Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 9,910.72 | 9,910.72 | 9,910.72 | 9,910.72 | 9,910.72 | - |
12 Jun 2024 | 10,103.60 | 10,103.60 | 10,103.60 | 10,103.60 | 10,103.60 | - |
11 Jun 2024 | 9,939.65 | 9,939.65 | 9,939.65 | 9,939.65 | 9,939.65 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 10,037.19 | 10,037.19 | 10,037.19 | 10,037.19 | 10,037.19 | - |
06 Jun 2024 | 9,992.98 | 9,992.98 | 9,992.98 | 9,992.98 | 9,992.98 | - |
05 Jun 2024 | 9,951.81 | 9,951.81 | 9,951.81 | 9,951.81 | 9,951.81 | - |
04 Jun 2024 | 9,849.68 | 9,849.68 | 9,849.68 | 9,849.68 | 9,849.68 | - |
03 Jun 2024 | 9,882.87 | 9,882.87 | 9,882.87 | 9,882.87 | 9,882.87 | - |
31 May 2024 | 9,905.18 | 9,905.18 | 9,905.18 | 9,905.18 | 9,905.18 | - |
30 May 2024 | 9,911.73 | 9,911.73 | 9,911.73 | 9,911.73 | 9,911.73 | - |
29 May 2024 | 9,830.93 | 9,830.93 | 9,830.93 | 9,830.93 | 9,830.93 | - |
28 May 2024 | 9,997.60 | 9,997.60 | 9,997.60 | 9,997.60 | 9,997.60 | - |
27 May 2024 | 10,045.47 | 10,045.47 | 10,045.47 | 10,045.47 | 10,045.47 | - |
24 May 2024 | 10,000.60 | 10,000.60 | 10,000.60 | 10,000.60 | 10,000.60 | - |
23 May 2024 | 10,034.16 | 10,034.16 | 10,034.16 | 10,034.16 | 10,034.16 | - |
22 May 2024 | 10,038.78 | 10,038.78 | 10,038.78 | 10,038.78 | 10,038.78 | - |
21 May 2024 | 9,993.68 | 9,993.68 | 9,993.68 | 9,993.68 | 9,993.68 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 9,984.10 | 9,984.10 | 9,984.10 | 9,984.10 | 9,984.10 | - |
16 May 2024 | 10,071.53 | 10,071.53 | 10,071.53 | 10,071.53 | 10,071.53 | - |
15 May 2024 | 10,130.93 | 10,130.93 | 10,130.93 | 10,130.93 | 10,130.93 | - |
14 May 2024 | 10,052.61 | 10,052.61 | 10,052.61 | 10,052.61 | 10,052.61 | - |
13 May 2024 | 9,971.83 | 9,971.83 | 9,971.83 | 9,971.83 | 9,971.83 | - |
10 May 2024 | 10,012.81 | 10,012.81 | 10,012.81 | 10,012.81 | 10,012.81 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 9,898.80 | 9,898.80 | 9,898.80 | 9,898.80 | 9,898.80 | - |
07 May 2024 | 9,851.64 | 9,851.64 | 9,851.64 | 9,851.64 | 9,851.64 | - |
06 May 2024 | 9,685.52 | 9,685.52 | 9,685.52 | 9,685.52 | 9,685.52 | - |
03 May 2024 | 9,617.23 | 9,617.23 | 9,617.23 | 9,617.23 | 9,617.23 | - |
02 May 2024 | 9,524.97 | 9,524.97 | 9,524.97 | 9,524.97 | 9,524.97 | - |
30 Apr 2024 | 9,607.41 | 9,607.41 | 9,607.41 | 9,607.41 | 9,607.41 | - |
29 Apr 2024 | 9,674.60 | 9,674.60 | 9,674.60 | 9,674.60 | 9,674.60 | - |
26 Apr 2024 | 9,656.69 | 9,656.69 | 9,656.69 | 9,656.69 | 9,656.69 | - |
25 Apr 2024 | 9,547.55 | 9,547.55 | 9,547.55 | 9,547.55 | 9,547.55 | - |
24 Apr 2024 | 9,637.20 | 9,637.20 | 9,637.20 | 9,637.20 | 9,637.20 | - |
23 Apr 2024 | 9,585.14 | 9,585.14 | 9,585.14 | 9,585.14 | 9,585.14 | - |
22 Apr 2024 | 9,386.55 | 9,386.55 | 9,386.55 | 9,386.55 | 9,386.55 | - |
19 Apr 2024 | 9,371.39 | 9,371.39 | 9,371.39 | 9,371.39 | 9,371.39 | - |
18 Apr 2024 | 9,391.32 | 9,391.32 | 9,391.32 | 9,391.32 | 9,391.32 | - |
17 Apr 2024 | 9,432.35 | 9,432.35 | 9,432.35 | 9,432.35 | 9,432.35 | - |
16 Apr 2024 | 9,494.82 | 9,494.82 | 9,494.82 | 9,494.82 | 9,494.82 | - |
15 Apr 2024 | 9,626.31 | 9,626.31 | 9,626.31 | 9,626.31 | 9,626.31 | - |
12 Apr 2024 | 9,604.44 | 9,604.44 | 9,604.44 | 9,604.44 | 9,604.44 | - |
11 Apr 2024 | 9,662.32 | 9,662.32 | 9,662.32 | 9,662.32 | 9,662.32 | - |
10 Apr 2024 | 9,673.16 | 9,673.16 | 9,673.16 | 9,673.16 | 9,673.16 | - |
09 Apr 2024 | 9,718.75 | 9,718.75 | 9,718.75 | 9,718.75 | 9,718.75 | - |
08 Apr 2024 | 9,734.06 | 9,734.06 | 9,734.06 | 9,734.06 | 9,734.06 | - |
05 Apr 2024 | 9,694.84 | 9,694.84 | 9,694.84 | 9,694.84 | 9,694.84 | - |
04 Apr 2024 | 9,774.51 | 9,774.51 | 9,774.51 | 9,774.51 | 9,774.51 | - |
03 Apr 2024 | 9,781.87 | 9,781.87 | 9,781.87 | 9,781.87 | 9,781.87 | - |
02 Apr 2024 | 9,777.01 | 9,777.01 | 9,777.01 | 9,777.01 | 9,777.01 | - |
28 Mar 2024 | 9,961.83 | 9,961.83 | 9,961.83 | 9,961.83 | 9,961.83 | - |
27 Mar 2024 | 9,956.72 | 9,956.72 | 9,956.72 | 9,956.72 | 9,956.72 | - |
26 Mar 2024 | 9,986.57 | 9,986.57 | 9,986.57 | 9,986.57 | 9,986.57 | - |
25 Mar 2024 | 9,964.96 | 9,964.96 | 9,964.96 | 9,964.96 | 9,964.96 | - |
22 Mar 2024 | 10,018.79 | 10,018.79 | 10,018.79 | 10,018.79 | 10,018.79 | - |
21 Mar 2024 | 10,021.83 | 10,021.83 | 10,021.83 | 10,021.83 | 10,021.83 | - |
20 Mar 2024 | 9,932.81 | 9,932.81 | 9,932.81 | 9,932.81 | 9,932.81 | - |
19 Mar 2024 | 9,924.45 | 9,924.45 | 9,924.45 | 9,924.45 | 9,924.45 | - |
18 Mar 2024 | 9,942.85 | 9,942.85 | 9,942.85 | 9,942.85 | 9,942.85 | - |
15 Mar 2024 | 9,948.46 | 9,948.46 | 9,948.46 | 9,948.46 | 9,948.46 | - |
14 Mar 2024 | 10,033.12 | 10,033.12 | 10,033.12 | 10,033.12 | 10,033.12 | - |
13 Mar 2024 | 10,029.99 | 10,029.99 | 10,029.99 | 10,029.99 | 10,029.99 | - |
12 Mar 2024 | 10,057.18 | 10,057.18 | 10,057.18 | 10,057.18 | 10,057.18 | - |
11 Mar 2024 | 9,929.83 | 9,929.83 | 9,929.83 | 9,929.83 | 9,929.83 | - |
08 Mar 2024 | 10,007.96 | 10,007.96 | 10,007.96 | 10,007.96 | 10,007.96 | - |
07 Mar 2024 | 10,016.12 | 10,016.12 | 10,016.12 | 10,016.12 | 10,016.12 | - |
06 Mar 2024 | 9,837.95 | 9,837.95 | 9,837.95 | 9,837.95 | 9,837.95 | - |
05 Mar 2024 | 9,795.98 | 9,795.98 | 9,795.98 | 9,795.98 | 9,795.98 | - |
04 Mar 2024 | 9,854.56 | 9,854.56 | 9,854.56 | 9,854.56 | 9,854.56 | - |
01 Mar 2024 | 9,853.72 | 9,853.72 | 9,853.72 | 9,853.72 | 9,853.72 | - |
29 Feb 2024 | 9,745.30 | 9,745.30 | 9,745.30 | 9,745.30 | 9,745.30 | - |
28 Feb 2024 | 9,701.19 | 9,701.19 | 9,701.19 | 9,701.19 | 9,701.19 | - |
27 Feb 2024 | 9,768.17 | 9,768.17 | 9,768.17 | 9,768.17 | 9,768.17 | - |
26 Feb 2024 | 9,764.75 | 9,764.75 | 9,764.75 | 9,764.75 | 9,764.75 | - |
23 Feb 2024 | 9,769.47 | 9,769.47 | 9,769.47 | 9,769.47 | 9,769.47 | - |
22 Feb 2024 | 9,773.41 | 9,773.41 | 9,773.41 | 9,773.41 | 9,773.41 | - |
21 Feb 2024 | 9,642.10 | 9,642.10 | 9,642.10 | 9,642.10 | 9,642.10 | - |
20 Feb 2024 | 9,642.12 | 9,642.12 | 9,642.12 | 9,642.12 | 9,642.12 | - |
19 Feb 2024 | 9,702.41 | 9,702.41 | 9,702.41 | 9,702.41 | 9,702.41 | - |
16 Feb 2024 | 9,696.51 | 9,696.51 | 9,696.51 | 9,696.51 | 9,696.51 | - |
15 Feb 2024 | 9,650.48 | 9,650.48 | 9,650.48 | 9,650.48 | 9,650.48 | - |
14 Feb 2024 | 9,540.96 | 9,540.96 | 9,540.96 | 9,540.96 | 9,540.96 | - |
13 Feb 2024 | 9,426.30 | 9,426.30 | 9,426.30 | 9,426.30 | 9,426.30 | - |
12 Feb 2024 | 9,548.93 | 9,548.93 | 9,548.93 | 9,548.93 | 9,548.93 | - |
09 Feb 2024 | 9,494.82 | 9,494.82 | 9,494.82 | 9,494.82 | 9,494.82 | - |
08 Feb 2024 | 9,462.61 | 9,462.61 | 9,462.61 | 9,462.61 | 9,462.61 | - |
07 Feb 2024 | 9,418.32 | 9,418.32 | 9,418.32 | 9,418.32 | 9,418.32 | - |
06 Feb 2024 | 9,382.84 | 9,382.84 | 9,382.84 | 9,382.84 | 9,382.84 | - |
05 Feb 2024 | 9,338.14 | 9,338.14 | 9,338.14 | 9,338.14 | 9,338.14 | - |
02 Feb 2024 | 9,343.06 | 9,343.06 | 9,343.06 | 9,343.06 | 9,343.06 | - |
01 Feb 2024 | 9,438.14 | 9,438.14 | 9,438.14 | 9,438.14 | 9,438.14 | - |
31 Jan 2024 | 9,472.75 | 9,472.75 | 9,472.75 | 9,472.75 | 9,472.75 | - |
30 Jan 2024 | 9,405.82 | 9,405.82 | 9,405.82 | 9,405.82 | 9,405.82 | - |
29 Jan 2024 | 9,423.81 | 9,423.81 | 9,423.81 | 9,423.81 | 9,423.81 | - |
26 Jan 2024 | 9,458.69 | 9,458.69 | 9,458.69 | 9,458.69 | 9,458.69 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 9,321.97 | 9,321.97 | 9,321.97 | 9,321.97 | 9,321.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |