Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 208,548.52 | 208,548.52 | 208,548.52 | 208,548.52 | 208,548.52 | - |
30 May 2024 | 208,170.47 | 208,170.47 | 208,170.47 | 208,170.47 | 208,170.47 | - |
29 May 2024 | 206,425.03 | 206,425.03 | 206,425.03 | 206,425.03 | 206,425.03 | - |
28 May 2024 | 208,870.13 | 208,870.13 | 208,870.13 | 208,870.13 | 208,870.13 | - |
27 May 2024 | 210,350.41 | 210,350.41 | 210,350.41 | 210,350.41 | 210,350.41 | - |
24 May 2024 | 209,147.05 | 209,147.05 | 209,147.05 | 209,147.05 | 209,147.05 | - |
23 May 2024 | 209,644.94 | 209,644.94 | 209,644.94 | 209,644.94 | 209,644.94 | - |
22 May 2024 | 210,165.50 | 210,165.50 | 210,165.50 | 210,165.50 | 210,165.50 | - |
21 May 2024 | 209,465.56 | 209,465.56 | 209,465.56 | 209,465.56 | 209,465.56 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 209,007.75 | 209,007.75 | 209,007.75 | 209,007.75 | 209,007.75 | - |
16 May 2024 | 209,184.98 | 209,184.98 | 209,184.98 | 209,184.98 | 209,184.98 | - |
15 May 2024 | 209,330.03 | 209,330.03 | 209,330.03 | 209,330.03 | 209,330.03 | - |
14 May 2024 | 207,640.08 | 207,640.08 | 207,640.08 | 207,640.08 | 207,640.08 | - |
13 May 2024 | 206,485.23 | 206,485.23 | 206,485.23 | 206,485.23 | 206,485.23 | - |
10 May 2024 | 206,056.59 | 206,056.59 | 206,056.59 | 206,056.59 | 206,056.59 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 204,538.02 | 204,538.02 | 204,538.02 | 204,538.02 | 204,538.02 | - |
06 May 2024 | 202,842.45 | 202,842.45 | 202,842.45 | 202,842.45 | 202,842.45 | - |
03 May 2024 | 201,073.44 | 201,073.44 | 201,073.44 | 201,073.44 | 201,073.44 | - |
02 May 2024 | 200,000.41 | 200,000.41 | 200,000.41 | 200,000.41 | 200,000.41 | - |
30 Apr 2024 | 200,653.92 | 200,653.92 | 200,653.92 | 200,653.92 | 200,653.92 | - |
29 Apr 2024 | 201,275.47 | 201,275.47 | 201,275.47 | 201,275.47 | 201,275.47 | - |
26 Apr 2024 | 200,689.13 | 200,689.13 | 200,689.13 | 200,689.13 | 200,689.13 | - |
25 Apr 2024 | 199,202.42 | 199,202.42 | 199,202.42 | 199,202.42 | 199,202.42 | - |
24 Apr 2024 | 201,114.45 | 201,114.45 | 201,114.45 | 201,114.45 | 201,114.45 | - |
23 Apr 2024 | 200,392.69 | 200,392.69 | 200,392.69 | 200,392.69 | 200,392.69 | - |
22 Apr 2024 | 198,609.52 | 198,609.52 | 198,609.52 | 198,609.52 | 198,609.52 | - |
19 Apr 2024 | 197,752.38 | 197,752.38 | 197,752.38 | 197,752.38 | 197,752.38 | - |
18 Apr 2024 | 197,204.98 | 197,204.98 | 197,204.98 | 197,204.98 | 197,204.98 | - |
17 Apr 2024 | 196,431.92 | 196,431.92 | 196,431.92 | 196,431.92 | 196,431.92 | - |
16 Apr 2024 | 197,031.53 | 197,031.53 | 197,031.53 | 197,031.53 | 197,031.53 | - |
15 Apr 2024 | 198,821.44 | 198,821.44 | 198,821.44 | 198,821.44 | 198,821.44 | - |
12 Apr 2024 | 199,249.80 | 199,249.80 | 199,249.80 | 199,249.80 | 199,249.80 | - |
11 Apr 2024 | 199,206.64 | 199,206.64 | 199,206.64 | 199,206.64 | 199,206.64 | - |
10 Apr 2024 | 198,779.19 | 198,779.19 | 198,779.19 | 198,779.19 | 198,779.19 | - |
09 Apr 2024 | 199,425.09 | 199,425.09 | 199,425.09 | 199,425.09 | 199,425.09 | - |
08 Apr 2024 | 200,961.20 | 200,961.20 | 200,961.20 | 200,961.20 | 200,961.20 | - |
05 Apr 2024 | 200,776.41 | 200,776.41 | 200,776.41 | 200,776.41 | 200,776.41 | - |
04 Apr 2024 | 202,122.16 | 202,122.16 | 202,122.16 | 202,122.16 | 202,122.16 | - |
03 Apr 2024 | 201,466.33 | 201,466.33 | 201,466.33 | 201,466.33 | 201,466.33 | - |
02 Apr 2024 | 200,095.91 | 200,095.91 | 200,095.91 | 200,095.91 | 200,095.91 | - |
28 Mar 2024 | 202,479.80 | 202,479.80 | 202,479.80 | 202,479.80 | 202,479.80 | - |
27 Mar 2024 | 202,886.77 | 202,886.77 | 202,886.77 | 202,886.77 | 202,886.77 | - |
26 Mar 2024 | 202,917.56 | 202,917.56 | 202,917.56 | 202,917.56 | 202,917.56 | - |
25 Mar 2024 | 201,896.02 | 201,896.02 | 201,896.02 | 201,896.02 | 201,896.02 | - |
22 Mar 2024 | 201,773.75 | 201,773.75 | 201,773.75 | 201,773.75 | 201,773.75 | - |
21 Mar 2024 | 201,237.77 | 201,237.77 | 201,237.77 | 201,237.77 | 201,237.77 | - |
20 Mar 2024 | 198,683.70 | 198,683.70 | 198,683.70 | 198,683.70 | 198,683.70 | - |
19 Mar 2024 | 198,172.63 | 198,172.63 | 198,172.63 | 198,172.63 | 198,172.63 | - |
18 Mar 2024 | 198,116.38 | 198,116.38 | 198,116.38 | 198,116.38 | 198,116.38 | - |
15 Mar 2024 | 198,189.02 | 198,189.02 | 198,189.02 | 198,189.02 | 198,189.02 | - |
14 Mar 2024 | 199,176.44 | 199,176.44 | 199,176.44 | 199,176.44 | 199,176.44 | - |
13 Mar 2024 | 198,923.16 | 198,923.16 | 198,923.16 | 198,923.16 | 198,923.16 | - |
12 Mar 2024 | 200,257.38 | 200,257.38 | 200,257.38 | 200,257.38 | 200,257.38 | - |
11 Mar 2024 | 199,742.84 | 199,742.84 | 199,742.84 | 199,742.84 | 199,742.84 | - |
08 Mar 2024 | 200,555.86 | 200,555.86 | 200,555.86 | 200,555.86 | 200,555.86 | - |
07 Mar 2024 | 200,650.55 | 200,650.55 | 200,650.55 | 200,650.55 | 200,650.55 | - |
06 Mar 2024 | 198,652.34 | 198,652.34 | 198,652.34 | 198,652.34 | 198,652.34 | - |
05 Mar 2024 | 197,736.41 | 197,736.41 | 197,736.41 | 197,736.41 | 197,736.41 | - |
04 Mar 2024 | 198,893.89 | 198,893.89 | 198,893.89 | 198,893.89 | 198,893.89 | - |
01 Mar 2024 | 198,053.80 | 198,053.80 | 198,053.80 | 198,053.80 | 198,053.80 | - |
29 Feb 2024 | 196,925.02 | 196,925.02 | 196,925.02 | 196,925.02 | 196,925.02 | - |
28 Feb 2024 | 197,202.25 | 197,202.25 | 197,202.25 | 197,202.25 | 197,202.25 | - |
27 Feb 2024 | 198,165.17 | 198,165.17 | 198,165.17 | 198,165.17 | 198,165.17 | - |
26 Feb 2024 | 197,538.95 | 197,538.95 | 197,538.95 | 197,538.95 | 197,538.95 | - |
23 Feb 2024 | 198,296.73 | 198,296.73 | 198,296.73 | 198,296.73 | 198,296.73 | - |
22 Feb 2024 | 197,845.92 | 197,845.92 | 197,845.92 | 197,845.92 | 197,845.92 | - |
21 Feb 2024 | 197,332.05 | 197,332.05 | 197,332.05 | 197,332.05 | 197,332.05 | - |
20 Feb 2024 | 197,862.31 | 197,862.31 | 197,862.31 | 197,862.31 | 197,862.31 | - |
19 Feb 2024 | 198,592.23 | 198,592.23 | 198,592.23 | 198,592.23 | 198,592.23 | - |
16 Feb 2024 | 198,944.52 | 198,944.52 | 198,944.52 | 198,944.52 | 198,944.52 | - |
15 Feb 2024 | 198,061.50 | 198,061.50 | 198,061.50 | 198,061.50 | 198,061.50 | - |
14 Feb 2024 | 197,022.63 | 197,022.63 | 197,022.63 | 197,022.63 | 197,022.63 | - |
13 Feb 2024 | 196,260.48 | 196,260.48 | 196,260.48 | 196,260.48 | 196,260.48 | - |
12 Feb 2024 | 198,577.63 | 198,577.63 | 198,577.63 | 198,577.63 | 198,577.63 | - |
09 Feb 2024 | 197,602.09 | 197,602.09 | 197,602.09 | 197,602.09 | 197,602.09 | - |
08 Feb 2024 | 197,645.16 | 197,645.16 | 197,645.16 | 197,645.16 | 197,645.16 | - |
07 Feb 2024 | 197,679.75 | 197,679.75 | 197,679.75 | 197,679.75 | 197,679.75 | - |
06 Feb 2024 | 198,453.06 | 198,453.06 | 198,453.06 | 198,453.06 | 198,453.06 | - |
05 Feb 2024 | 198,505.66 | 198,505.66 | 198,505.66 | 198,505.66 | 198,505.66 | - |
02 Feb 2024 | 197,714.23 | 197,714.23 | 197,714.23 | 197,714.23 | 197,714.23 | - |
01 Feb 2024 | 198,320.80 | 198,320.80 | 198,320.80 | 198,320.80 | 198,320.80 | - |
31 Jan 2024 | 200,740.45 | 200,740.45 | 200,740.45 | 200,740.45 | 200,740.45 | - |
30 Jan 2024 | 199,944.91 | 199,944.91 | 199,944.91 | 199,944.91 | 199,944.91 | - |
29 Jan 2024 | 200,424.31 | 200,424.31 | 200,424.31 | 200,424.31 | 200,424.31 | - |
26 Jan 2024 | 200,264.70 | 200,264.70 | 200,264.70 | 200,264.70 | 200,264.70 | - |
25 Jan 2024 | 198,859.77 | 198,859.77 | 198,859.77 | 198,859.77 | 198,859.77 | - |
24 Jan 2024 | 199,050.64 | 199,050.64 | 199,050.64 | 199,050.64 | 199,050.64 | - |
23 Jan 2024 | 198,163.78 | 198,163.78 | 198,163.78 | 198,163.78 | 198,163.78 | - |
22 Jan 2024 | 198,019.02 | 198,019.02 | 198,019.02 | 198,019.02 | 198,019.02 | - |
19 Jan 2024 | 196,475.56 | 196,475.56 | 196,475.56 | 196,475.56 | 196,475.56 | - |
18 Jan 2024 | 197,268.56 | 197,268.56 | 197,268.56 | 197,268.56 | 197,268.56 | - |
17 Jan 2024 | 198,080.47 | 198,080.47 | 198,080.47 | 198,080.47 | 198,080.47 | - |
16 Jan 2024 | 200,528.55 | 200,528.55 | 200,528.55 | 200,528.55 | 200,528.55 | - |
15 Jan 2024 | 201,371.36 | 201,371.36 | 201,371.36 | 201,371.36 | 201,371.36 | - |
12 Jan 2024 | 201,726.08 | 201,726.08 | 201,726.08 | 201,726.08 | 201,726.08 | - |
11 Jan 2024 | 199,936.22 | 199,936.22 | 199,936.22 | 199,936.22 | 199,936.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |