Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 149,931.14 | 149,931.14 | 149,931.14 | 149,931.14 | 149,931.14 | - |
20 May 2024 | 150,634.13 | 150,634.13 | 150,634.13 | 150,634.13 | 150,634.13 | - |
17 May 2024 | 149,929.31 | 149,929.31 | 149,929.31 | 149,929.31 | 149,929.31 | - |
16 May 2024 | 149,778.55 | 149,778.55 | 149,778.55 | 149,778.55 | 149,778.55 | - |
15 May 2024 | 151,530.72 | 151,530.72 | 151,530.72 | 151,530.72 | 151,530.72 | - |
14 May 2024 | 147,368.73 | 147,368.73 | 147,368.73 | 147,368.73 | 147,368.73 | - |
13 May 2024 | 147,043.44 | 147,043.44 | 147,043.44 | 147,043.44 | 147,043.44 | - |
10 May 2024 | 147,784.69 | 147,784.69 | 147,784.69 | 147,784.69 | 147,784.69 | - |
09 May 2024 | 147,613.14 | 147,613.14 | 147,613.14 | 147,613.14 | 147,613.14 | - |
08 May 2024 | 146,463.84 | 146,463.84 | 146,463.84 | 146,463.84 | 146,463.84 | - |
07 May 2024 | 145,961.94 | 145,961.94 | 145,961.94 | 145,961.94 | 145,961.94 | - |
03 May 2024 | 144,929.69 | 144,929.69 | 144,929.69 | 144,929.69 | 144,929.69 | - |
02 May 2024 | 142,761.97 | 142,761.97 | 142,761.97 | 142,761.97 | 142,761.97 | - |
01 May 2024 | 141,870.63 | 141,870.63 | 141,870.63 | 141,870.63 | 141,870.63 | - |
30 Apr 2024 | 142,721.38 | 142,721.38 | 142,721.38 | 142,721.38 | 142,721.38 | - |
29 Apr 2024 | 145,838.98 | 145,838.98 | 145,838.98 | 145,838.98 | 145,838.98 | - |
26 Apr 2024 | 147,070.98 | 147,070.98 | 147,070.98 | 147,070.98 | 147,070.98 | - |
25 Apr 2024 | 144,132.95 | 144,132.95 | 144,132.95 | 144,132.95 | 144,132.95 | - |
24 Apr 2024 | 144,614.70 | 144,614.70 | 144,614.70 | 144,614.70 | 144,614.70 | - |
23 Apr 2024 | 145,418.70 | 145,418.70 | 145,418.70 | 145,418.70 | 145,418.70 | - |
22 Apr 2024 | 143,158.66 | 143,158.66 | 143,158.66 | 143,158.66 | 143,158.66 | - |
19 Apr 2024 | 142,631.66 | 142,631.66 | 142,631.66 | 142,631.66 | 142,631.66 | - |
18 Apr 2024 | 145,086.63 | 145,086.63 | 145,086.63 | 145,086.63 | 145,086.63 | - |
17 Apr 2024 | 146,771.27 | 146,771.27 | 146,771.27 | 146,771.27 | 146,771.27 | - |
16 Apr 2024 | 148,550.64 | 148,550.64 | 148,550.64 | 148,550.64 | 148,550.64 | - |
15 Apr 2024 | 148,264.89 | 148,264.89 | 148,264.89 | 148,264.89 | 148,264.89 | - |
12 Apr 2024 | 149,902.09 | 149,902.09 | 149,902.09 | 149,902.09 | 149,902.09 | - |
11 Apr 2024 | 152,530.41 | 152,530.41 | 152,530.41 | 152,530.41 | 152,530.41 | - |
10 Apr 2024 | 151,372.95 | 151,372.95 | 151,372.95 | 151,372.95 | 151,372.95 | - |
09 Apr 2024 | 150,799.39 | 150,799.39 | 150,799.39 | 150,799.39 | 150,799.39 | - |
08 Apr 2024 | 152,112.58 | 152,112.58 | 152,112.58 | 152,112.58 | 152,112.58 | - |
05 Apr 2024 | 153,258.06 | 153,258.06 | 153,258.06 | 153,258.06 | 153,258.06 | - |
04 Apr 2024 | 149,946.41 | 149,946.41 | 149,946.41 | 149,946.41 | 149,946.41 | - |
03 Apr 2024 | 151,372.88 | 151,372.88 | 151,372.88 | 151,372.88 | 151,372.88 | - |
02 Apr 2024 | 150,037.73 | 150,037.73 | 150,037.73 | 150,037.73 | 150,037.73 | - |
28 Mar 2024 | 148,639.03 | 148,639.03 | 148,639.03 | 148,639.03 | 148,639.03 | - |
27 Mar 2024 | 149,137.13 | 149,137.13 | 149,137.13 | 149,137.13 | 149,137.13 | - |
26 Mar 2024 | 150,902.23 | 150,902.23 | 150,902.23 | 150,902.23 | 150,902.23 | - |
25 Mar 2024 | 151,099.02 | 151,099.02 | 151,099.02 | 151,099.02 | 151,099.02 | - |
22 Mar 2024 | 151,979.69 | 151,979.69 | 151,979.69 | 151,979.69 | 151,979.69 | - |
21 Mar 2024 | 151,728.45 | 151,728.45 | 151,728.45 | 151,728.45 | 151,728.45 | - |
20 Mar 2024 | 151,253.61 | 151,253.61 | 151,253.61 | 151,253.61 | 151,253.61 | - |
19 Mar 2024 | 149,955.98 | 149,955.98 | 149,955.98 | 149,955.98 | 149,955.98 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 149,370.52 | 149,370.52 | 149,370.52 | 149,370.52 | 149,370.52 | - |
14 Mar 2024 | 151,260.45 | 151,260.45 | 151,260.45 | 151,260.45 | 151,260.45 | - |
13 Mar 2024 | 151,199.38 | 151,199.38 | 151,199.38 | 151,199.38 | 151,199.38 | - |
12 Mar 2024 | 151,086.48 | 151,086.48 | 151,086.48 | 151,086.48 | 151,086.48 | - |
11 Mar 2024 | 148,107.08 | 148,107.08 | 148,107.08 | 148,107.08 | 148,107.08 | - |
08 Mar 2024 | 150,367.19 | 150,367.19 | 150,367.19 | 150,367.19 | 150,367.19 | - |
07 Mar 2024 | 152,429.06 | 152,429.06 | 152,429.06 | 152,429.06 | 152,429.06 | - |
06 Mar 2024 | 150,181.97 | 150,181.97 | 150,181.97 | 150,181.97 | 150,181.97 | - |
05 Mar 2024 | 148,365.05 | 148,365.05 | 148,365.05 | 148,365.05 | 148,365.05 | - |
04 Mar 2024 | 150,024.55 | 150,024.55 | 150,024.55 | 150,024.55 | 150,024.55 | - |
01 Mar 2024 | 149,764.77 | 149,764.77 | 149,764.77 | 149,764.77 | 149,764.77 | - |
29 Feb 2024 | 147,245.94 | 147,245.94 | 147,245.94 | 147,245.94 | 147,245.94 | - |
28 Feb 2024 | 146,507.23 | 146,507.23 | 146,507.23 | 146,507.23 | 146,507.23 | - |
27 Feb 2024 | 146,593.28 | 146,593.28 | 146,593.28 | 146,593.28 | 146,593.28 | - |
26 Feb 2024 | 146,848.19 | 146,848.19 | 146,848.19 | 146,848.19 | 146,848.19 | - |
23 Feb 2024 | 147,278.48 | 147,278.48 | 147,278.48 | 147,278.48 | 147,278.48 | - |
22 Feb 2024 | 148,262.59 | 148,262.59 | 148,262.59 | 148,262.59 | 148,262.59 | - |
21 Feb 2024 | 143,476.02 | 143,476.02 | 143,476.02 | 143,476.02 | 143,476.02 | - |
20 Feb 2024 | 143,114.31 | 143,114.31 | 143,114.31 | 143,114.31 | 143,114.31 | - |
19 Feb 2024 | 144,989.81 | 144,989.81 | 144,989.81 | 144,989.81 | 144,989.81 | - |
16 Feb 2024 | 145,067.00 | 145,067.00 | 145,067.00 | 145,067.00 | 145,067.00 | - |
15 Feb 2024 | 146,280.80 | 146,280.80 | 146,280.80 | 146,280.80 | 146,280.80 | - |
14 Feb 2024 | 146,871.45 | 146,871.45 | 146,871.45 | 146,871.45 | 146,871.45 | - |
13 Feb 2024 | 143,598.88 | 143,598.88 | 143,598.88 | 143,598.88 | 143,598.88 | - |
12 Feb 2024 | 146,215.52 | 146,215.52 | 146,215.52 | 146,215.52 | 146,215.52 | - |
09 Feb 2024 | 147,402.95 | 147,402.95 | 147,402.95 | 147,402.95 | 147,402.95 | - |
08 Feb 2024 | 146,360.48 | 146,360.48 | 146,360.48 | 146,360.48 | 146,360.48 | - |
07 Feb 2024 | 145,164.89 | 145,164.89 | 145,164.89 | 145,164.89 | 145,164.89 | - |
06 Feb 2024 | 142,629.53 | 142,629.53 | 142,629.53 | 142,629.53 | 142,629.53 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 143,043.22 | 143,043.22 | 143,043.22 | 143,043.22 | 143,043.22 | - |
01 Feb 2024 | 137,385.02 | 137,385.02 | 137,385.02 | 137,385.02 | 137,385.02 | - |
31 Jan 2024 | 135,447.81 | 135,447.81 | 135,447.81 | 135,447.81 | 135,447.81 | - |
30 Jan 2024 | 138,296.94 | 138,296.94 | 138,296.94 | 138,296.94 | 138,296.94 | - |
29 Jan 2024 | 139,186.59 | 139,186.59 | 139,186.59 | 139,186.59 | 139,186.59 | - |
26 Jan 2024 | 137,400.20 | 137,400.20 | 137,400.20 | 137,400.20 | 137,400.20 | - |
25 Jan 2024 | 137,485.16 | 137,485.16 | 137,485.16 | 137,485.16 | 137,485.16 | - |
24 Jan 2024 | 136,805.69 | 136,805.69 | 136,805.69 | 136,805.69 | 136,805.69 | - |
23 Jan 2024 | 135,487.20 | 135,487.20 | 135,487.20 | 135,487.20 | 135,487.20 | - |
22 Jan 2024 | 134,534.95 | 134,534.95 | 134,534.95 | 134,534.95 | 134,534.95 | - |
19 Jan 2024 | 135,391.70 | 135,391.70 | 135,391.70 | 135,391.70 | 135,391.70 | - |
18 Jan 2024 | 134,046.02 | 134,046.02 | 134,046.02 | 134,046.02 | 134,046.02 | - |
17 Jan 2024 | 131,723.63 | 131,723.63 | 131,723.63 | 131,723.63 | 131,723.63 | - |
16 Jan 2024 | 132,528.94 | 132,528.94 | 132,528.94 | 132,528.94 | 132,528.94 | - |
15 Jan 2024 | 132,479.50 | 132,479.50 | 132,479.50 | 132,479.50 | 132,479.50 | - |
12 Jan 2024 | 132,714.88 | 132,714.88 | 132,714.88 | 132,714.88 | 132,714.88 | - |
11 Jan 2024 | 132,271.19 | 132,271.19 | 132,271.19 | 132,271.19 | 132,271.19 | - |
10 Jan 2024 | 131,439.95 | 131,439.95 | 131,439.95 | 131,439.95 | 131,439.95 | - |
09 Jan 2024 | 130,027.14 | 130,027.14 | 130,027.14 | 130,027.14 | 130,027.14 | - |
08 Jan 2024 | 130,357.47 | 130,357.47 | 130,357.47 | 130,357.47 | 130,357.47 | - |
05 Jan 2024 | 127,711.37 | 127,711.37 | 127,711.37 | 127,711.37 | 127,711.37 | - |
04 Jan 2024 | 127,837.03 | 127,837.03 | 127,837.03 | 127,837.03 | 127,837.03 | - |
03 Jan 2024 | 127,417.48 | 127,417.48 | 127,417.48 | 127,417.48 | 127,417.48 | - |
02 Jan 2024 | 128,312.47 | 128,312.47 | 128,312.47 | 128,312.47 | 128,312.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |