Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 9,807.20 | 9,807.20 | 9,807.20 | 9,807.20 | 9,807.20 | - |
03 Jul 2024 | 9,719.73 | 9,719.73 | 9,719.73 | 9,719.73 | 9,719.73 | - |
02 Jul 2024 | 9,594.25 | 9,594.25 | 9,594.25 | 9,594.25 | 9,594.25 | - |
01 Jul 2024 | 9,614.23 | 9,614.23 | 9,614.23 | 9,614.23 | 9,614.23 | - |
28 Jun 2024 | 9,515.40 | 9,515.40 | 9,515.40 | 9,515.40 | 9,515.40 | - |
27 Jun 2024 | 9,587.46 | 9,587.46 | 9,587.46 | 9,587.46 | 9,587.46 | - |
26 Jun 2024 | 9,681.71 | 9,681.71 | 9,681.71 | 9,681.71 | 9,681.71 | - |
25 Jun 2024 | 9,744.82 | 9,744.82 | 9,744.82 | 9,744.82 | 9,744.82 | - |
24 Jun 2024 | 9,768.05 | 9,768.05 | 9,768.05 | 9,768.05 | 9,768.05 | - |
21 Jun 2024 | 9,679.60 | 9,679.60 | 9,679.60 | 9,679.60 | 9,679.60 | - |
20 Jun 2024 | 9,741.24 | 9,741.24 | 9,741.24 | 9,741.24 | 9,741.24 | - |
19 Jun 2024 | 9,608.75 | 9,608.75 | 9,608.75 | 9,608.75 | 9,608.75 | - |
18 Jun 2024 | 9,673.67 | 9,673.67 | 9,673.67 | 9,673.67 | 9,673.67 | - |
17 Jun 2024 | 9,604.81 | 9,604.81 | 9,604.81 | 9,604.81 | 9,604.81 | - |
14 Jun 2024 | 9,525.61 | 9,525.61 | 9,525.61 | 9,525.61 | 9,525.61 | - |
13 Jun 2024 | 9,796.54 | 9,796.54 | 9,796.54 | 9,796.54 | 9,796.54 | - |
12 Jun 2024 | 9,999.27 | 9,999.27 | 9,999.27 | 9,999.27 | 9,999.27 | - |
11 Jun 2024 | 9,894.09 | 9,894.09 | 9,894.09 | 9,894.09 | 9,894.09 | - |
10 Jun 2024 | 10,029.18 | 10,029.18 | 10,029.18 | 10,029.18 | 10,029.18 | - |
07 Jun 2024 | 10,171.17 | 10,171.17 | 10,171.17 | 10,171.17 | 10,171.17 | - |
06 Jun 2024 | 10,214.79 | 10,214.79 | 10,214.79 | 10,214.79 | 10,214.79 | - |
05 Jun 2024 | 10,175.35 | 10,175.35 | 10,175.35 | 10,175.35 | 10,175.35 | - |
04 Jun 2024 | 10,083.30 | 10,083.30 | 10,083.30 | 10,083.30 | 10,083.30 | - |
03 Jun 2024 | 10,146.50 | 10,146.50 | 10,146.50 | 10,146.50 | 10,146.50 | - |
31 May 2024 | 10,131.14 | 10,131.14 | 10,131.14 | 10,131.14 | 10,131.14 | - |
30 May 2024 | 10,102.50 | 10,102.50 | 10,102.50 | 10,102.50 | 10,102.50 | - |
29 May 2024 | 10,055.34 | 10,055.34 | 10,055.34 | 10,055.34 | 10,055.34 | - |
28 May 2024 | 10,203.82 | 10,203.82 | 10,203.82 | 10,203.82 | 10,203.82 | - |
27 May 2024 | 10,273.31 | 10,273.31 | 10,273.31 | 10,273.31 | 10,273.31 | - |
24 May 2024 | 10,221.43 | 10,221.43 | 10,221.43 | 10,221.43 | 10,221.43 | - |
23 May 2024 | 10,221.10 | 10,221.10 | 10,221.10 | 10,221.10 | 10,221.10 | - |
22 May 2024 | 10,209.64 | 10,209.64 | 10,209.64 | 10,209.64 | 10,209.64 | - |
21 May 2024 | 10,268.73 | 10,268.73 | 10,268.73 | 10,268.73 | 10,268.73 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 10,267.58 | 10,267.58 | 10,267.58 | 10,267.58 | 10,267.58 | - |
16 May 2024 | 10,281.14 | 10,281.14 | 10,281.14 | 10,281.14 | 10,281.14 | - |
15 May 2024 | 10,342.09 | 10,342.09 | 10,342.09 | 10,342.09 | 10,342.09 | - |
14 May 2024 | 10,308.82 | 10,308.82 | 10,308.82 | 10,308.82 | 10,308.82 | - |
13 May 2024 | 10,286.91 | 10,286.91 | 10,286.91 | 10,286.91 | 10,286.91 | - |
10 May 2024 | 10,296.41 | 10,296.41 | 10,296.41 | 10,296.41 | 10,296.41 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 10,114.60 | 10,114.60 | 10,114.60 | 10,114.60 | 10,114.60 | - |
06 May 2024 | 10,003.47 | 10,003.47 | 10,003.47 | 10,003.47 | 10,003.47 | - |
03 May 2024 | 9,949.92 | 9,949.92 | 9,949.92 | 9,949.92 | 9,949.92 | - |
02 May 2024 | 9,886.03 | 9,886.03 | 9,886.03 | 9,886.03 | 9,886.03 | - |
30 Apr 2024 | 9,925.56 | 9,925.56 | 9,925.56 | 9,925.56 | 9,925.56 | - |
29 Apr 2024 | 9,983.71 | 9,983.71 | 9,983.71 | 9,983.71 | 9,983.71 | - |
26 Apr 2024 | 10,006.31 | 10,006.31 | 10,006.31 | 10,006.31 | 10,006.31 | - |
25 Apr 2024 | 9,897.80 | 9,897.80 | 9,897.80 | 9,897.80 | 9,897.80 | - |
24 Apr 2024 | 10,011.55 | 10,011.55 | 10,011.55 | 10,011.55 | 10,011.55 | - |
23 Apr 2024 | 10,023.85 | 10,023.85 | 10,023.85 | 10,023.85 | 10,023.85 | - |
22 Apr 2024 | 9,921.98 | 9,921.98 | 9,921.98 | 9,921.98 | 9,921.98 | - |
19 Apr 2024 | 9,891.15 | 9,891.15 | 9,891.15 | 9,891.15 | 9,891.15 | - |
18 Apr 2024 | 9,897.47 | 9,897.47 | 9,897.47 | 9,897.47 | 9,897.47 | - |
17 Apr 2024 | 9,828.24 | 9,828.24 | 9,828.24 | 9,828.24 | 9,828.24 | - |
16 Apr 2024 | 9,760.91 | 9,760.91 | 9,760.91 | 9,760.91 | 9,760.91 | - |
15 Apr 2024 | 9,883.35 | 9,883.35 | 9,883.35 | 9,883.35 | 9,883.35 | - |
12 Apr 2024 | 9,859.41 | 9,859.41 | 9,859.41 | 9,859.41 | 9,859.41 | - |
11 Apr 2024 | 9,876.70 | 9,876.70 | 9,876.70 | 9,876.70 | 9,876.70 | - |
10 Apr 2024 | 9,898.31 | 9,898.31 | 9,898.31 | 9,898.31 | 9,898.31 | - |
09 Apr 2024 | 9,911.17 | 9,911.17 | 9,911.17 | 9,911.17 | 9,911.17 | - |
08 Apr 2024 | 9,976.09 | 9,976.09 | 9,976.09 | 9,976.09 | 9,976.09 | - |
05 Apr 2024 | 9,910.80 | 9,910.80 | 9,910.80 | 9,910.80 | 9,910.80 | - |
04 Apr 2024 | 10,024.44 | 10,024.44 | 10,024.44 | 10,024.44 | 10,024.44 | - |
03 Apr 2024 | 10,024.23 | 10,024.23 | 10,024.23 | 10,024.23 | 10,024.23 | - |
02 Apr 2024 | 9,996.85 | 9,996.85 | 9,996.85 | 9,996.85 | 9,996.85 | - |
28 Mar 2024 | 10,069.20 | 10,069.20 | 10,069.20 | 10,069.20 | 10,069.20 | - |
27 Mar 2024 | 10,047.84 | 10,047.84 | 10,047.84 | 10,047.84 | 10,047.84 | - |
26 Mar 2024 | 10,030.53 | 10,030.53 | 10,030.53 | 10,030.53 | 10,030.53 | - |
25 Mar 2024 | 9,988.62 | 9,988.62 | 9,988.62 | 9,988.62 | 9,988.62 | - |
22 Mar 2024 | 10,002.32 | 10,002.32 | 10,002.32 | 10,002.32 | 10,002.32 | - |
21 Mar 2024 | 10,038.56 | 10,038.56 | 10,038.56 | 10,038.56 | 10,038.56 | - |
20 Mar 2024 | 10,008.12 | 10,008.12 | 10,008.12 | 10,008.12 | 10,008.12 | - |
19 Mar 2024 | 10,056.13 | 10,056.13 | 10,056.13 | 10,056.13 | 10,056.13 | - |
18 Mar 2024 | 10,000.87 | 10,000.87 | 10,000.87 | 10,000.87 | 10,000.87 | - |
15 Mar 2024 | 10,025.77 | 10,025.77 | 10,025.77 | 10,025.77 | 10,025.77 | - |
14 Mar 2024 | 10,040.31 | 10,040.31 | 10,040.31 | 10,040.31 | 10,040.31 | - |
13 Mar 2024 | 10,009.48 | 10,009.48 | 10,009.48 | 10,009.48 | 10,009.48 | - |
12 Mar 2024 | 9,949.20 | 9,949.20 | 9,949.20 | 9,949.20 | 9,949.20 | - |
11 Mar 2024 | 9,872.52 | 9,872.52 | 9,872.52 | 9,872.52 | 9,872.52 | - |
08 Mar 2024 | 9,886.70 | 9,886.70 | 9,886.70 | 9,886.70 | 9,886.70 | - |
07 Mar 2024 | 9,862.46 | 9,862.46 | 9,862.46 | 9,862.46 | 9,862.46 | - |
06 Mar 2024 | 9,796.66 | 9,796.66 | 9,796.66 | 9,796.66 | 9,796.66 | - |
05 Mar 2024 | 9,768.11 | 9,768.11 | 9,768.11 | 9,768.11 | 9,768.11 | - |
04 Mar 2024 | 9,821.59 | 9,821.59 | 9,821.59 | 9,821.59 | 9,821.59 | - |
01 Mar 2024 | 9,803.01 | 9,803.01 | 9,803.01 | 9,803.01 | 9,803.01 | - |
29 Feb 2024 | 9,803.86 | 9,803.86 | 9,803.86 | 9,803.86 | 9,803.86 | - |
28 Feb 2024 | 9,834.60 | 9,834.60 | 9,834.60 | 9,834.60 | 9,834.60 | - |
27 Feb 2024 | 9,839.20 | 9,839.20 | 9,839.20 | 9,839.20 | 9,839.20 | - |
26 Feb 2024 | 9,813.27 | 9,813.27 | 9,813.27 | 9,813.27 | 9,813.27 | - |
23 Feb 2024 | 9,858.89 | 9,858.89 | 9,858.89 | 9,858.89 | 9,858.89 | - |
22 Feb 2024 | 9,800.23 | 9,800.23 | 9,800.23 | 9,800.23 | 9,800.23 | - |
21 Feb 2024 | 9,681.02 | 9,681.02 | 9,681.02 | 9,681.02 | 9,681.02 | - |
20 Feb 2024 | 9,659.52 | 9,659.52 | 9,659.52 | 9,659.52 | 9,659.52 | - |
19 Feb 2024 | 9,621.06 | 9,621.06 | 9,621.06 | 9,621.06 | 9,621.06 | - |
16 Feb 2024 | 9,617.90 | 9,617.90 | 9,617.90 | 9,617.90 | 9,617.90 | - |
15 Feb 2024 | 9,580.78 | 9,580.78 | 9,580.78 | 9,580.78 | 9,580.78 | - |
14 Feb 2024 | 9,512.64 | 9,512.64 | 9,512.64 | 9,512.64 | 9,512.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |