,699.08 | 73,843.28 | 73,843.28 | 73,843.28 | 16,026 |
14 May 2024 | 73,843.28 | 74,576.82 | 73,354.25 | 73,965.54 | 73,965.54 | 13,607 |
13 May 2024 | 73,598.77 | 74,332.30 | 72,987.48 | 73,721.02 | 73,721.02 | 21,004 |
10 May 2024 | 73,721.02 | 73,721.02 | 72,742.97 | 73,476.51 | 73,476.51 | 15,505 |
09 May 2024 | 73,354.25 | 73,721.02 | 72,620.71 | 72,620.71 | 72,620.71 | 36,377 |
08 May 2024 | 74,454.56 | 74,454.56 | 72,987.48 | 73,354.25 | 73,354.25 | 10,194 |
07 May 2024 | 74,454.56 | 74,576.82 | 73,231.99 | 73,843.28 | 73,843.28 | 33,239 |
03 May 2024 | 74,087.80 | 74,576.82 | 72,742.97 | 72,742.97 | 72,742.97 | 17,151 |
02 May 2024 | 73,354.25 | 74,210.05 | 73,231.99 | 73,354.25 | 73,354.25 | 12,535 |
30 Apr 2024 | 73,231.99 | 73,843.28 | 73,109.73 | 73,721.02 | 73,721.02 | 13,078 |
29 Apr 2024 | 72,376.20 | 74,943.59 | 72,131.68 | 73,476.51 | 73,476.51 | 49,276 |
26 Apr 2024 | 72,009.42 | 72,131.68 | 71,398.14 | 72,009.42 | 72,009.42 | 16,229 |
25 Apr 2024 | 70,786.85 | 72,253.94 | 70,786.85 | 71,398.14 | 71,398.14 | 13,917 |
24 Apr 2024 | 72,253.94 | 72,253.94 | 71,031.37 | 71,275.88 | 71,275.88 | 15,383 |
23 Apr 2024 | 70,664.59 | 72,009.42 | 70,542.34 | 71,764.91 | 71,764.91 | 20,939 |
22 Apr 2024 | 70,297.83 | 71,031.37 | 69,808.80 | 71,031.37 | 71,031.37 | 20,184 |
19 Apr 2024 | 68,341.71 | 69,686.54 | 68,341.71 | 69,686.54 | 69,686.54 | 18,268 |
18 Apr 2024 | 68,341.71 | 69,197.51 | 67,974.94 | 68,830.74 | 68,830.74 | 19,876 |
17 Apr 2024 | 68,830.74 | 68,830.74 | 67,730.42 | 67,852.68 | 67,852.68 | 30,238 |
16 Apr 2024 | 68,830.74 | 69,075.25 | 67,974.94 | 68,586.23 | 68,586.23 | 28,385 |
15 Apr 2024 | 68,830.74 | 69,319.77 | 68,586.23 | 69,197.51 | 69,197.51 | 19,187 |
12 Apr 2024 | 69,319.77 | 69,686.54 | 68,830.74 | 68,830.74 | 68,830.74 | 29,776 |
11 Apr 2024 | 69,931.05 | 70,542.34 | 69,319.77 | 69,319.77 | 69,319.77 | 49,585 |
09 Apr 2024 | 70,909.11 | 71,275.88 | 70,420.08 | 70,786.85 | 70,786.85 | 17,111 |
08 Apr 2024 | 71,764.91 | 72,376.20 | 70,420.08 | 70,664.59 | 70,664.59 | 27,751 |
05 Apr 2024 | 71,887.16 | 73,109.73 | 71,398.14 | 71,764.91 | 71,764.91 | 42,528 |
04 Apr 2024 | 73,231.99 | 73,231.99 | 72,131.68 | 72,498.45 | 72,498.45 | 30,824 |
03 Apr 2024 | 72,376.20 | 73,231.99 | 72,009.42 | 72,987.48 | 72,987.48 | 35,295 |
02 Apr 2024 | 73,109.73 | 73,476.51 | 72,131.68 | 72,376.20 | 72,376.20 | 51,646 |
01 Apr 2024 | 79,344.85 | 79,467.11 | 72,253.94 | 73,109.73 | 73,109.73 | 187,075 |
29 Mar 2024 | 76,166.16 | 79,956.13 | 74,699.08 | 77,877.77 | 77,877.77 | 160,330 |
28 Mar 2024 | 70,420.08 | 82,401.27 | 69,686.54 | 76,166.16 | 76,166.16 | 527,890 |
27 Mar 2024 | 69,931.05 | 70,542.34 | 69,808.80 | 70,297.83 | 70,297.83 | 20,671 |
26 Mar 2024 | 70,175.57 | 70,664.59 | 70,053.31 | 70,297.83 | 70,297.83 | 22,235 |
25 Mar 2024 | 70,053.31 | 70,297.83 | 69,075.25 | 69,442.02 | 69,442.02 | 25,898 |
22 Mar 2024 | 70,420.08 | 70,664.59 | 69,808.80 | 70,053.31 | 70,053.31 | 22,878 |
21 Mar 2024 | 70,053.31 | 70,542.34 | 69,808.80 | 70,542.34 | 70,542.34 | 33,085 |
20 Mar 2024 | 70,542.34 | 70,542.34 | 69,686.54 | 69,808.80 | 69,808.80 | 19,391 |
19 Mar 2024 | 70,420.08 | 70,542.34 | 69,931.05 | 70,053.31 | 70,053.31 | 21,900 |
18 Mar 2024 | 71,520.40 | 71,520.40 | 70,420.08 | 70,542.34 | 70,542.34 | 22,912 |
15 Mar 2024 | 71,031.37 | 71,398.14 | 70,297.83 | 71,153.63 | 71,153.63 | 28,935 |
14 Mar 2024 | 70,909.11 | 71,398.14 | 70,786.85 | 70,909.11 | 70,909.11 | 27,364 |
13 Mar 2024 | 70,909.11 | 71,153.63 | 70,420.08 | 70,664.59 | 70,664.59 | 19,023 |
12 Mar 2024 | 72,009.42 | 72,009.42 | 70,297.83 | 70,542.34 | 70,542.34 | 34,493 |
11 Mar 2024 | 72,131.68 | 72,131.68 | 71,031.37 | 71,398.14 | 71,398.14 | 26,262 |
08 Mar 2024 | 71,887.16 | 72,498.45 | 71,398.14 | 72,131.68 | 72,131.68 | 22,109 |
07 Mar 2024 | 72,131.68 | 72,131.68 | 70,909.11 | 71,275.88 | 71,275.88 | 38,530 |
06 Mar 2024 | 73,231.99 | 73,231.99 | 71,764.91 | 71,887.16 | 71,887.16 | 24,648 |
05 Mar 2024 | 72,742.97 | 73,354.25 | 72,376.20 | 72,620.71 | 72,620.71 | 17,603 |
04 Mar 2024 | 73,109.73 | 73,598.77 | 72,498.45 | 72,620.71 | 72,620.71 | 17,980 |
29 Feb 2024 | 72,742.97 | 73,721.02 | 72,376.20 | 73,109.73 | 73,109.73 | 19,521 |
28 Feb 2024 | 72,131.68 | 73,721.02 | 72,009.42 | 73,354.25 | 73,354.25 | 16,077 |
27 Feb 2024 | 73,354.25 | 73,476.51 | 72,376.20 | 72,498.45 | 72,498.45 | 25,154 |
26 Feb 2024 | 75,554.88 | 75,554.88 | 71,520.40 | 73,354.25 | 73,354.25 | 109,563 |
23 Feb 2024 | 78,855.82 | 78,855.82 | 76,899.70 | 77,266.48 | 77,266.48 | 19,469 |
22 Feb 2024 | 77,021.96 | 79,100.34 | 76,288.42 | 78,244.53 | 78,244.53 | 35,981 |
21 Feb 2024 | 76,899.70 | 77,388.73 | 75,799.39 | 76,655.20 | 76,655.20 | 13,923 |
20 Feb 2024 | 77,388.73 | 77,388.73 | 76,043.91 | 76,288.42 | 76,288.42 | 15,627 |
19 Feb 2024 | 75,799.39 | 77,510.99 | 75,677.13 | 77,266.48 | 77,266.48 | 24,265 |
16 Feb 2024 | 75,554.88 | 76,043.91 | 74,821.34 | 75,921.65 | 75,921.65 | 15,821 |
15 Feb 2024 | 75,799.39 | 75,799.39 | 74,454.56 | 74,699.08 | 74,699.08 | 19,298 |
14 Feb 2024 | 76,043.91 | 76,288.42 | 75,188.11 | 75,188.11 | 75,188.11 | 29,666 |
13 Feb 2024 | 77,510.99 | 78,244.53 | 75,677.13 | 76,532.94 | 76,532.94 | 25,968 |
08 Feb 2024 | 78,366.79 | 78,366.79 | 76,288.42 | 77,021.96 | 77,021.96 | 26,347 |
07 Feb 2024 | 77,266.48 | 78,366.79 | 76,043.91 | 77,633.25 | 77,633.25 | 23,743 |
06 Feb 2024 | 77,266.48 | 77,755.51 | 76,043.91 | 76,288.42 | 76,288.42 | 18,004 |
05 Feb 2024 | 77,877.77 | 78,489.05 | 75,921.65 | 77,266.48 | 77,266.48 | 35,156 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |