Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 11,948.99 | 11,948.99 | 11,948.99 | 11,948.99 | 11,948.99 | - |
21 Jun 2024 | 12,005.30 | 12,005.30 | 12,005.30 | 12,005.30 | 12,005.30 | - |
20 Jun 2024 | 12,017.95 | 12,017.95 | 12,017.95 | 12,017.95 | 12,017.95 | - |
19 Jun 2024 | 12,016.47 | 12,016.47 | 12,016.47 | 12,016.47 | 12,016.47 | - |
18 Jun 2024 | 12,021.88 | 12,021.88 | 12,021.88 | 12,021.88 | 12,021.88 | - |
17 Jun 2024 | 11,992.14 | 11,992.14 | 11,992.14 | 11,992.14 | 11,992.14 | - |
14 Jun 2024 | 11,945.38 | 11,945.38 | 11,945.38 | 11,945.38 | 11,945.38 | - |
13 Jun 2024 | 11,887.05 | 11,887.05 | 11,887.05 | 11,887.05 | 11,887.05 | - |
12 Jun 2024 | 11,810.70 | 11,810.70 | 11,810.70 | 11,810.70 | 11,810.70 | - |
11 Jun 2024 | 11,816.39 | 11,816.39 | 11,816.39 | 11,816.39 | 11,816.39 | - |
10 Jun 2024 | 11,804.87 | 11,804.87 | 11,804.87 | 11,804.87 | 11,804.87 | - |
07 Jun 2024 | 11,691.85 | 11,691.85 | 11,691.85 | 11,691.85 | 11,691.85 | - |
06 Jun 2024 | 11,663.05 | 11,663.05 | 11,663.05 | 11,663.05 | 11,663.05 | - |
05 Jun 2024 | 11,638.10 | 11,638.10 | 11,638.10 | 11,638.10 | 11,638.10 | - |
04 Jun 2024 | 11,495.56 | 11,495.56 | 11,495.56 | 11,495.56 | 11,495.56 | - |
03 Jun 2024 | 11,508.09 | 11,508.09 | 11,508.09 | 11,508.09 | 11,508.09 | - |
31 May 2024 | 11,490.02 | 11,490.02 | 11,490.02 | 11,490.02 | 11,490.02 | - |
30 May 2024 | 11,440.63 | 11,440.63 | 11,440.63 | 11,440.63 | 11,440.63 | - |
29 May 2024 | 11,524.38 | 11,524.38 | 11,524.38 | 11,524.38 | 11,524.38 | - |
28 May 2024 | 11,572.34 | 11,572.34 | 11,572.34 | 11,572.34 | 11,572.34 | - |
27 May 2024 | 11,581.04 | 11,581.04 | 11,581.04 | 11,581.04 | 11,581.04 | - |
24 May 2024 | 11,571.57 | 11,571.57 | 11,571.57 | 11,571.57 | 11,571.57 | - |
23 May 2024 | 11,525.90 | 11,525.90 | 11,525.90 | 11,525.90 | 11,525.90 | - |
22 May 2024 | 11,559.16 | 11,559.16 | 11,559.16 | 11,559.16 | 11,559.16 | - |
21 May 2024 | 11,590.73 | 11,590.73 | 11,590.73 | 11,590.73 | 11,590.73 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 11,552.23 | 11,552.23 | 11,552.23 | 11,552.23 | 11,552.23 | - |
16 May 2024 | 11,546.49 | 11,546.49 | 11,546.49 | 11,546.49 | 11,546.49 | - |
15 May 2024 | 11,585.53 | 11,585.53 | 11,585.53 | 11,585.53 | 11,585.53 | - |
14 May 2024 | 11,489.67 | 11,489.67 | 11,489.67 | 11,489.67 | 11,489.67 | - |
13 May 2024 | 11,457.82 | 11,457.82 | 11,457.82 | 11,457.82 | 11,457.82 | - |
10 May 2024 | 11,495.36 | 11,495.36 | 11,495.36 | 11,495.36 | 11,495.36 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 11,396.35 | 11,396.35 | 11,396.35 | 11,396.35 | 11,396.35 | - |
06 May 2024 | 11,358.20 | 11,358.20 | 11,358.20 | 11,358.20 | 11,358.20 | - |
03 May 2024 | 11,260.06 | 11,260.06 | 11,260.06 | 11,260.06 | 11,260.06 | - |
02 May 2024 | 11,197.02 | 11,197.02 | 11,197.02 | 11,197.02 | 11,197.02 | - |
30 Apr 2024 | 11,158.12 | 11,158.12 | 11,158.12 | 11,158.12 | 11,158.12 | - |
29 Apr 2024 | 11,281.00 | 11,281.00 | 11,281.00 | 11,281.00 | 11,281.00 | - |
26 Apr 2024 | 11,290.29 | 11,290.29 | 11,290.29 | 11,290.29 | 11,290.29 | - |
25 Apr 2024 | 11,148.51 | 11,148.51 | 11,148.51 | 11,148.51 | 11,148.51 | - |
24 Apr 2024 | 11,201.89 | 11,201.89 | 11,201.89 | 11,201.89 | 11,201.89 | - |
23 Apr 2024 | 11,182.08 | 11,182.08 | 11,182.08 | 11,182.08 | 11,182.08 | - |
22 Apr 2024 | 11,093.89 | 11,093.89 | 11,093.89 | 11,093.89 | 11,093.89 | - |
19 Apr 2024 | 10,995.93 | 10,995.93 | 10,995.93 | 10,995.93 | 10,995.93 | - |
18 Apr 2024 | 11,108.99 | 11,108.99 | 11,108.99 | 11,108.99 | 11,108.99 | - |
17 Apr 2024 | 11,148.04 | 11,148.04 | 11,148.04 | 11,148.04 | 11,148.04 | - |
16 Apr 2024 | 11,221.02 | 11,221.02 | 11,221.02 | 11,221.02 | 11,221.02 | - |
15 Apr 2024 | 11,289.88 | 11,289.88 | 11,289.88 | 11,289.88 | 11,289.88 | - |
12 Apr 2024 | 11,391.14 | 11,391.14 | 11,391.14 | 11,391.14 | 11,391.14 | - |
11 Apr 2024 | 11,458.09 | 11,458.09 | 11,458.09 | 11,458.09 | 11,458.09 | - |
10 Apr 2024 | 11,346.81 | 11,346.81 | 11,346.81 | 11,346.81 | 11,346.81 | - |
09 Apr 2024 | 11,331.37 | 11,331.37 | 11,331.37 | 11,331.37 | 11,331.37 | - |
08 Apr 2024 | 11,310.85 | 11,310.85 | 11,310.85 | 11,310.85 | 11,310.85 | - |
05 Apr 2024 | 11,336.48 | 11,336.48 | 11,336.48 | 11,336.48 | 11,336.48 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 11,300.17 | 11,300.17 | 11,300.17 | 11,300.17 | 11,300.17 | - |
20 Mar 2024 | 11,202.42 | 11,202.42 | 11,202.42 | 11,202.42 | 11,202.42 | - |
19 Mar 2024 | 11,118.43 | 11,118.43 | 11,118.43 | 11,118.43 | 11,118.43 | - |
18 Mar 2024 | 11,053.58 | 11,053.58 | 11,053.58 | 11,053.58 | 11,053.58 | - |
15 Mar 2024 | 10,999.81 | 10,999.81 | 10,999.81 | 10,999.81 | 10,999.81 | - |
14 Mar 2024 | 11,060.72 | 11,060.72 | 11,060.72 | 11,060.72 | 11,060.72 | - |
13 Mar 2024 | 11,034.04 | 11,034.04 | 11,034.04 | 11,034.04 | 11,034.04 | - |
12 Mar 2024 | 11,055.27 | 11,055.27 | 11,055.27 | 11,055.27 | 11,055.27 | - |
11 Mar 2024 | 10,954.59 | 10,954.59 | 10,954.59 | 10,954.59 | 10,954.59 | - |
08 Mar 2024 | 10,982.71 | 10,982.71 | 10,982.71 | 10,982.71 | 10,982.71 | - |
07 Mar 2024 | 11,054.95 | 11,054.95 | 11,054.95 | 11,054.95 | 11,054.95 | - |
06 Mar 2024 | 10,942.71 | 10,942.71 | 10,942.71 | 10,942.71 | 10,942.71 | - |
05 Mar 2024 | 10,921.64 | 10,921.64 | 10,921.64 | 10,921.64 | 10,921.64 | - |
04 Mar 2024 | 11,012.21 | 11,012.21 | 11,012.21 | 11,012.21 | 11,012.21 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 10,924.14 | 10,924.14 | 10,924.14 | 10,924.14 | 10,924.14 | - |
28 Feb 2024 | 10,862.49 | 10,862.49 | 10,862.49 | 10,862.49 | 10,862.49 | - |
27 Feb 2024 | 10,891.33 | 10,891.33 | 10,891.33 | 10,891.33 | 10,891.33 | - |
26 Feb 2024 | 10,864.53 | 10,864.53 | 10,864.53 | 10,864.53 | 10,864.53 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 10,908.02 | 10,908.02 | 10,908.02 | 10,908.02 | 10,908.02 | - |
21 Feb 2024 | 10,709.28 | 10,709.28 | 10,709.28 | 10,709.28 | 10,709.28 | - |
20 Feb 2024 | 10,710.64 | 10,710.64 | 10,710.64 | 10,710.64 | 10,710.64 | - |
19 Feb 2024 | 10,791.24 | 10,791.24 | 10,791.24 | 10,791.24 | 10,791.24 | - |
16 Feb 2024 | 10,783.20 | 10,783.20 | 10,783.20 | 10,783.20 | 10,783.20 | - |
15 Feb 2024 | 10,812.24 | 10,812.24 | 10,812.24 | 10,812.24 | 10,812.24 | - |
14 Feb 2024 | 10,780.71 | 10,780.71 | 10,780.71 | 10,780.71 | 10,780.71 | - |
13 Feb 2024 | 10,715.93 | 10,715.93 | 10,715.93 | 10,715.93 | 10,715.93 | - |
12 Feb 2024 | 10,790.81 | 10,790.81 | 10,790.81 | 10,790.81 | 10,790.81 | - |
09 Feb 2024 | 10,790.31 | 10,790.31 | 10,790.31 | 10,790.31 | 10,790.31 | - |
08 Feb 2024 | 10,764.99 | 10,764.99 | 10,764.99 | 10,764.99 | 10,764.99 | - |
07 Feb 2024 | 10,753.53 | 10,753.53 | 10,753.53 | 10,753.53 | 10,753.53 | - |
06 Feb 2024 | 10,684.15 | 10,684.15 | 10,684.15 | 10,684.15 | 10,684.15 | - |
05 Feb 2024 | 10,667.10 | 10,667.10 | 10,667.10 | 10,667.10 | 10,667.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |