Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 11,658.72 | 11,658.72 | 11,658.72 | 11,658.72 | 11,658.72 | - |
12 Jun 2024 | 11,715.41 | 11,715.41 | 11,715.41 | 11,715.41 | 11,715.41 | - |
11 Jun 2024 | 11,643.74 | 11,643.74 | 11,643.74 | 11,643.74 | 11,643.74 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 11,658.91 | 11,658.91 | 11,658.91 | 11,658.91 | 11,658.91 | - |
06 Jun 2024 | 11,646.83 | 11,646.83 | 11,646.83 | 11,646.83 | 11,646.83 | - |
05 Jun 2024 | 11,607.90 | 11,607.90 | 11,607.90 | 11,607.90 | 11,607.90 | - |
04 Jun 2024 | 11,541.76 | 11,541.76 | 11,541.76 | 11,541.76 | 11,541.76 | - |
03 Jun 2024 | 11,550.85 | 11,550.85 | 11,550.85 | 11,550.85 | 11,550.85 | - |
31 May 2024 | 11,516.39 | 11,516.39 | 11,516.39 | 11,516.39 | 11,516.39 | - |
30 May 2024 | 11,528.43 | 11,528.43 | 11,528.43 | 11,528.43 | 11,528.43 | - |
29 May 2024 | 11,531.35 | 11,531.35 | 11,531.35 | 11,531.35 | 11,531.35 | - |
28 May 2024 | 11,545.87 | 11,545.87 | 11,545.87 | 11,545.87 | 11,545.87 | - |
27 May 2024 | 11,577.59 | 11,577.59 | 11,577.59 | 11,577.59 | 11,577.59 | - |
24 May 2024 | 11,554.69 | 11,554.69 | 11,554.69 | 11,554.69 | 11,554.69 | - |
23 May 2024 | 11,570.57 | 11,570.57 | 11,570.57 | 11,570.57 | 11,570.57 | - |
22 May 2024 | 11,534.47 | 11,534.47 | 11,534.47 | 11,534.47 | 11,534.47 | - |
21 May 2024 | 11,529.11 | 11,529.11 | 11,529.11 | 11,529.11 | 11,529.11 | - |
20 May 2024 | 11,551.85 | 11,551.85 | 11,551.85 | 11,551.85 | 11,551.85 | - |
17 May 2024 | 11,555.05 | 11,555.05 | 11,555.05 | 11,555.05 | 11,555.05 | - |
16 May 2024 | 11,572.98 | 11,572.98 | 11,572.98 | 11,572.98 | 11,572.98 | - |
15 May 2024 | 11,592.99 | 11,592.99 | 11,592.99 | 11,592.99 | 11,592.99 | - |
14 May 2024 | 11,551.27 | 11,551.27 | 11,551.27 | 11,551.27 | 11,551.27 | - |
13 May 2024 | 11,578.42 | 11,578.42 | 11,578.42 | 11,578.42 | 11,578.42 | - |
10 May 2024 | 11,599.18 | 11,599.18 | 11,599.18 | 11,599.18 | 11,599.18 | - |
09 May 2024 | 11,553.44 | 11,553.44 | 11,553.44 | 11,553.44 | 11,553.44 | - |
08 May 2024 | 11,550.52 | 11,550.52 | 11,550.52 | 11,550.52 | 11,550.52 | - |
07 May 2024 | 11,515.70 | 11,515.70 | 11,515.70 | 11,515.70 | 11,515.70 | - |
06 May 2024 | 11,485.72 | 11,485.72 | 11,485.72 | 11,485.72 | 11,485.72 | - |
03 May 2024 | 11,496.07 | 11,496.07 | 11,496.07 | 11,496.07 | 11,496.07 | - |
02 May 2024 | 11,470.77 | 11,470.77 | 11,470.77 | 11,470.77 | 11,470.77 | - |
30 Apr 2024 | 11,476.63 | 11,476.63 | 11,476.63 | 11,476.63 | 11,476.63 | - |
29 Apr 2024 | 11,489.67 | 11,489.67 | 11,489.67 | 11,489.67 | 11,489.67 | - |
26 Apr 2024 | 11,450.63 | 11,450.63 | 11,450.63 | 11,450.63 | 11,450.63 | - |
25 Apr 2024 | 11,432.64 | 11,432.64 | 11,432.64 | 11,432.64 | 11,432.64 | - |
24 Apr 2024 | 11,473.80 | 11,473.80 | 11,473.80 | 11,473.80 | 11,473.80 | - |
23 Apr 2024 | 11,503.80 | 11,503.80 | 11,503.80 | 11,503.80 | 11,503.80 | - |
22 Apr 2024 | 11,478.48 | 11,478.48 | 11,478.48 | 11,478.48 | 11,478.48 | - |
19 Apr 2024 | 11,430.76 | 11,430.76 | 11,430.76 | 11,430.76 | 11,430.76 | - |
18 Apr 2024 | 11,466.56 | 11,466.56 | 11,466.56 | 11,466.56 | 11,466.56 | - |
17 Apr 2024 | 11,461.83 | 11,461.83 | 11,461.83 | 11,461.83 | 11,461.83 | - |
16 Apr 2024 | 11,478.87 | 11,478.87 | 11,478.87 | 11,478.87 | 11,478.87 | - |
15 Apr 2024 | 11,517.24 | 11,517.24 | 11,517.24 | 11,517.24 | 11,517.24 | - |
12 Apr 2024 | 11,515.10 | 11,515.10 | 11,515.10 | 11,515.10 | 11,515.10 | - |
11 Apr 2024 | 11,510.48 | 11,510.48 | 11,510.48 | 11,510.48 | 11,510.48 | - |
10 Apr 2024 | 11,493.70 | 11,493.70 | 11,493.70 | 11,493.70 | 11,493.70 | - |
09 Apr 2024 | 11,469.59 | 11,469.59 | 11,469.59 | 11,469.59 | 11,469.59 | - |
08 Apr 2024 | 11,481.35 | 11,481.35 | 11,481.35 | 11,481.35 | 11,481.35 | - |
05 Apr 2024 | 11,469.54 | 11,469.54 | 11,469.54 | 11,469.54 | 11,469.54 | - |
04 Apr 2024 | 11,494.97 | 11,494.97 | 11,494.97 | 11,494.97 | 11,494.97 | - |
03 Apr 2024 | 11,488.92 | 11,488.92 | 11,488.92 | 11,488.92 | 11,488.92 | - |
02 Apr 2024 | 11,480.57 | 11,480.57 | 11,480.57 | 11,480.57 | 11,480.57 | - |
28 Mar 2024 | 11,511.89 | 11,511.89 | 11,511.89 | 11,511.89 | 11,511.89 | - |
27 Mar 2024 | 11,489.60 | 11,489.60 | 11,489.60 | 11,489.60 | 11,489.60 | - |
26 Mar 2024 | 11,499.85 | 11,499.85 | 11,499.85 | 11,499.85 | 11,499.85 | - |
25 Mar 2024 | 11,520.43 | 11,520.43 | 11,520.43 | 11,520.43 | 11,520.43 | - |
22 Mar 2024 | 11,517.09 | 11,517.09 | 11,517.09 | 11,517.09 | 11,517.09 | - |
21 Mar 2024 | 11,515.98 | 11,515.98 | 11,515.98 | 11,515.98 | 11,515.98 | - |
20 Mar 2024 | 11,491.19 | 11,491.19 | 11,491.19 | 11,491.19 | 11,491.19 | - |
19 Mar 2024 | 11,499.92 | 11,499.92 | 11,499.92 | 11,499.92 | 11,499.92 | - |
18 Mar 2024 | 11,502.42 | 11,502.42 | 11,502.42 | 11,502.42 | 11,502.42 | - |
15 Mar 2024 | 11,487.20 | 11,487.20 | 11,487.20 | 11,487.20 | 11,487.20 | - |
14 Mar 2024 | 11,508.36 | 11,508.36 | 11,508.36 | 11,508.36 | 11,508.36 | - |
13 Mar 2024 | 11,481.26 | 11,481.26 | 11,481.26 | 11,481.26 | 11,481.26 | - |
12 Mar 2024 | 11,461.05 | 11,461.05 | 11,461.05 | 11,461.05 | 11,461.05 | - |
11 Mar 2024 | 11,434.42 | 11,434.42 | 11,434.42 | 11,434.42 | 11,434.42 | - |
08 Mar 2024 | 11,484.23 | 11,484.23 | 11,484.23 | 11,484.23 | 11,484.23 | - |
07 Mar 2024 | 11,489.80 | 11,489.80 | 11,489.80 | 11,489.80 | 11,489.80 | - |
06 Mar 2024 | 11,424.46 | 11,424.46 | 11,424.46 | 11,424.46 | 11,424.46 | - |
05 Mar 2024 | 11,431.83 | 11,431.83 | 11,431.83 | 11,431.83 | 11,431.83 | - |
04 Mar 2024 | 11,436.62 | 11,436.62 | 11,436.62 | 11,436.62 | 11,436.62 | - |
01 Mar 2024 | 11,422.20 | 11,422.20 | 11,422.20 | 11,422.20 | 11,422.20 | - |
29 Feb 2024 | 11,381.55 | 11,381.55 | 11,381.55 | 11,381.55 | 11,381.55 | - |
28 Feb 2024 | 11,378.16 | 11,378.16 | 11,378.16 | 11,378.16 | 11,378.16 | - |
27 Feb 2024 | 11,393.25 | 11,393.25 | 11,393.25 | 11,393.25 | 11,393.25 | - |
26 Feb 2024 | 11,391.63 | 11,391.63 | 11,391.63 | 11,391.63 | 11,391.63 | - |
23 Feb 2024 | 11,401.68 | 11,401.68 | 11,401.68 | 11,401.68 | 11,401.68 | - |
22 Feb 2024 | 11,390.95 | 11,390.95 | 11,390.95 | 11,390.95 | 11,390.95 | - |
21 Feb 2024 | 11,306.60 | 11,306.60 | 11,306.60 | 11,306.60 | 11,306.60 | - |
20 Feb 2024 | 11,329.22 | 11,329.22 | 11,329.22 | 11,329.22 | 11,329.22 | - |
19 Feb 2024 | 11,341.13 | 11,341.13 | 11,341.13 | 11,341.13 | 11,341.13 | - |
16 Feb 2024 | 11,342.03 | 11,342.03 | 11,342.03 | 11,342.03 | 11,342.03 | - |
15 Feb 2024 | 11,291.03 | 11,291.03 | 11,291.03 | 11,291.03 | 11,291.03 | - |
14 Feb 2024 | 11,254.37 | 11,254.37 | 11,254.37 | 11,254.37 | 11,254.37 | - |
13 Feb 2024 | 11,223.91 | 11,223.91 | 11,223.91 | 11,223.91 | 11,223.91 | - |
12 Feb 2024 | 11,270.35 | 11,270.35 | 11,270.35 | 11,270.35 | 11,270.35 | - |
09 Feb 2024 | 11,260.06 | 11,260.06 | 11,260.06 | 11,260.06 | 11,260.06 | - |
08 Feb 2024 | 11,241.23 | 11,241.23 | 11,241.23 | 11,241.23 | 11,241.23 | - |
07 Feb 2024 | 11,228.20 | 11,228.20 | 11,228.20 | 11,228.20 | 11,228.20 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 11,184.59 | 11,184.59 | 11,184.59 | 11,184.59 | 11,184.59 | - |
02 Feb 2024 | 11,194.17 | 11,194.17 | 11,194.17 | 11,194.17 | 11,194.17 | - |
01 Feb 2024 | 11,193.12 | 11,193.12 | 11,193.12 | 11,193.12 | 11,193.12 | - |
31 Jan 2024 | 11,197.36 | 11,197.36 | 11,197.36 | 11,197.36 | 11,197.36 | - |
30 Jan 2024 | 11,190.23 | 11,190.23 | 11,190.23 | 11,190.23 | 11,190.23 | - |
29 Jan 2024 | 11,174.44 | 11,174.44 | 11,174.44 | 11,174.44 | 11,174.44 | - |
26 Jan 2024 | 11,162.54 | 11,162.54 | 11,162.54 | 11,162.54 | 11,162.54 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 11,100.36 | 11,100.36 | 11,100.36 | 11,100.36 | 11,100.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |