Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 29,305.73 | 29,305.73 | 29,305.73 | 29,305.73 | 29,305.73 | - |
13 Jun 2024 | 28,074.02 | 28,074.02 | 28,074.02 | 28,074.02 | 28,074.02 | - |
12 Jun 2024 | 30,246.91 | 30,246.91 | 30,246.91 | 30,246.91 | 30,246.91 | - |
11 Jun 2024 | 31,244.31 | 31,244.31 | 31,244.31 | 31,244.31 | 31,244.31 | - |
10 Jun 2024 | 32,239.23 | 32,239.23 | 32,239.23 | 32,239.23 | 32,239.23 | - |
07 Jun 2024 | 31,217.61 | 31,217.61 | 31,217.61 | 31,217.61 | 31,217.61 | - |
06 Jun 2024 | 31,039.20 | 31,039.20 | 31,039.20 | 31,039.20 | 31,039.20 | - |
05 Jun 2024 | 29,988.96 | 29,988.96 | 29,988.96 | 29,988.96 | 29,988.96 | - |
04 Jun 2024 | 33,280.86 | 33,280.86 | 33,280.86 | 33,280.86 | 33,280.86 | - |
03 Jun 2024 | 35,099.82 | 35,099.82 | 35,099.82 | 35,099.82 | 35,099.82 | - |
31 May 2024 | 32,599.41 | 32,599.41 | 32,599.41 | 32,599.41 | 32,599.41 | - |
30 May 2024 | 30,346.44 | 30,346.44 | 30,346.44 | 30,346.44 | 30,346.44 | - |
29 May 2024 | 31,090.94 | 31,090.94 | 31,090.94 | 31,090.94 | 31,090.94 | - |
28 May 2024 | 31,895.21 | 31,895.21 | 31,895.21 | 31,895.21 | 31,895.21 | - |
27 May 2024 | 30,981.68 | 30,981.68 | 30,981.68 | 30,981.68 | 30,981.68 | - |
24 May 2024 | 29,151.52 | 29,151.52 | 29,151.52 | 29,151.52 | 29,151.52 | - |
23 May 2024 | 29,252.24 | 29,252.24 | 29,252.24 | 29,252.24 | 29,252.24 | - |
22 May 2024 | 28,830.26 | 28,830.26 | 28,830.26 | 28,830.26 | 28,830.26 | - |
21 May 2024 | 29,843.97 | 29,843.97 | 29,843.97 | 29,843.97 | 29,843.97 | - |
20 May 2024 | 29,913.08 | 29,913.08 | 29,913.08 | 29,913.08 | 29,913.08 | - |
17 May 2024 | 27,987.21 | 27,987.21 | 27,987.21 | 27,987.21 | 27,987.21 | - |
16 May 2024 | 27,196.73 | 27,196.73 | 27,196.73 | 27,196.73 | 27,196.73 | - |
15 May 2024 | 28,216.62 | 28,216.62 | 28,216.62 | 28,216.62 | 28,216.62 | - |
14 May 2024 | 28,149.08 | 28,149.08 | 28,149.08 | 28,149.08 | 28,149.08 | - |
13 May 2024 | 27,919.02 | 27,919.02 | 27,919.02 | 27,919.02 | 27,919.02 | - |
10 May 2024 | 28,424.81 | 28,424.81 | 28,424.81 | 28,424.81 | 28,424.81 | - |
09 May 2024 | 26,130.29 | 26,130.29 | 26,130.29 | 26,130.29 | 26,130.29 | - |
08 May 2024 | 25,191.99 | 25,191.99 | 25,191.99 | 25,191.99 | 25,191.99 | - |
07 May 2024 | 26,760.21 | 26,760.21 | 26,760.21 | 26,760.21 | 26,760.21 | - |
02 May 2024 | 26,425.07 | 26,425.07 | 26,425.07 | 26,425.07 | 26,425.07 | - |
01 May 2024 | 26,501.46 | 26,501.46 | 26,501.46 | 26,501.46 | 26,501.46 | - |
30 Apr 2024 | 28,048.25 | 28,048.25 | 28,048.25 | 28,048.25 | 28,048.25 | - |
26 Apr 2024 | 25,134.10 | 25,134.10 | 25,134.10 | 25,134.10 | 25,134.10 | - |
25 Apr 2024 | 23,721.60 | 23,721.60 | 23,721.60 | 23,721.60 | 23,721.60 | - |
24 Apr 2024 | 25,936.35 | 25,936.35 | 25,936.35 | 25,936.35 | 25,936.35 | - |
23 Apr 2024 | 24,624.72 | 24,624.72 | 24,624.72 | 24,624.72 | 24,624.72 | - |
22 Apr 2024 | 24,481.05 | 24,481.05 | 24,481.05 | 24,481.05 | 24,481.05 | - |
19 Apr 2024 | 22,397.22 | 22,397.22 | 22,397.22 | 22,397.22 | 22,397.22 | - |
18 Apr 2024 | 23,268.31 | 23,268.31 | 23,268.31 | 23,268.31 | 23,268.31 | - |
17 Apr 2024 | 22,188.72 | 22,188.72 | 22,188.72 | 22,188.72 | 22,188.72 | - |
16 Apr 2024 | 23,546.26 | 23,546.26 | 23,546.26 | 23,546.26 | 23,546.26 | - |
15 Apr 2024 | 27,494.67 | 27,494.67 | 27,494.67 | 27,494.67 | 27,494.67 | - |
12 Apr 2024 | 26,899.77 | 26,899.77 | 26,899.77 | 26,899.77 | 26,899.77 | - |
11 Apr 2024 | 26,693.39 | 26,693.39 | 26,693.39 | 26,693.39 | 26,693.39 | - |
10 Apr 2024 | 25,592.65 | 25,592.65 | 25,592.65 | 25,592.65 | 25,592.65 | - |
09 Apr 2024 | 26,235.14 | 26,235.14 | 26,235.14 | 26,235.14 | 26,235.14 | - |
08 Apr 2024 | 25,393.89 | 25,393.89 | 25,393.89 | 25,393.89 | 25,393.89 | - |
05 Apr 2024 | 24,319.96 | 24,319.96 | 24,319.96 | 24,319.96 | 24,319.96 | - |
04 Apr 2024 | 24,905.64 | 24,905.64 | 24,905.64 | 24,905.64 | 24,905.64 | - |
03 Apr 2024 | 23,474.96 | 23,474.96 | 23,474.96 | 23,474.96 | 23,474.96 | - |
02 Apr 2024 | 22,816.42 | 22,816.42 | 22,816.42 | 22,816.42 | 22,816.42 | - |
01 Apr 2024 | 22,486.25 | 22,486.25 | 22,486.25 | 22,486.25 | 22,486.25 | - |
29 Mar 2024 | 25,341.21 | 25,341.21 | 25,341.21 | 25,341.21 | 25,341.21 | - |
28 Mar 2024 | 24,587.20 | 24,587.20 | 24,587.20 | 24,587.20 | 24,587.20 | - |
27 Mar 2024 | 25,939.67 | 25,939.67 | 25,939.67 | 25,939.67 | 25,939.67 | - |
26 Mar 2024 | 25,142.83 | 25,142.83 | 25,142.83 | 25,142.83 | 25,142.83 | - |
25 Mar 2024 | 25,224.59 | 25,224.59 | 25,224.59 | 25,224.59 | 25,224.59 | - |
22 Mar 2024 | 26,425.45 | 26,425.45 | 26,425.45 | 26,425.45 | 26,425.45 | - |
21 Mar 2024 | 25,444.43 | 25,444.43 | 25,444.43 | 25,444.43 | 25,444.43 | - |
19 Mar 2024 | 23,443.42 | 23,443.42 | 23,443.42 | 23,443.42 | 23,443.42 | - |
18 Mar 2024 | 22,450.84 | 22,450.84 | 22,450.84 | 22,450.84 | 22,450.84 | - |
15 Mar 2024 | 20,582.74 | 20,582.74 | 20,582.74 | 20,582.74 | 20,582.74 | - |
14 Mar 2024 | 20,071.29 | 20,071.29 | 20,071.29 | 20,071.29 | 20,071.29 | - |
13 Mar 2024 | 18,994.43 | 18,994.43 | 18,994.43 | 18,994.43 | 18,994.43 | - |
12 Mar 2024 | 19,472.59 | 19,472.59 | 19,472.59 | 19,472.59 | 19,472.59 | - |
11 Mar 2024 | 20,351.45 | 20,351.45 | 20,351.45 | 20,351.45 | 20,351.45 | - |
08 Mar 2024 | 23,798.99 | 23,798.99 | 23,798.99 | 23,798.99 | 23,798.99 | - |
07 Mar 2024 | 22,853.71 | 22,853.71 | 22,853.71 | 22,853.71 | 22,853.71 | - |
06 Mar 2024 | 22,681.62 | 22,681.62 | 22,681.62 | 22,681.62 | 22,681.62 | - |
05 Mar 2024 | 22,006.32 | 22,006.32 | 22,006.32 | 22,006.32 | 22,006.32 | - |
04 Mar 2024 | 21,476.64 | 21,476.64 | 21,476.64 | 21,476.64 | 21,476.64 | - |
01 Mar 2024 | 22,732.66 | 22,732.66 | 22,732.66 | 22,732.66 | 22,732.66 | - |
29 Feb 2024 | 20,632.31 | 20,632.31 | 20,632.31 | 20,632.31 | 20,632.31 | - |
28 Feb 2024 | 20,261.51 | 20,261.51 | 20,261.51 | 20,261.51 | 20,261.51 | - |
27 Feb 2024 | 20,525.00 | 20,525.00 | 20,525.00 | 20,525.00 | 20,525.00 | - |
26 Feb 2024 | 20,054.86 | 20,054.86 | 20,054.86 | 20,054.86 | 20,054.86 | - |
22 Feb 2024 | 20,152.03 | 20,152.03 | 20,152.03 | 20,152.03 | 20,152.03 | - |
21 Feb 2024 | 19,007.64 | 19,007.64 | 19,007.64 | 19,007.64 | 19,007.64 | - |
20 Feb 2024 | 19,207.50 | 19,207.50 | 19,207.50 | 19,207.50 | 19,207.50 | - |
19 Feb 2024 | 19,620.49 | 19,620.49 | 19,620.49 | 19,620.49 | 19,620.49 | - |
16 Feb 2024 | 17,921.89 | 17,921.89 | 17,921.89 | 17,921.89 | 17,921.89 | - |
15 Feb 2024 | 15,842.71 | 15,842.71 | 15,842.71 | 15,842.71 | 15,842.71 | - |
14 Feb 2024 | 15,154.23 | 15,154.23 | 15,154.23 | 15,154.23 | 15,154.23 | - |
13 Feb 2024 | 15,801.51 | 15,801.51 | 15,801.51 | 15,801.51 | 15,801.51 | - |
09 Feb 2024 | 13,330.71 | 13,330.71 | 13,330.71 | 13,330.71 | 13,330.71 | - |
08 Feb 2024 | 14,390.96 | 14,390.96 | 14,390.96 | 14,390.96 | 14,390.96 | - |
07 Feb 2024 | 15,040.49 | 15,040.49 | 15,040.49 | 15,040.49 | 15,040.49 | - |
06 Feb 2024 | 13,694.64 | 13,694.64 | 13,694.64 | 13,694.64 | 13,694.64 | - |
05 Feb 2024 | 15,043.45 | 15,043.45 | 15,043.45 | 15,043.45 | 15,043.45 | - |
02 Feb 2024 | 14,292.26 | 14,292.26 | 14,292.26 | 14,292.26 | 14,292.26 | - |
01 Feb 2024 | 15,151.32 | 15,151.32 | 15,151.32 | 15,151.32 | 15,151.32 | - |
31 Jan 2024 | 16,350.88 | 16,350.88 | 16,350.88 | 16,350.88 | 16,350.88 | - |
30 Jan 2024 | 15,040.66 | 15,040.66 | 15,040.66 | 15,040.66 | 15,040.66 | - |
29 Jan 2024 | 15,242.21 | 15,242.21 | 15,242.21 | 15,242.21 | 15,242.21 | - |
26 Jan 2024 | 13,159.05 | 13,159.05 | 13,159.05 | 13,159.05 | 13,159.05 | - |
25 Jan 2024 | 14,860.37 | 14,860.37 | 14,860.37 | 14,860.37 | 14,860.37 | - |
24 Jan 2024 | 14,483.38 | 14,483.38 | 14,483.38 | 14,483.38 | 14,483.38 | - |
23 Jan 2024 | 14,326.51 | 14,326.51 | 14,326.51 | 14,326.51 | 14,326.51 | - |
22 Jan 2024 | 14,595.40 | 14,595.40 | 14,595.40 | 14,595.40 | 14,595.40 | - |
19 Jan 2024 | 13,245.62 | 13,245.62 | 13,245.62 | 13,245.62 | 13,245.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |