Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 34,226.68 | 34,226.68 | 34,226.68 | 34,226.68 | 34,226.68 | - |
26 Jun 2024 | 34,239.17 | 34,239.17 | 34,239.17 | 34,239.17 | 34,239.17 | - |
25 Jun 2024 | 34,068.12 | 34,068.12 | 34,068.12 | 34,068.12 | 34,068.12 | - |
24 Jun 2024 | 33,928.26 | 33,928.26 | 33,928.26 | 33,928.26 | 33,928.26 | - |
21 Jun 2024 | 34,162.90 | 34,162.90 | 34,162.90 | 34,162.90 | 34,162.90 | - |
20 Jun 2024 | 34,042.99 | 34,042.99 | 34,042.99 | 34,042.99 | 34,042.99 | - |
19 Jun 2024 | 34,007.41 | 34,007.41 | 34,007.41 | 34,007.41 | 34,007.41 | - |
18 Jun 2024 | 34,119.80 | 34,119.80 | 34,119.80 | 34,119.80 | 34,119.80 | - |
17 Jun 2024 | 34,064.78 | 34,064.78 | 34,064.78 | 34,064.78 | 34,064.78 | - |
14 Jun 2024 | 33,843.01 | 33,843.01 | 33,843.01 | 33,843.01 | 33,843.01 | - |
13 Jun 2024 | 33,632.94 | 33,632.94 | 33,632.94 | 33,632.94 | 33,632.94 | - |
12 Jun 2024 | 33,407.45 | 33,407.45 | 33,407.45 | 33,407.45 | 33,407.45 | - |
11 Jun 2024 | 33,435.90 | 33,435.90 | 33,435.90 | 33,435.90 | 33,435.90 | - |
10 Jun 2024 | 33,350.66 | 33,350.66 | 33,350.66 | 33,350.66 | 33,350.66 | - |
07 Jun 2024 | 33,241.27 | 33,241.27 | 33,241.27 | 33,241.27 | 33,241.27 | - |
06 Jun 2024 | 33,174.52 | 33,174.52 | 33,174.52 | 33,174.52 | 33,174.52 | - |
05 Jun 2024 | 33,234.52 | 33,234.52 | 33,234.52 | 33,234.52 | 33,234.52 | - |
04 Jun 2024 | 32,777.42 | 32,777.42 | 32,777.42 | 32,777.42 | 32,777.42 | - |
03 Jun 2024 | 32,796.29 | 32,796.29 | 32,796.29 | 32,796.29 | 32,796.29 | - |
31 May 2024 | 32,889.54 | 32,889.54 | 32,889.54 | 32,889.54 | 32,889.54 | - |
30 May 2024 | 32,629.81 | 32,629.81 | 32,629.81 | 32,629.81 | 32,629.81 | - |
29 May 2024 | 32,846.83 | 32,846.83 | 32,846.83 | 32,846.83 | 32,846.83 | - |
28 May 2024 | 32,944.27 | 32,944.27 | 32,944.27 | 32,944.27 | 32,944.27 | - |
24 May 2024 | 33,058.11 | 33,058.11 | 33,058.11 | 33,058.11 | 33,058.11 | - |
23 May 2024 | 32,890.54 | 32,890.54 | 32,890.54 | 32,890.54 | 32,890.54 | - |
22 May 2024 | 33,132.01 | 33,132.01 | 33,132.01 | 33,132.01 | 33,132.01 | - |
21 May 2024 | 33,244.72 | 33,244.72 | 33,244.72 | 33,244.72 | 33,244.72 | - |
20 May 2024 | 33,222.97 | 33,222.97 | 33,222.97 | 33,222.97 | 33,222.97 | - |
17 May 2024 | 33,207.38 | 33,207.38 | 33,207.38 | 33,207.38 | 33,207.38 | - |
16 May 2024 | 33,247.70 | 33,247.70 | 33,247.70 | 33,247.70 | 33,247.70 | - |
15 May 2024 | 33,385.18 | 33,385.18 | 33,385.18 | 33,385.18 | 33,385.18 | - |
14 May 2024 | 33,152.39 | 33,152.39 | 33,152.39 | 33,152.39 | 33,152.39 | - |
13 May 2024 | 33,035.33 | 33,035.33 | 33,035.33 | 33,035.33 | 33,035.33 | - |
10 May 2024 | 33,185.34 | 33,185.34 | 33,185.34 | 33,185.34 | 33,185.34 | - |
09 May 2024 | 33,135.40 | 33,135.40 | 33,135.40 | 33,135.40 | 33,135.40 | - |
08 May 2024 | 32,998.13 | 32,998.13 | 32,998.13 | 32,998.13 | 32,998.13 | - |
07 May 2024 | 32,862.16 | 32,862.16 | 32,862.16 | 32,862.16 | 32,862.16 | - |
03 May 2024 | 32,493.47 | 32,493.47 | 32,493.47 | 32,493.47 | 32,493.47 | - |
02 May 2024 | 32,267.09 | 32,267.09 | 32,267.09 | 32,267.09 | 32,267.09 | - |
01 May 2024 | 31,928.65 | 31,928.65 | 31,928.65 | 31,928.65 | 31,928.65 | - |
30 Apr 2024 | 31,935.33 | 31,935.33 | 31,935.33 | 31,935.33 | 31,935.33 | - |
29 Apr 2024 | 32,393.98 | 32,393.98 | 32,393.98 | 32,393.98 | 32,393.98 | - |
26 Apr 2024 | 32,507.71 | 32,507.71 | 32,507.71 | 32,507.71 | 32,507.71 | - |
25 Apr 2024 | 32,114.26 | 32,114.26 | 32,114.26 | 32,114.26 | 32,114.26 | - |
24 Apr 2024 | 32,411.85 | 32,411.85 | 32,411.85 | 32,411.85 | 32,411.85 | - |
23 Apr 2024 | 32,413.77 | 32,413.77 | 32,413.77 | 32,413.77 | 32,413.77 | - |
22 Apr 2024 | 32,269.45 | 32,269.45 | 32,269.45 | 32,269.45 | 32,269.45 | - |
19 Apr 2024 | 31,722.15 | 31,722.15 | 31,722.15 | 31,722.15 | 31,722.15 | - |
18 Apr 2024 | 31,935.89 | 31,935.89 | 31,935.89 | 31,935.89 | 31,935.89 | - |
17 Apr 2024 | 31,990.03 | 31,990.03 | 31,990.03 | 31,990.03 | 31,990.03 | - |
16 Apr 2024 | 32,211.33 | 32,211.33 | 32,211.33 | 32,211.33 | 32,211.33 | - |
15 Apr 2024 | 32,265.72 | 32,265.72 | 32,265.72 | 32,265.72 | 32,265.72 | - |
12 Apr 2024 | 32,717.73 | 32,717.73 | 32,717.73 | 32,717.73 | 32,717.73 | - |
11 Apr 2024 | 32,996.06 | 32,996.06 | 32,996.06 | 32,996.06 | 32,996.06 | - |
10 Apr 2024 | 32,642.93 | 32,642.93 | 32,642.93 | 32,642.93 | 32,642.93 | - |
09 Apr 2024 | 32,712.38 | 32,712.38 | 32,712.38 | 32,712.38 | 32,712.38 | - |
08 Apr 2024 | 32,731.76 | 32,731.76 | 32,731.76 | 32,731.76 | 32,731.76 | - |
05 Apr 2024 | 32,807.94 | 32,807.94 | 32,807.94 | 32,807.94 | 32,807.94 | - |
04 Apr 2024 | 32,317.13 | 32,317.13 | 32,317.13 | 32,317.13 | 32,317.13 | - |
03 Apr 2024 | 32,837.75 | 32,837.75 | 32,837.75 | 32,837.75 | 32,837.75 | - |
02 Apr 2024 | 32,920.84 | 32,920.84 | 32,920.84 | 32,920.84 | 32,920.84 | - |
28 Mar 2024 | 33,117.83 | 33,117.83 | 33,117.83 | 33,117.83 | 33,117.83 | - |
27 Mar 2024 | 33,080.07 | 33,080.07 | 33,080.07 | 33,080.07 | 33,080.07 | - |
26 Mar 2024 | 32,770.48 | 32,770.48 | 32,770.48 | 32,770.48 | 32,770.48 | - |
25 Mar 2024 | 32,808.30 | 32,808.30 | 32,808.30 | 32,808.30 | 32,808.30 | - |
22 Mar 2024 | 33,002.00 | 33,002.00 | 33,002.00 | 33,002.00 | 33,002.00 | - |
21 Mar 2024 | 32,913.23 | 32,913.23 | 32,913.23 | 32,913.23 | 32,913.23 | - |
20 Mar 2024 | 32,667.40 | 32,667.40 | 32,667.40 | 32,667.40 | 32,667.40 | - |
19 Mar 2024 | 32,336.63 | 32,336.63 | 32,336.63 | 32,336.63 | 32,336.63 | - |
18 Mar 2024 | 32,101.22 | 32,101.22 | 32,101.22 | 32,101.22 | 32,101.22 | - |
15 Mar 2024 | 31,916.93 | 31,916.93 | 31,916.93 | 31,916.93 | 31,916.93 | - |
14 Mar 2024 | 32,076.83 | 32,076.83 | 32,076.83 | 32,076.83 | 32,076.83 | - |
13 Mar 2024 | 32,092.96 | 32,092.96 | 32,092.96 | 32,092.96 | 32,092.96 | - |
12 Mar 2024 | 32,168.36 | 32,168.36 | 32,168.36 | 32,168.36 | 32,168.36 | - |
11 Mar 2024 | 31,792.62 | 31,792.62 | 31,792.62 | 31,792.62 | 31,792.62 | - |
08 Mar 2024 | 31,664.10 | 31,664.10 | 31,664.10 | 31,664.10 | 31,664.10 | - |
07 Mar 2024 | 32,088.46 | 32,088.46 | 32,088.46 | 32,088.46 | 32,088.46 | - |
06 Mar 2024 | 31,873.69 | 31,873.69 | 31,873.69 | 31,873.69 | 31,873.69 | - |
05 Mar 2024 | 31,726.38 | 31,726.38 | 31,726.38 | 31,726.38 | 31,726.38 | - |
04 Mar 2024 | 32,147.03 | 32,147.03 | 32,147.03 | 32,147.03 | 32,147.03 | - |
01 Mar 2024 | 32,293.84 | 32,293.84 | 32,293.84 | 32,293.84 | 32,293.84 | - |
29 Feb 2024 | 32,045.15 | 32,045.15 | 32,045.15 | 32,045.15 | 32,045.15 | - |
28 Feb 2024 | 31,859.74 | 31,859.74 | 31,859.74 | 31,859.74 | 31,859.74 | - |
27 Feb 2024 | 31,845.19 | 31,845.19 | 31,845.19 | 31,845.19 | 31,845.19 | - |
26 Feb 2024 | 31,757.10 | 31,757.10 | 31,757.10 | 31,757.10 | 31,757.10 | - |
23 Feb 2024 | 31,859.46 | 31,859.46 | 31,859.46 | 31,859.46 | 31,859.46 | - |
22 Feb 2024 | 31,979.62 | 31,979.62 | 31,979.62 | 31,979.62 | 31,979.62 | - |
21 Feb 2024 | 31,371.83 | 31,371.83 | 31,371.83 | 31,371.83 | 31,371.83 | - |
20 Feb 2024 | 31,242.36 | 31,242.36 | 31,242.36 | 31,242.36 | 31,242.36 | - |
19 Feb 2024 | 31,640.15 | 31,640.15 | 31,640.15 | 31,640.15 | 31,640.15 | - |
16 Feb 2024 | 31,644.09 | 31,644.09 | 31,644.09 | 31,644.09 | 31,644.09 | - |
15 Feb 2024 | 31,810.35 | 31,810.35 | 31,810.35 | 31,810.35 | 31,810.35 | - |
14 Feb 2024 | 31,672.44 | 31,672.44 | 31,672.44 | 31,672.44 | 31,672.44 | - |
13 Feb 2024 | 31,187.08 | 31,187.08 | 31,187.08 | 31,187.08 | 31,187.08 | - |
12 Feb 2024 | 31,650.06 | 31,650.06 | 31,650.06 | 31,650.06 | 31,650.06 | - |
09 Feb 2024 | 31,587.85 | 31,587.85 | 31,587.85 | 31,587.85 | 31,587.85 | - |
08 Feb 2024 | 31,452.10 | 31,452.10 | 31,452.10 | 31,452.10 | 31,452.10 | - |
07 Feb 2024 | 31,314.90 | 31,314.90 | 31,314.90 | 31,314.90 | 31,314.90 | - |
06 Feb 2024 | 31,211.72 | 31,211.72 | 31,211.72 | 31,211.72 | 31,211.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |