Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 110,934.97 | 110,934.97 | 110,934.97 | 110,934.97 | 110,934.97 | - |
10 May 2024 | 111,136.65 | 111,136.65 | 111,136.65 | 111,136.65 | 111,136.65 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 110,584.05 | 110,584.05 | 110,584.05 | 110,584.05 | 110,584.05 | - |
06 May 2024 | 109,946.58 | 109,946.58 | 109,946.58 | 109,946.58 | 109,946.58 | - |
03 May 2024 | 109,222.77 | 109,222.77 | 109,222.77 | 109,222.77 | 109,222.77 | - |
02 May 2024 | 107,732.91 | 107,732.91 | 107,732.91 | 107,732.91 | 107,732.91 | - |
30 Apr 2024 | 107,522.59 | 107,522.59 | 107,522.59 | 107,522.59 | 107,522.59 | - |
29 Apr 2024 | 108,114.07 | 108,114.07 | 108,114.07 | 108,114.07 | 108,114.07 | - |
26 Apr 2024 | 107,833.82 | 107,833.82 | 107,833.82 | 107,833.82 | 107,833.82 | - |
25 Apr 2024 | 106,040.42 | 106,040.42 | 106,040.42 | 106,040.42 | 106,040.42 | - |
24 Apr 2024 | 106,550.50 | 106,550.50 | 106,550.50 | 106,550.50 | 106,550.50 | - |
23 Apr 2024 | 106,554.23 | 106,554.23 | 106,554.23 | 106,554.23 | 106,554.23 | - |
22 Apr 2024 | 105,625.99 | 105,625.99 | 105,625.99 | 105,625.99 | 105,625.99 | - |
19 Apr 2024 | 104,799.64 | 104,799.64 | 104,799.64 | 104,799.64 | 104,799.64 | - |
18 Apr 2024 | 106,136.66 | 106,136.66 | 106,136.66 | 106,136.66 | 106,136.66 | - |
17 Apr 2024 | 106,248.44 | 106,248.44 | 106,248.44 | 106,248.44 | 106,248.44 | - |
16 Apr 2024 | 107,372.55 | 107,372.55 | 107,372.55 | 107,372.55 | 107,372.55 | - |
15 Apr 2024 | 108,479.37 | 108,479.37 | 108,479.37 | 108,479.37 | 108,479.37 | - |
12 Apr 2024 | 109,700.36 | 109,700.36 | 109,700.36 | 109,700.36 | 109,700.36 | - |
11 Apr 2024 | 110,221.37 | 110,221.37 | 110,221.37 | 110,221.37 | 110,221.37 | - |
10 Apr 2024 | 109,498.33 | 109,498.33 | 109,498.33 | 109,498.33 | 109,498.33 | - |
09 Apr 2024 | 109,713.42 | 109,713.42 | 109,713.42 | 109,713.42 | 109,713.42 | - |
08 Apr 2024 | 109,943.67 | 109,943.67 | 109,943.67 | 109,943.67 | 109,943.67 | - |
05 Apr 2024 | 110,028.50 | 110,028.50 | 110,028.50 | 110,028.50 | 110,028.50 | - |
04 Apr 2024 | 109,315.42 | 109,315.42 | 109,315.42 | 109,315.42 | 109,315.42 | - |
03 Apr 2024 | 110,268.94 | 110,268.94 | 110,268.94 | 110,268.94 | 110,268.94 | - |
02 Apr 2024 | 110,507.63 | 110,507.63 | 110,507.63 | 110,507.63 | 110,507.63 | - |
28 Mar 2024 | 111,443.26 | 111,443.26 | 111,443.26 | 111,443.26 | 111,443.26 | - |
27 Mar 2024 | 111,148.66 | 111,148.66 | 111,148.66 | 111,148.66 | 111,148.66 | - |
26 Mar 2024 | 110,626.71 | 110,626.71 | 110,626.71 | 110,626.71 | 110,626.71 | - |
25 Mar 2024 | 110,590.97 | 110,590.97 | 110,590.97 | 110,590.97 | 110,590.97 | - |
22 Mar 2024 | 111,187.78 | 111,187.78 | 111,187.78 | 111,187.78 | 111,187.78 | - |
21 Mar 2024 | 111,121.90 | 111,121.90 | 111,121.90 | 111,121.90 | 111,121.90 | - |
20 Mar 2024 | 110,102.51 | 110,102.51 | 110,102.51 | 110,102.51 | 110,102.51 | - |
19 Mar 2024 | 109,662.78 | 109,662.78 | 109,662.78 | 109,662.78 | 109,662.78 | - |
18 Mar 2024 | 109,333.53 | 109,333.53 | 109,333.53 | 109,333.53 | 109,333.53 | - |
15 Mar 2024 | 108,923.79 | 108,923.79 | 108,923.79 | 108,923.79 | 108,923.79 | - |
14 Mar 2024 | 109,710.57 | 109,710.57 | 109,710.57 | 109,710.57 | 109,710.57 | - |
13 Mar 2024 | 109,823.19 | 109,823.19 | 109,823.19 | 109,823.19 | 109,823.19 | - |
12 Mar 2024 | 109,897.12 | 109,897.12 | 109,897.12 | 109,897.12 | 109,897.12 | - |
11 Mar 2024 | 108,493.61 | 108,493.61 | 108,493.61 | 108,493.61 | 108,493.61 | - |
08 Mar 2024 | 108,704.75 | 108,704.75 | 108,704.75 | 108,704.75 | 108,704.75 | - |
07 Mar 2024 | 109,244.52 | 109,244.52 | 109,244.52 | 109,244.52 | 109,244.52 | - |
06 Mar 2024 | 108,436.80 | 108,436.80 | 108,436.80 | 108,436.80 | 108,436.80 | - |
05 Mar 2024 | 107,755.04 | 107,755.04 | 107,755.04 | 107,755.04 | 107,755.04 | - |
04 Mar 2024 | 108,755.79 | 108,755.79 | 108,755.79 | 108,755.79 | 108,755.79 | - |
01 Mar 2024 | 108,669.46 | 108,669.46 | 108,669.46 | 108,669.46 | 108,669.46 | - |
29 Feb 2024 | 107,984.31 | 107,984.31 | 107,984.31 | 107,984.31 | 107,984.31 | - |
28 Feb 2024 | 107,313.51 | 107,313.51 | 107,313.51 | 107,313.51 | 107,313.51 | - |
27 Feb 2024 | 107,576.48 | 107,576.48 | 107,576.48 | 107,576.48 | 107,576.48 | - |
26 Feb 2024 | 107,520.32 | 107,520.32 | 107,520.32 | 107,520.32 | 107,520.32 | - |
23 Feb 2024 | 108,166.42 | 108,166.42 | 108,166.42 | 108,166.42 | 108,166.42 | - |
22 Feb 2024 | 108,329.73 | 108,329.73 | 108,329.73 | 108,329.73 | 108,329.73 | - |
21 Feb 2024 | 106,242.07 | 106,242.07 | 106,242.07 | 106,242.07 | 106,242.07 | - |
20 Feb 2024 | 106,671.30 | 106,671.30 | 106,671.30 | 106,671.30 | 106,671.30 | - |
19 Feb 2024 | 107,123.92 | 107,123.92 | 107,123.92 | 107,123.92 | 107,123.92 | - |
16 Feb 2024 | 107,098.78 | 107,098.78 | 107,098.78 | 107,098.78 | 107,098.78 | - |
15 Feb 2024 | 107,443.79 | 107,443.79 | 107,443.79 | 107,443.79 | 107,443.79 | - |
14 Feb 2024 | 107,289.15 | 107,289.15 | 107,289.15 | 107,289.15 | 107,289.15 | - |
13 Feb 2024 | 106,709.97 | 106,709.97 | 106,709.97 | 106,709.97 | 106,709.97 | - |
12 Feb 2024 | 106,864.33 | 106,864.33 | 106,864.33 | 106,864.33 | 106,864.33 | - |
09 Feb 2024 | 107,050.39 | 107,050.39 | 107,050.39 | 107,050.39 | 107,050.39 | - |
08 Feb 2024 | 106,802.85 | 106,802.85 | 106,802.85 | 106,802.85 | 106,802.85 | - |
07 Feb 2024 | 106,691.13 | 106,691.13 | 106,691.13 | 106,691.13 | 106,691.13 | - |
06 Feb 2024 | 105,981.96 | 105,981.96 | 105,981.96 | 105,981.96 | 105,981.96 | - |
05 Feb 2024 | 105,776.89 | 105,776.89 | 105,776.89 | 105,776.89 | 105,776.89 | - |
02 Feb 2024 | 105,357.33 | 105,357.33 | 105,357.33 | 105,357.33 | 105,357.33 | - |
01 Feb 2024 | 104,434.96 | 104,434.96 | 104,434.96 | 104,434.96 | 104,434.96 | - |
31 Jan 2024 | 103,712.64 | 103,712.64 | 103,712.64 | 103,712.64 | 103,712.64 | - |
30 Jan 2024 | 104,676.08 | 104,676.08 | 104,676.08 | 104,676.08 | 104,676.08 | - |
29 Jan 2024 | 104,970.11 | 104,970.11 | 104,970.11 | 104,970.11 | 104,970.11 | - |
26 Jan 2024 | 104,580.54 | 104,580.54 | 104,580.54 | 104,580.54 | 104,580.54 | - |
25 Jan 2024 | 104,581.11 | 104,581.11 | 104,581.11 | 104,581.11 | 104,581.11 | - |
24 Jan 2024 | 103,910.07 | 103,910.07 | 103,910.07 | 103,910.07 | 103,910.07 | - |
23 Jan 2024 | 103,841.54 | 103,841.54 | 103,841.54 | 103,841.54 | 103,841.54 | - |
22 Jan 2024 | 103,582.96 | 103,582.96 | 103,582.96 | 103,582.96 | 103,582.96 | - |
19 Jan 2024 | 103,441.53 | 103,441.53 | 103,441.53 | 103,441.53 | 103,441.53 | - |
18 Jan 2024 | 102,644.02 | 102,644.02 | 102,644.02 | 102,644.02 | 102,644.02 | - |
17 Jan 2024 | 101,714.75 | 101,714.75 | 101,714.75 | 101,714.75 | 101,714.75 | - |
16 Jan 2024 | 102,938.38 | 102,938.38 | 102,938.38 | 102,938.38 | 102,938.38 | - |
15 Jan 2024 | 102,963.25 | 102,963.25 | 102,963.25 | 102,963.25 | 102,963.25 | - |
12 Jan 2024 | 103,069.03 | 103,069.03 | 103,069.03 | 103,069.03 | 103,069.03 | - |
11 Jan 2024 | 102,264.87 | 102,264.87 | 102,264.87 | 102,264.87 | 102,264.87 | - |
10 Jan 2024 | 102,368.71 | 102,368.71 | 102,368.71 | 102,368.71 | 102,368.71 | - |
09 Jan 2024 | 102,189.32 | 102,189.32 | 102,189.32 | 102,189.32 | 102,189.32 | - |
08 Jan 2024 | 102,020.62 | 102,020.62 | 102,020.62 | 102,020.62 | 102,020.62 | - |
05 Jan 2024 | 101,058.73 | 101,058.73 | 101,058.73 | 101,058.73 | 101,058.73 | - |
04 Jan 2024 | 100,697.79 | 100,697.79 | 100,697.79 | 100,697.79 | 100,697.79 | - |
03 Jan 2024 | 100,782.69 | 100,782.69 | 100,782.69 | 100,782.69 | 100,782.69 | - |
02 Jan 2024 | 101,627.50 | 101,627.50 | 101,627.50 | 101,627.50 | 101,627.50 | - |
29 Dec 2023 | 101,961.19 | 101,961.19 | 101,961.19 | 101,961.19 | 101,961.19 | - |
28 Dec 2023 | 101,839.26 | 101,839.26 | 101,839.26 | 101,839.26 | 101,839.26 | - |
27 Dec 2023 | 101,555.72 | 101,555.72 | 101,555.72 | 101,555.72 | 101,555.72 | - |
22 Dec 2023 | 101,608.30 | 101,608.30 | 101,608.30 | 101,608.30 | 101,608.30 | - |
21 Dec 2023 | 101,385.10 | 101,385.10 | 101,385.10 | 101,385.10 | 101,385.10 | - |
20 Dec 2023 | 101,084.69 | 101,084.69 | 101,084.69 | 101,084.69 | 101,084.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |