Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 11,775.55 | 11,775.55 | 11,775.55 | 11,775.55 | 11,775.55 | - |
21 Jun 2024 | 11,697.22 | 11,697.22 | 11,697.22 | 11,697.22 | 11,697.22 | - |
20 Jun 2024 | 11,785.57 | 11,785.57 | 11,785.57 | 11,785.57 | 11,785.57 | - |
19 Jun 2024 | 11,678.60 | 11,678.60 | 11,678.60 | 11,678.60 | 11,678.60 | - |
18 Jun 2024 | 11,692.78 | 11,692.78 | 11,692.78 | 11,692.78 | 11,692.78 | - |
17 Jun 2024 | 11,609.89 | 11,609.89 | 11,609.89 | 11,609.89 | 11,609.89 | - |
14 Jun 2024 | 11,585.15 | 11,585.15 | 11,585.15 | 11,585.15 | 11,585.15 | - |
13 Jun 2024 | 11,714.31 | 11,714.31 | 11,714.31 | 11,714.31 | 11,714.31 | - |
12 Jun 2024 | 11,874.47 | 11,874.47 | 11,874.47 | 11,874.47 | 11,874.47 | - |
11 Jun 2024 | 11,754.41 | 11,754.41 | 11,754.41 | 11,754.41 | 11,754.41 | - |
10 Jun 2024 | 11,871.47 | 11,871.47 | 11,871.47 | 11,871.47 | 11,871.47 | - |
07 Jun 2024 | 11,903.71 | 11,903.71 | 11,903.71 | 11,903.71 | 11,903.71 | - |
06 Jun 2024 | 11,920.30 | 11,920.30 | 11,920.30 | 11,920.30 | 11,920.30 | - |
05 Jun 2024 | 11,832.65 | 11,832.65 | 11,832.65 | 11,832.65 | 11,832.65 | - |
04 Jun 2024 | 11,722.31 | 11,722.31 | 11,722.31 | 11,722.31 | 11,722.31 | - |
03 Jun 2024 | 11,781.47 | 11,781.47 | 11,781.47 | 11,781.47 | 11,781.47 | - |
31 May 2024 | 11,747.49 | 11,747.49 | 11,747.49 | 11,747.49 | 11,747.49 | - |
30 May 2024 | 11,710.23 | 11,710.23 | 11,710.23 | 11,710.23 | 11,710.23 | - |
29 May 2024 | 11,644.56 | 11,644.56 | 11,644.56 | 11,644.56 | 11,644.56 | - |
28 May 2024 | 11,760.35 | 11,760.35 | 11,760.35 | 11,760.35 | 11,760.35 | - |
27 May 2024 | 11,830.12 | 11,830.12 | 11,830.12 | 11,830.12 | 11,830.12 | - |
24 May 2024 | 11,792.20 | 11,792.20 | 11,792.20 | 11,792.20 | 11,792.20 | - |
23 May 2024 | 11,816.92 | 11,816.92 | 11,816.92 | 11,816.92 | 11,816.92 | - |
22 May 2024 | 11,781.15 | 11,781.15 | 11,781.15 | 11,781.15 | 11,781.15 | - |
21 May 2024 | 11,832.12 | 11,832.12 | 11,832.12 | 11,832.12 | 11,832.12 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 11,807.68 | 11,807.68 | 11,807.68 | 11,807.68 | 11,807.68 | - |
16 May 2024 | 11,819.16 | 11,819.16 | 11,819.16 | 11,819.16 | 11,819.16 | - |
15 May 2024 | 11,844.16 | 11,844.16 | 11,844.16 | 11,844.16 | 11,844.16 | - |
14 May 2024 | 11,799.28 | 11,799.28 | 11,799.28 | 11,799.28 | 11,799.28 | - |
13 May 2024 | 11,790.11 | 11,790.11 | 11,790.11 | 11,790.11 | 11,790.11 | - |
10 May 2024 | 11,770.16 | 11,770.16 | 11,770.16 | 11,770.16 | 11,770.16 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 11,603.13 | 11,603.13 | 11,603.13 | 11,603.13 | 11,603.13 | - |
06 May 2024 | 11,461.47 | 11,461.47 | 11,461.47 | 11,461.47 | 11,461.47 | - |
03 May 2024 | 11,397.76 | 11,397.76 | 11,397.76 | 11,397.76 | 11,397.76 | - |
02 May 2024 | 11,352.16 | 11,352.16 | 11,352.16 | 11,352.16 | 11,352.16 | - |
30 Apr 2024 | 11,395.45 | 11,395.45 | 11,395.45 | 11,395.45 | 11,395.45 | - |
29 Apr 2024 | 11,471.63 | 11,471.63 | 11,471.63 | 11,471.63 | 11,471.63 | - |
26 Apr 2024 | 11,482.10 | 11,482.10 | 11,482.10 | 11,482.10 | 11,482.10 | - |
25 Apr 2024 | 11,347.51 | 11,347.51 | 11,347.51 | 11,347.51 | 11,347.51 | - |
24 Apr 2024 | 11,398.04 | 11,398.04 | 11,398.04 | 11,398.04 | 11,398.04 | - |
23 Apr 2024 | 11,441.27 | 11,441.27 | 11,441.27 | 11,441.27 | 11,441.27 | - |
22 Apr 2024 | 11,308.73 | 11,308.73 | 11,308.73 | 11,308.73 | 11,308.73 | - |
19 Apr 2024 | 11,229.20 | 11,229.20 | 11,229.20 | 11,229.20 | 11,229.20 | - |
18 Apr 2024 | 11,231.84 | 11,231.84 | 11,231.84 | 11,231.84 | 11,231.84 | - |
17 Apr 2024 | 11,200.79 | 11,200.79 | 11,200.79 | 11,200.79 | 11,200.79 | - |
16 Apr 2024 | 11,187.02 | 11,187.02 | 11,187.02 | 11,187.02 | 11,187.02 | - |
15 Apr 2024 | 11,359.39 | 11,359.39 | 11,359.39 | 11,359.39 | 11,359.39 | - |
12 Apr 2024 | 11,339.91 | 11,339.91 | 11,339.91 | 11,339.91 | 11,339.91 | - |
11 Apr 2024 | 11,307.73 | 11,307.73 | 11,307.73 | 11,307.73 | 11,307.73 | - |
10 Apr 2024 | 11,352.13 | 11,352.13 | 11,352.13 | 11,352.13 | 11,352.13 | - |
09 Apr 2024 | 11,333.12 | 11,333.12 | 11,333.12 | 11,333.12 | 11,333.12 | - |
08 Apr 2024 | 11,412.44 | 11,412.44 | 11,412.44 | 11,412.44 | 11,412.44 | - |
05 Apr 2024 | 11,356.24 | 11,356.24 | 11,356.24 | 11,356.24 | 11,356.24 | - |
04 Apr 2024 | 11,454.88 | 11,454.88 | 11,454.88 | 11,454.88 | 11,454.88 | - |
03 Apr 2024 | 11,446.16 | 11,446.16 | 11,446.16 | 11,446.16 | 11,446.16 | - |
02 Apr 2024 | 11,402.09 | 11,402.09 | 11,402.09 | 11,402.09 | 11,402.09 | - |
28 Mar 2024 | 11,489.94 | 11,489.94 | 11,489.94 | 11,489.94 | 11,489.94 | - |
27 Mar 2024 | 11,476.72 | 11,476.72 | 11,476.72 | 11,476.72 | 11,476.72 | - |
26 Mar 2024 | 11,447.13 | 11,447.13 | 11,447.13 | 11,447.13 | 11,447.13 | - |
25 Mar 2024 | 11,428.43 | 11,428.43 | 11,428.43 | 11,428.43 | 11,428.43 | - |
22 Mar 2024 | 11,406.77 | 11,406.77 | 11,406.77 | 11,406.77 | 11,406.77 | - |
21 Mar 2024 | 11,402.06 | 11,402.06 | 11,402.06 | 11,402.06 | 11,402.06 | - |
20 Mar 2024 | 11,307.47 | 11,307.47 | 11,307.47 | 11,307.47 | 11,307.47 | - |
19 Mar 2024 | 11,302.25 | 11,302.25 | 11,302.25 | 11,302.25 | 11,302.25 | - |
18 Mar 2024 | 11,269.26 | 11,269.26 | 11,269.26 | 11,269.26 | 11,269.26 | - |
15 Mar 2024 | 11,281.19 | 11,281.19 | 11,281.19 | 11,281.19 | 11,281.19 | - |
14 Mar 2024 | 11,318.05 | 11,318.05 | 11,318.05 | 11,318.05 | 11,318.05 | - |
13 Mar 2024 | 11,318.78 | 11,318.78 | 11,318.78 | 11,318.78 | 11,318.78 | - |
12 Mar 2024 | 11,282.83 | 11,282.83 | 11,282.83 | 11,282.83 | 11,282.83 | - |
11 Mar 2024 | 11,170.69 | 11,170.69 | 11,170.69 | 11,170.69 | 11,170.69 | - |
08 Mar 2024 | 11,220.18 | 11,220.18 | 11,220.18 | 11,220.18 | 11,220.18 | - |
07 Mar 2024 | 11,226.80 | 11,226.80 | 11,226.80 | 11,226.80 | 11,226.80 | - |
06 Mar 2024 | 11,094.50 | 11,094.50 | 11,094.50 | 11,094.50 | 11,094.50 | - |
05 Mar 2024 | 11,060.49 | 11,060.49 | 11,060.49 | 11,060.49 | 11,060.49 | - |
04 Mar 2024 | 11,072.95 | 11,072.95 | 11,072.95 | 11,072.95 | 11,072.95 | - |
01 Mar 2024 | 11,048.42 | 11,048.42 | 11,048.42 | 11,048.42 | 11,048.42 | - |
29 Feb 2024 | 10,989.50 | 10,989.50 | 10,989.50 | 10,989.50 | 10,989.50 | - |
28 Feb 2024 | 10,999.13 | 10,999.13 | 10,999.13 | 10,999.13 | 10,999.13 | - |
27 Feb 2024 | 11,031.09 | 11,031.09 | 11,031.09 | 11,031.09 | 11,031.09 | - |
26 Feb 2024 | 11,020.85 | 11,020.85 | 11,020.85 | 11,020.85 | 11,020.85 | - |
23 Feb 2024 | 11,059.39 | 11,059.39 | 11,059.39 | 11,059.39 | 11,059.39 | - |
22 Feb 2024 | 11,009.85 | 11,009.85 | 11,009.85 | 11,009.85 | 11,009.85 | - |
21 Feb 2024 | 10,910.81 | 10,910.81 | 10,910.81 | 10,910.81 | 10,910.81 | - |
20 Feb 2024 | 10,918.41 | 10,918.41 | 10,918.41 | 10,918.41 | 10,918.41 | - |
19 Feb 2024 | 10,918.48 | 10,918.48 | 10,918.48 | 10,918.48 | 10,918.48 | - |
16 Feb 2024 | 10,899.79 | 10,899.79 | 10,899.79 | 10,899.79 | 10,899.79 | - |
15 Feb 2024 | 10,835.21 | 10,835.21 | 10,835.21 | 10,835.21 | 10,835.21 | - |
14 Feb 2024 | 10,763.63 | 10,763.63 | 10,763.63 | 10,763.63 | 10,763.63 | - |
13 Feb 2024 | 10,706.38 | 10,706.38 | 10,706.38 | 10,706.38 | 10,706.38 | - |
12 Feb 2024 | 10,787.47 | 10,787.47 | 10,787.47 | 10,787.47 | 10,787.47 | - |
09 Feb 2024 | 10,735.11 | 10,735.11 | 10,735.11 | 10,735.11 | 10,735.11 | - |
08 Feb 2024 | 10,745.40 | 10,745.40 | 10,745.40 | 10,745.40 | 10,745.40 | - |
07 Feb 2024 | 10,755.84 | 10,755.84 | 10,755.84 | 10,755.84 | 10,755.84 | - |
06 Feb 2024 | 10,777.25 | 10,777.25 | 10,777.25 | 10,777.25 | 10,777.25 | - |
05 Feb 2024 | 10,714.64 | 10,714.64 | 10,714.64 | 10,714.64 | 10,714.64 | - |
02 Feb 2024 | 10,715.84 | 10,715.84 | 10,715.84 | 10,715.84 | 10,715.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |