Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 12,436.58 | 12,436.58 | 12,436.58 | 12,436.58 | 12,436.58 | - |
19 Jun 2024 | 12,437.97 | 12,437.97 | 12,437.97 | 12,437.97 | 12,437.97 | - |
18 Jun 2024 | 12,420.76 | 12,420.76 | 12,420.76 | 12,420.76 | 12,420.76 | - |
17 Jun 2024 | 12,507.16 | 12,507.16 | 12,507.16 | 12,507.16 | 12,507.16 | - |
14 Jun 2024 | 12,435.85 | 12,435.85 | 12,435.85 | 12,435.85 | 12,435.85 | - |
13 Jun 2024 | 12,438.93 | 12,438.93 | 12,438.93 | 12,438.93 | 12,438.93 | - |
12 Jun 2024 | 12,439.42 | 12,439.42 | 12,439.42 | 12,439.42 | 12,439.42 | - |
11 Jun 2024 | 12,481.62 | 12,481.62 | 12,481.62 | 12,481.62 | 12,481.62 | - |
10 Jun 2024 | 12,466.66 | 12,466.66 | 12,466.66 | 12,466.66 | 12,466.66 | - |
07 Jun 2024 | 12,451.37 | 12,451.37 | 12,451.37 | 12,451.37 | 12,451.37 | - |
06 Jun 2024 | 12,472.26 | 12,472.26 | 12,472.26 | 12,472.26 | 12,472.26 | - |
05 Jun 2024 | 12,478.86 | 12,478.86 | 12,478.86 | 12,478.86 | 12,478.86 | - |
04 Jun 2024 | 12,460.35 | 12,460.35 | 12,460.35 | 12,460.35 | 12,460.35 | - |
03 Jun 2024 | 12,474.53 | 12,474.53 | 12,474.53 | 12,474.53 | 12,474.53 | - |
31 May 2024 | 12,489.25 | 12,489.25 | 12,489.25 | 12,489.25 | 12,489.25 | - |
29 May 2024 | 12,496.78 | 12,496.78 | 12,496.78 | 12,496.78 | 12,496.78 | - |
28 May 2024 | 12,507.11 | 12,507.11 | 12,507.11 | 12,507.11 | 12,507.11 | - |
27 May 2024 | 12,515.93 | 12,515.93 | 12,515.93 | 12,515.93 | 12,515.93 | - |
24 May 2024 | 12,509.02 | 12,509.02 | 12,509.02 | 12,509.02 | 12,509.02 | - |
23 May 2024 | 12,520.68 | 12,520.68 | 12,520.68 | 12,520.68 | 12,520.68 | - |
22 May 2024 | 12,527.89 | 12,527.89 | 12,527.89 | 12,527.89 | 12,527.89 | - |
21 May 2024 | 12,572.76 | 12,572.76 | 12,572.76 | 12,572.76 | 12,572.76 | - |
20 May 2024 | 12,581.25 | 12,581.25 | 12,581.25 | 12,581.25 | 12,581.25 | - |
17 May 2024 | 12,585.76 | 12,585.76 | 12,585.76 | 12,585.76 | 12,585.76 | - |
16 May 2024 | 12,537.66 | 12,537.66 | 12,537.66 | 12,537.66 | 12,537.66 | - |
15 May 2024 | 12,535.45 | 12,535.45 | 12,535.45 | 12,535.45 | 12,535.45 | - |
14 May 2024 | 12,523.13 | 12,523.13 | 12,523.13 | 12,523.13 | 12,523.13 | - |
13 May 2024 | 12,517.95 | 12,517.95 | 12,517.95 | 12,517.95 | 12,517.95 | - |
10 May 2024 | 12,507.91 | 12,507.91 | 12,507.91 | 12,507.91 | 12,507.91 | - |
09 May 2024 | 12,530.68 | 12,530.68 | 12,530.68 | 12,530.68 | 12,530.68 | - |
08 May 2024 | 12,555.94 | 12,555.94 | 12,555.94 | 12,555.94 | 12,555.94 | - |
07 May 2024 | 12,553.71 | 12,553.71 | 12,553.71 | 12,553.71 | 12,553.71 | - |
06 May 2024 | 12,572.65 | 12,572.65 | 12,572.65 | 12,572.65 | 12,572.65 | - |
03 May 2024 | 12,592.57 | 12,592.57 | 12,592.57 | 12,592.57 | 12,592.57 | - |
02 May 2024 | 12,560.18 | 12,560.18 | 12,560.18 | 12,560.18 | 12,560.18 | - |
30 Apr 2024 | 12,534.54 | 12,534.54 | 12,534.54 | 12,534.54 | 12,534.54 | - |
29 Apr 2024 | 12,564.32 | 12,564.32 | 12,564.32 | 12,564.32 | 12,564.32 | - |
26 Apr 2024 | 8,855.92 | 8,855.92 | 8,855.92 | 8,855.92 | 8,855.92 | - |
25 Apr 2024 | 8,818.15 | 8,818.15 | 8,818.15 | 8,818.15 | 8,818.15 | - |
24 Apr 2024 | 8,817.98 | 8,817.98 | 8,817.98 | 8,817.98 | 8,817.98 | - |
23 Apr 2024 | 8,826.62 | 8,826.62 | 8,826.62 | 8,826.62 | 8,826.62 | - |
22 Apr 2024 | 8,822.71 | 8,822.71 | 8,822.71 | 8,822.71 | 8,822.71 | - |
19 Apr 2024 | 8,802.76 | 8,802.76 | 8,802.76 | 8,802.76 | 8,802.76 | - |
18 Apr 2024 | 8,800.79 | 8,800.79 | 8,800.79 | 8,800.79 | 8,800.79 | - |
17 Apr 2024 | 8,803.05 | 8,803.05 | 8,803.05 | 8,803.05 | 8,803.05 | - |
16 Apr 2024 | 12,524.33 | 12,524.33 | 12,524.33 | 12,524.33 | 12,524.33 | - |
15 Apr 2024 | 12,534.84 | 12,534.84 | 12,534.84 | 12,534.84 | 12,534.84 | - |
12 Apr 2024 | 7,749.21 | 7,749.21 | 7,749.21 | 7,749.21 | 7,749.21 | - |
11 Apr 2024 | 7,783.91 | 7,783.91 | 7,783.91 | 7,783.91 | 7,783.91 | - |
10 Apr 2024 | 7,795.46 | 7,795.46 | 7,795.46 | 7,795.46 | 7,795.46 | - |
09 Apr 2024 | 7,811.99 | 7,811.99 | 7,811.99 | 7,811.99 | 7,811.99 | - |
08 Apr 2024 | 7,793.56 | 7,793.56 | 7,793.56 | 7,793.56 | 7,793.56 | - |
05 Apr 2024 | 7,769.54 | 7,769.54 | 7,769.54 | 7,769.54 | 7,769.54 | - |
04 Apr 2024 | 7,785.35 | 7,785.35 | 7,785.35 | 7,785.35 | 7,785.35 | - |
03 Apr 2024 | 7,796.02 | 7,796.02 | 7,796.02 | 7,796.02 | 7,796.02 | - |
02 Apr 2024 | 7,789.27 | 7,789.27 | 7,789.27 | 7,789.27 | 7,789.27 | - |
01 Apr 2024 | 7,785.07 | 7,785.07 | 7,785.07 | 7,785.07 | 7,785.07 | - |
28 Mar 2024 | 7,795.61 | 7,795.61 | 7,795.61 | 7,795.61 | 7,795.61 | - |
27 Mar 2024 | 7,794.54 | 7,794.54 | 7,794.54 | 7,794.54 | 7,794.54 | - |
26 Mar 2024 | 7,767.21 | 7,767.21 | 7,767.21 | 7,767.21 | 7,767.21 | - |
25 Mar 2024 | 7,769.79 | 7,769.79 | 7,769.79 | 7,769.79 | 7,769.79 | - |
22 Mar 2024 | 7,775.37 | 7,775.37 | 7,775.37 | 7,775.37 | 7,775.37 | - |
21 Mar 2024 | 7,779.72 | 7,779.72 | 7,779.72 | 7,779.72 | 7,779.72 | - |
20 Mar 2024 | 7,523.09 | 7,523.09 | 7,523.09 | 7,523.09 | 7,523.09 | - |
19 Mar 2024 | 7,744.38 | 7,744.38 | 7,744.38 | 7,744.38 | 7,744.38 | - |
18 Mar 2024 | 7,709.82 | 7,709.82 | 7,709.82 | 7,709.82 | 7,709.82 | - |
15 Mar 2024 | 7,698.52 | 7,698.52 | 7,698.52 | 7,698.52 | 7,698.52 | - |
14 Mar 2024 | 7,704.63 | 7,704.63 | 7,704.63 | 7,704.63 | 7,704.63 | - |
13 Mar 2024 | 7,700.73 | 7,700.73 | 7,700.73 | 7,700.73 | 7,700.73 | - |
12 Mar 2024 | 7,686.05 | 7,686.05 | 7,686.05 | 7,686.05 | 7,686.05 | - |
11 Mar 2024 | 7,663.67 | 7,663.67 | 7,663.67 | 7,663.67 | 7,663.67 | - |
08 Mar 2024 | 7,662.52 | 7,662.52 | 7,662.52 | 7,662.52 | 7,662.52 | - |
07 Mar 2024 | 7,652.79 | 7,652.79 | 7,652.79 | 7,652.79 | 7,652.79 | - |
06 Mar 2024 | 7,650.06 | 7,650.06 | 7,650.06 | 7,650.06 | 7,650.06 | - |
05 Mar 2024 | 7,671.23 | 7,671.23 | 7,671.23 | 7,671.23 | 7,671.23 | - |
04 Mar 2024 | 7,677.71 | 7,677.71 | 7,677.71 | 7,677.71 | 7,677.71 | - |
01 Mar 2024 | 7,672.57 | 7,672.57 | 7,672.57 | 7,672.57 | 7,672.57 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 7,660.68 | 7,660.68 | 7,660.68 | 7,660.68 | 7,660.68 | - |
27 Feb 2024 | 7,674.96 | 7,674.96 | 7,674.96 | 7,674.96 | 7,674.96 | - |
26 Feb 2024 | 7,629.80 | 7,629.80 | 7,629.80 | 7,629.80 | 7,629.80 | - |
23 Feb 2024 | 7,619.37 | 7,619.37 | 7,619.37 | 7,619.37 | 7,619.37 | - |
22 Feb 2024 | 7,761.35 | 7,761.35 | 7,761.35 | 7,761.35 | 7,761.35 | - |
21 Feb 2024 | 7,636.66 | 7,636.66 | 7,636.66 | 7,636.66 | 7,636.66 | - |
20 Feb 2024 | 7,635.07 | 7,635.07 | 7,635.07 | 7,635.07 | 7,635.07 | - |
19 Feb 2024 | 7,622.10 | 7,622.10 | 7,622.10 | 7,622.10 | 7,622.10 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 7,581.05 | 7,581.05 | 7,581.05 | 7,581.05 | 7,581.05 | - |
14 Feb 2024 | 7,565.23 | 7,565.23 | 7,565.23 | 7,565.23 | 7,565.23 | - |
09 Feb 2024 | 7,583.58 | 7,583.58 | 7,583.58 | 7,583.58 | 7,583.58 | - |
08 Feb 2024 | 7,597.05 | 7,597.05 | 7,597.05 | 7,597.05 | 7,597.05 | - |
07 Feb 2024 | 7,616.36 | 7,616.36 | 7,616.36 | 7,616.36 | 7,616.36 | - |
06 Feb 2024 | 7,605.42 | 7,605.42 | 7,605.42 | 7,605.42 | 7,605.42 | - |
05 Feb 2024 | 7,554.91 | 7,554.91 | 7,554.91 | 7,554.91 | 7,554.91 | - |
02 Feb 2024 | 7,552.14 | 7,552.14 | 7,552.14 | 7,552.14 | 7,552.14 | - |
01 Feb 2024 | 7,577.52 | 7,577.52 | 7,577.52 | 7,577.52 | 7,577.52 | - |
31 Jan 2024 | 7,599.07 | 7,599.07 | 7,599.07 | 7,599.07 | 7,599.07 | - |
30 Jan 2024 | 7,574.05 | 7,574.05 | 7,574.05 | 7,574.05 | 7,574.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |