Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 20,229.13 | 20,229.13 | 20,229.13 | 20,229.13 | 20,229.13 | - |
19 Jun 2024 | 20,090.72 | 20,090.72 | 20,090.72 | 20,090.72 | 20,090.72 | - |
18 Jun 2024 | 20,106.88 | 20,106.88 | 20,106.88 | 20,106.88 | 20,106.88 | - |
17 Jun 2024 | 19,916.11 | 19,916.11 | 19,916.11 | 19,916.11 | 19,916.11 | - |
14 Jun 2024 | 19,986.78 | 19,986.78 | 19,986.78 | 19,986.78 | 19,986.78 | - |
13 Jun 2024 | 20,017.07 | 20,017.07 | 20,017.07 | 20,017.07 | 20,017.07 | - |
12 Jun 2024 | 20,006.96 | 20,006.96 | 20,006.96 | 20,006.96 | 20,006.96 | - |
11 Jun 2024 | 20,148.59 | 20,148.59 | 20,148.59 | 20,148.59 | 20,148.59 | - |
10 Jun 2024 | 20,174.97 | 20,174.97 | 20,174.97 | 20,174.97 | 20,174.97 | - |
07 Jun 2024 | 20,284.92 | 20,284.92 | 20,284.92 | 20,284.92 | 20,284.92 | - |
06 Jun 2024 | 20,410.47 | 20,410.47 | 20,410.47 | 20,410.47 | 20,410.47 | - |
05 Jun 2024 | 20,378.12 | 20,378.12 | 20,378.12 | 20,378.12 | 20,378.12 | - |
04 Jun 2024 | 20,304.15 | 20,304.15 | 20,304.15 | 20,304.15 | 20,304.15 | - |
03 Jun 2024 | 20,716.33 | 20,716.33 | 20,716.33 | 20,716.33 | 20,716.33 | - |
31 May 2024 | 20,852.23 | 20,852.23 | 20,852.23 | 20,852.23 | 20,852.23 | - |
30 May 2024 | 20,879.05 | 20,879.05 | 20,879.05 | 20,879.05 | 20,879.05 | - |
29 May 2024 | 20,928.53 | 20,928.53 | 20,928.53 | 20,928.53 | 20,928.53 | - |
28 May 2024 | 21,146.09 | 21,146.09 | 21,146.09 | 21,146.09 | 21,146.09 | - |
24 May 2024 | 21,163.54 | 21,163.54 | 21,163.54 | 21,163.54 | 21,163.54 | - |
23 May 2024 | 21,174.02 | 21,174.02 | 21,174.02 | 21,174.02 | 21,174.02 | - |
22 May 2024 | 21,300.10 | 21,300.10 | 21,300.10 | 21,300.10 | 21,300.10 | - |
21 May 2024 | 21,685.18 | 21,685.18 | 21,685.18 | 21,685.18 | 21,685.18 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 21,725.79 | 21,725.79 | 21,725.79 | 21,725.79 | 21,725.79 | - |
16 May 2024 | 21,509.60 | 21,509.60 | 21,509.60 | 21,509.60 | 21,509.60 | - |
15 May 2024 | 21,491.96 | 21,491.96 | 21,491.96 | 21,491.96 | 21,491.96 | - |
14 May 2024 | 21,467.09 | 21,467.09 | 21,467.09 | 21,467.09 | 21,467.09 | - |
13 May 2024 | 21,468.26 | 21,468.26 | 21,468.26 | 21,468.26 | 21,468.26 | - |
10 May 2024 | 21,685.62 | 21,685.62 | 21,685.62 | 21,685.62 | 21,685.62 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 21,598.16 | 21,598.16 | 21,598.16 | 21,598.16 | 21,598.16 | - |
07 May 2024 | 21,594.27 | 21,594.27 | 21,594.27 | 21,594.27 | 21,594.27 | - |
03 May 2024 | 21,122.92 | 21,122.92 | 21,122.92 | 21,122.92 | 21,122.92 | - |
02 May 2024 | 20,947.90 | 20,947.90 | 20,947.90 | 20,947.90 | 20,947.90 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 20,918.52 | 20,918.52 | 20,918.52 | 20,918.52 | 20,918.52 | - |
29 Apr 2024 | 21,137.32 | 21,137.32 | 21,137.32 | 21,137.32 | 21,137.32 | - |
26 Apr 2024 | 21,153.84 | 21,153.84 | 21,153.84 | 21,153.84 | 21,153.84 | - |
25 Apr 2024 | 20,718.39 | 20,718.39 | 20,718.39 | 20,718.39 | 20,718.39 | - |
24 Apr 2024 | 20,837.47 | 20,837.47 | 20,837.47 | 20,837.47 | 20,837.47 | - |
23 Apr 2024 | 20,793.15 | 20,793.15 | 20,793.15 | 20,793.15 | 20,793.15 | - |
22 Apr 2024 | 20,917.46 | 20,917.46 | 20,917.46 | 20,917.46 | 20,917.46 | - |
19 Apr 2024 | 20,604.22 | 20,604.22 | 20,604.22 | 20,604.22 | 20,604.22 | - |
18 Apr 2024 | 20,659.88 | 20,659.88 | 20,659.88 | 20,659.88 | 20,659.88 | - |
17 Apr 2024 | 20,546.81 | 20,546.81 | 20,546.81 | 20,546.81 | 20,546.81 | - |
16 Apr 2024 | 20,590.50 | 20,590.50 | 20,590.50 | 20,590.50 | 20,590.50 | - |
15 Apr 2024 | 21,035.25 | 21,035.25 | 21,035.25 | 21,035.25 | 21,035.25 | - |
12 Apr 2024 | 21,429.87 | 21,429.87 | 21,429.87 | 21,429.87 | 21,429.87 | - |
11 Apr 2024 | 21,436.31 | 21,436.31 | 21,436.31 | 21,436.31 | 21,436.31 | - |
10 Apr 2024 | 21,384.89 | 21,384.89 | 21,384.89 | 21,384.89 | 21,384.89 | - |
09 Apr 2024 | 21,328.21 | 21,328.21 | 21,328.21 | 21,328.21 | 21,328.21 | - |
08 Apr 2024 | 21,298.37 | 21,298.37 | 21,298.37 | 21,298.37 | 21,298.37 | - |
05 Apr 2024 | 21,239.40 | 21,239.40 | 21,239.40 | 21,239.40 | 21,239.40 | - |
04 Apr 2024 | 21,158.37 | 21,158.37 | 21,158.37 | 21,158.37 | 21,158.37 | - |
03 Apr 2024 | 21,063.87 | 21,063.87 | 21,063.87 | 21,063.87 | 21,063.87 | - |
02 Apr 2024 | 21,241.23 | 21,241.23 | 21,241.23 | 21,241.23 | 21,241.23 | - |
28 Mar 2024 | 20,977.73 | 20,977.73 | 20,977.73 | 20,977.73 | 20,977.73 | - |
27 Mar 2024 | 20,885.05 | 20,885.05 | 20,885.05 | 20,885.05 | 20,885.05 | - |
26 Mar 2024 | 20,784.83 | 20,784.83 | 20,784.83 | 20,784.83 | 20,784.83 | - |
25 Mar 2024 | 20,761.33 | 20,761.33 | 20,761.33 | 20,761.33 | 20,761.33 | - |
22 Mar 2024 | 20,859.11 | 20,859.11 | 20,859.11 | 20,859.11 | 20,859.11 | - |
21 Mar 2024 | 20,934.62 | 20,934.62 | 20,934.62 | 20,934.62 | 20,934.62 | - |
20 Mar 2024 | 20,659.35 | 20,659.35 | 20,659.35 | 20,659.35 | 20,659.35 | - |
19 Mar 2024 | 20,455.51 | 20,455.51 | 20,455.51 | 20,455.51 | 20,455.51 | - |
18 Mar 2024 | 20,607.97 | 20,607.97 | 20,607.97 | 20,607.97 | 20,607.97 | - |
15 Mar 2024 | 20,575.87 | 20,575.87 | 20,575.87 | 20,575.87 | 20,575.87 | - |
14 Mar 2024 | 20,557.98 | 20,557.98 | 20,557.98 | 20,557.98 | 20,557.98 | - |
13 Mar 2024 | 20,562.76 | 20,562.76 | 20,562.76 | 20,562.76 | 20,562.76 | - |
12 Mar 2024 | 20,194.60 | 20,194.60 | 20,194.60 | 20,194.60 | 20,194.60 | - |
11 Mar 2024 | 20,125.60 | 20,125.60 | 20,125.60 | 20,125.60 | 20,125.60 | - |
08 Mar 2024 | 20,151.62 | 20,151.62 | 20,151.62 | 20,151.62 | 20,151.62 | - |
07 Mar 2024 | 20,318.39 | 20,318.39 | 20,318.39 | 20,318.39 | 20,318.39 | - |
06 Mar 2024 | 20,281.05 | 20,281.05 | 20,281.05 | 20,281.05 | 20,281.05 | - |
05 Mar 2024 | 20,121.58 | 20,121.58 | 20,121.58 | 20,121.58 | 20,121.58 | - |
04 Mar 2024 | 20,271.96 | 20,271.96 | 20,271.96 | 20,271.96 | 20,271.96 | - |
01 Mar 2024 | 20,373.28 | 20,373.28 | 20,373.28 | 20,373.28 | 20,373.28 | - |
29 Feb 2024 | 20,242.81 | 20,242.81 | 20,242.81 | 20,242.81 | 20,242.81 | - |
28 Feb 2024 | 20,110.10 | 20,110.10 | 20,110.10 | 20,110.10 | 20,110.10 | - |
27 Feb 2024 | 20,140.49 | 20,140.49 | 20,140.49 | 20,140.49 | 20,140.49 | - |
26 Feb 2024 | 20,160.10 | 20,160.10 | 20,160.10 | 20,160.10 | 20,160.10 | - |
23 Feb 2024 | 20,298.70 | 20,298.70 | 20,298.70 | 20,298.70 | 20,298.70 | - |
22 Feb 2024 | 20,364.10 | 20,364.10 | 20,364.10 | 20,364.10 | 20,364.10 | - |
21 Feb 2024 | 20,408.00 | 20,408.00 | 20,408.00 | 20,408.00 | 20,408.00 | - |
20 Feb 2024 | 20,210.24 | 20,210.24 | 20,210.24 | 20,210.24 | 20,210.24 | - |
19 Feb 2024 | 20,331.11 | 20,331.11 | 20,331.11 | 20,331.11 | 20,331.11 | - |
16 Feb 2024 | 20,274.09 | 20,274.09 | 20,274.09 | 20,274.09 | 20,274.09 | - |
15 Feb 2024 | 20,191.28 | 20,191.28 | 20,191.28 | 20,191.28 | 20,191.28 | - |
14 Feb 2024 | 20,065.64 | 20,065.64 | 20,065.64 | 20,065.64 | 20,065.64 | - |
13 Feb 2024 | 19,934.49 | 19,934.49 | 19,934.49 | 19,934.49 | 19,934.49 | - |
12 Feb 2024 | 19,888.88 | 19,888.88 | 19,888.88 | 19,888.88 | 19,888.88 | - |
09 Feb 2024 | 19,746.02 | 19,746.02 | 19,746.02 | 19,746.02 | 19,746.02 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 19,842.56 | 19,842.56 | 19,842.56 | 19,842.56 | 19,842.56 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 19,797.14 | 19,797.14 | 19,797.14 | 19,797.14 | 19,797.14 | - |
02 Feb 2024 | 19,784.60 | 19,784.60 | 19,784.60 | 19,784.60 | 19,784.60 | - |
01 Feb 2024 | 19,811.22 | 19,811.22 | 19,811.22 | 19,811.22 | 19,811.22 | - |
31 Jan 2024 | 19,564.53 | 19,564.53 | 19,564.53 | 19,564.53 | 19,564.53 | - |
30 Jan 2024 | 19,752.20 | 19,752.20 | 19,752.20 | 19,752.20 | 19,752.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |