Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 10,628.61 | 10,699.94 | 10,580.16 | 10,689.96 | 10,689.96 | - |
24 Jun 2024 | 10,684.31 | 10,732.24 | 10,579.43 | 10,582.28 | 10,582.28 | - |
21 Jun 2024 | 10,713.18 | 10,769.51 | 10,640.32 | 10,742.46 | 10,742.46 | - |
20 Jun 2024 | 10,908.12 | 10,908.12 | 10,698.83 | 10,733.55 | 10,733.55 | - |
18 Jun 2024 | 10,857.00 | 10,914.79 | 10,851.44 | 10,883.35 | 10,883.35 | - |
17 Jun 2024 | 10,726.60 | 10,872.59 | 10,668.96 | 10,850.75 | 10,850.75 | - |
14 Jun 2024 | 10,673.11 | 10,720.21 | 10,645.75 | 10,713.43 | 10,713.43 | - |
13 Jun 2024 | 10,727.26 | 10,765.67 | 10,634.07 | 10,686.70 | 10,686.70 | - |
12 Jun 2024 | 10,634.00 | 10,743.24 | 10,626.78 | 10,724.43 | 10,724.43 | - |
11 Jun 2024 | 10,422.45 | 10,513.70 | 10,375.65 | 10,511.93 | 10,511.93 | - |
10 Jun 2024 | 10,284.10 | 10,474.52 | 10,280.42 | 10,455.00 | 10,455.00 | - |
07 Jun 2024 | 10,332.19 | 10,390.46 | 10,301.02 | 10,336.93 | 10,336.93 | - |
06 Jun 2024 | 10,364.70 | 10,388.56 | 10,320.83 | 10,342.54 | 10,342.54 | - |
05 Jun 2024 | 10,213.10 | 10,373.19 | 10,192.14 | 10,372.08 | 10,372.08 | - |
04 Jun 2024 | 10,113.04 | 10,113.04 | 10,023.82 | 10,076.18 | 10,076.18 | - |
03 Jun 2024 | 10,226.28 | 10,236.70 | 9,986.29 | 10,119.99 | 10,119.99 | - |
31 May 2024 | 10,188.31 | 10,200.25 | 9,887.27 | 10,121.72 | 10,121.72 | - |
30 May 2024 | 10,332.57 | 10,348.39 | 10,174.34 | 10,205.24 | 10,205.24 | - |
29 May 2024 | 10,386.55 | 10,451.02 | 10,386.55 | 10,396.40 | 10,396.40 | - |
28 May 2024 | 10,592.65 | 10,594.29 | 10,462.57 | 10,526.85 | 10,526.85 | - |
24 May 2024 | 10,494.50 | 10,616.85 | 10,480.60 | 10,549.22 | 10,549.22 | - |
23 May 2024 | 10,698.18 | 10,704.39 | 10,444.49 | 10,495.82 | 10,495.82 | - |
22 May 2024 | 10,566.26 | 10,595.30 | 10,489.32 | 10,568.80 | 10,568.80 | - |
21 May 2024 | 10,454.12 | 10,515.10 | 10,437.74 | 10,507.10 | 10,507.10 | - |
20 May 2024 | 10,432.06 | 10,568.81 | 10,424.56 | 10,554.51 | 10,554.51 | - |
17 May 2024 | 10,461.64 | 10,471.49 | 10,364.85 | 10,419.30 | 10,419.30 | - |
16 May 2024 | 10,449.96 | 10,501.02 | 10,433.35 | 10,436.75 | 10,436.75 | - |
15 May 2024 | 10,305.70 | 10,456.72 | 10,280.26 | 10,454.29 | 10,454.29 | - |
14 May 2024 | 10,128.30 | 10,221.07 | 10,124.29 | 10,213.48 | 10,213.48 | - |
13 May 2024 | 10,144.43 | 10,161.50 | 10,116.12 | 10,140.59 | 10,140.59 | - |
10 May 2024 | 10,098.77 | 10,171.79 | 10,061.48 | 10,090.34 | 10,090.34 | - |
09 May 2024 | 10,069.95 | 10,083.03 | 10,005.31 | 10,038.43 | 10,038.43 | - |
08 May 2024 | 10,009.26 | 10,069.12 | 9,997.68 | 10,061.81 | 10,061.81 | - |
07 May 2024 | 10,084.59 | 10,150.39 | 10,072.95 | 10,076.02 | 10,076.02 | - |
06 May 2024 | 10,029.74 | 10,112.98 | 10,002.87 | 10,112.97 | 10,112.97 | - |
03 May 2024 | 9,976.71 | 10,033.73 | 9,927.31 | 9,982.20 | 9,982.20 | - |
02 May 2024 | 9,814.44 | 9,866.89 | 9,649.80 | 9,840.50 | 9,840.50 | - |
01 May 2024 | 9,779.79 | 9,948.78 | 9,663.95 | 9,692.12 | 9,692.12 | - |
30 Apr 2024 | 10,006.06 | 10,056.67 | 9,843.40 | 9,845.68 | 9,845.68 | - |
29 Apr 2024 | 10,061.98 | 10,091.76 | 9,984.82 | 10,039.64 | 10,039.64 | - |
26 Apr 2024 | 9,937.87 | 10,090.74 | 9,911.51 | 10,055.63 | 10,055.63 | - |
25 Apr 2024 | 9,775.95 | 9,930.66 | 9,742.33 | 9,893.93 | 9,893.93 | - |
24 Apr 2024 | 9,978.22 | 10,001.53 | 9,829.17 | 9,895.33 | 9,895.33 | - |
23 Apr 2024 | 9,693.75 | 9,871.10 | 9,675.59 | 9,828.82 | 9,828.82 | - |
22 Apr 2024 | 9,594.19 | 9,681.20 | 9,474.05 | 9,631.73 | 9,631.73 | - |
19 Apr 2024 | 9,669.97 | 9,716.74 | 9,458.70 | 9,500.55 | 9,500.55 | - |
18 Apr 2024 | 9,796.75 | 9,848.76 | 9,702.06 | 9,716.70 | 9,716.70 | - |
17 Apr 2024 | 10,017.08 | 10,031.66 | 9,813.73 | 9,816.78 | 9,816.78 | - |
16 Apr 2024 | 9,971.47 | 10,066.93 | 9,945.21 | 10,010.93 | 10,010.93 | - |
15 Apr 2024 | 10,254.21 | 10,268.85 | 9,941.60 | 9,976.72 | 9,976.72 | - |
12 Apr 2024 | 10,256.62 | 10,284.49 | 10,142.38 | 10,162.06 | 10,162.06 | - |
11 Apr 2024 | 10,309.70 | 10,435.47 | 10,228.59 | 10,419.72 | 10,419.72 | - |
10 Apr 2024 | 10,241.30 | 10,307.90 | 10,193.32 | 10,243.23 | 10,243.23 | - |
09 Apr 2024 | 10,391.06 | 10,416.74 | 10,278.89 | 10,400.32 | 10,400.32 | - |
08 Apr 2024 | 10,330.40 | 10,356.05 | 10,249.68 | 10,309.02 | 10,309.02 | - |
05 Apr 2024 | 10,213.80 | 10,360.46 | 10,182.48 | 10,306.57 | 10,306.57 | - |
04 Apr 2024 | 10,500.74 | 10,520.82 | 10,170.71 | 10,172.51 | 10,172.51 | - |
03 Apr 2024 | 10,281.75 | 10,434.53 | 10,277.02 | 10,372.26 | 10,372.26 | - |
02 Apr 2024 | 10,300.06 | 10,361.97 | 10,253.35 | 10,348.49 | 10,348.49 | - |
01 Apr 2024 | 10,449.15 | 10,549.38 | 10,422.84 | 10,463.70 | 10,463.70 | - |
28 Mar 2024 | 10,421.24 | 10,470.01 | 10,402.61 | 10,420.33 | 10,420.33 | - |
27 Mar 2024 | 10,465.02 | 10,465.77 | 10,324.46 | 10,427.40 | 10,427.40 | - |
26 Mar 2024 | 10,426.54 | 10,467.23 | 10,372.07 | 10,373.65 | 10,373.65 | - |
25 Mar 2024 | 10,338.67 | 10,441.83 | 10,320.15 | 10,388.22 | 10,388.22 | - |
22 Mar 2024 | 10,443.19 | 10,491.34 | 10,377.05 | 10,444.17 | 10,444.17 | - |
21 Mar 2024 | 10,563.24 | 10,595.64 | 10,465.00 | 10,472.44 | 10,472.44 | - |
20 Mar 2024 | 10,271.41 | 10,390.14 | 10,199.54 | 10,372.62 | 10,372.62 | - |
19 Mar 2024 | 10,127.84 | 10,240.68 | 10,067.28 | 10,224.57 | 10,224.57 | - |
18 Mar 2024 | 10,277.08 | 10,301.50 | 10,212.74 | 10,221.21 | 10,221.21 | - |
15 Mar 2024 | 10,229.64 | 10,242.54 | 10,141.28 | 10,146.99 | 10,146.99 | - |
14 Mar 2024 | 10,401.43 | 10,418.42 | 10,226.46 | 10,298.42 | 10,298.42 | - |
13 Mar 2024 | 10,466.63 | 10,475.09 | 10,361.19 | 10,391.86 | 10,391.86 | - |
12 Mar 2024 | 10,449.84 | 10,532.88 | 10,337.09 | 10,530.35 | 10,530.35 | - |
11 Mar 2024 | 10,335.14 | 10,387.10 | 10,254.67 | 10,359.64 | 10,359.64 | - |
08 Mar 2024 | 10,672.33 | 10,724.92 | 10,408.53 | 10,415.33 | 10,415.33 | - |
07 Mar 2024 | 10,568.57 | 10,719.27 | 10,530.22 | 10,686.65 | 10,686.65 | - |
06 Mar 2024 | 10,542.01 | 10,566.63 | 10,407.91 | 10,475.54 | 10,475.54 | - |
05 Mar 2024 | 10,480.40 | 10,489.52 | 10,255.24 | 10,332.76 | 10,332.76 | - |
04 Mar 2024 | 10,638.12 | 10,670.77 | 10,579.77 | 10,606.42 | 10,606.42 | - |
01 Mar 2024 | 10,452.33 | 10,636.81 | 10,422.44 | 10,606.23 | 10,606.23 | - |
29 Feb 2024 | 10,352.31 | 10,427.28 | 10,276.48 | 10,411.78 | 10,411.78 | - |
28 Feb 2024 | 10,260.10 | 10,295.95 | 10,228.16 | 10,257.58 | 10,257.58 | - |
27 Feb 2024 | 10,370.90 | 10,422.42 | 10,315.01 | 10,347.51 | 10,347.51 | - |
26 Feb 2024 | 10,313.87 | 10,389.43 | 10,282.67 | 10,329.92 | 10,329.92 | - |
23 Feb 2024 | 10,359.09 | 10,384.92 | 10,232.56 | 10,265.71 | 10,265.71 | - |
22 Feb 2024 | 10,292.08 | 10,335.30 | 10,217.74 | 10,306.18 | 10,306.18 | - |
21 Feb 2024 | 9,850.41 | 9,940.77 | 9,826.79 | 9,939.39 | 9,939.39 | - |
20 Feb 2024 | 10,150.83 | 10,191.37 | 9,987.28 | 10,122.30 | 10,122.30 | - |
16 Feb 2024 | 10,345.86 | 10,373.46 | 10,201.89 | 10,225.03 | 10,225.03 | - |
15 Feb 2024 | 10,387.86 | 10,399.65 | 10,287.50 | 10,342.72 | 10,342.72 | - |
14 Feb 2024 | 10,283.90 | 10,351.12 | 10,233.82 | 10,347.87 | 10,347.87 | - |
13 Feb 2024 | 10,027.36 | 10,259.56 | 10,027.36 | 10,154.50 | 10,154.50 | - |
12 Feb 2024 | 10,421.61 | 10,506.30 | 10,354.05 | 10,371.71 | 10,371.71 | - |
09 Feb 2024 | 10,332.93 | 10,467.31 | 10,304.28 | 10,435.12 | 10,435.12 | - |
08 Feb 2024 | 10,166.78 | 10,296.26 | 10,155.06 | 10,256.30 | 10,256.30 | - |
07 Feb 2024 | 10,062.26 | 10,167.00 | 10,016.59 | 10,145.02 | 10,145.02 | - |
06 Feb 2024 | 10,067.23 | 10,068.78 | 9,866.79 | 9,966.25 | 9,966.25 | - |
05 Feb 2024 | 10,038.92 | 10,055.42 | 9,910.22 | 10,017.66 | 10,017.66 | - |
02 Feb 2024 | 9,876.65 | 10,044.39 | 9,860.11 | 10,021.72 | 10,021.72 | - |
01 Feb 2024 | 9,845.23 | 9,910.08 | 9,782.09 | 9,888.86 | 9,888.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |