Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 5,964.50 | 5,964.50 | 5,964.50 | 5,964.50 | 5,964.50 | - |
03 Jul 2024 | 5,938.03 | 5,938.03 | 5,938.03 | 5,938.03 | 5,938.03 | - |
02 Jul 2024 | 5,856.31 | 5,856.31 | 5,856.31 | 5,856.31 | 5,856.31 | - |
01 Jul 2024 | 5,867.52 | 5,867.52 | 5,867.52 | 5,867.52 | 5,867.52 | - |
28 Jun 2024 | 5,817.89 | 5,817.89 | 5,817.89 | 5,817.89 | 5,817.89 | - |
27 Jun 2024 | 5,877.47 | 5,877.47 | 5,877.47 | 5,877.47 | 5,877.47 | - |
26 Jun 2024 | 5,870.68 | 5,870.68 | 5,870.68 | 5,870.68 | 5,870.68 | - |
25 Jun 2024 | 5,929.79 | 5,929.79 | 5,929.79 | 5,929.79 | 5,929.79 | - |
24 Jun 2024 | 5,977.22 | 5,977.22 | 5,977.22 | 5,977.22 | 5,977.22 | - |
21 Jun 2024 | 5,924.47 | 5,924.47 | 5,924.47 | 5,924.47 | 5,924.47 | - |
20 Jun 2024 | 5,998.97 | 5,998.97 | 5,998.97 | 5,998.97 | 5,998.97 | - |
19 Jun 2024 | 5,916.73 | 5,916.73 | 5,916.73 | 5,916.73 | 5,916.73 | - |
18 Jun 2024 | 5,951.48 | 5,951.48 | 5,951.48 | 5,951.48 | 5,951.48 | - |
17 Jun 2024 | 5,899.05 | 5,899.05 | 5,899.05 | 5,899.05 | 5,899.05 | - |
14 Jun 2024 | 5,887.69 | 5,887.69 | 5,887.69 | 5,887.69 | 5,887.69 | - |
13 Jun 2024 | 6,014.75 | 6,014.75 | 6,014.75 | 6,014.75 | 6,014.75 | - |
12 Jun 2024 | 6,137.04 | 6,137.04 | 6,137.04 | 6,137.04 | 6,137.04 | - |
11 Jun 2024 | 6,049.85 | 6,049.85 | 6,049.85 | 6,049.85 | 6,049.85 | - |
10 Jun 2024 | 6,144.25 | 6,144.25 | 6,144.25 | 6,144.25 | 6,144.25 | - |
07 Jun 2024 | 6,182.36 | 6,182.36 | 6,182.36 | 6,182.36 | 6,182.36 | - |
06 Jun 2024 | 6,225.56 | 6,225.56 | 6,225.56 | 6,225.56 | 6,225.56 | - |
05 Jun 2024 | 6,205.00 | 6,205.00 | 6,205.00 | 6,205.00 | 6,205.00 | - |
04 Jun 2024 | 6,150.13 | 6,150.13 | 6,150.13 | 6,150.13 | 6,150.13 | - |
03 Jun 2024 | 6,195.74 | 6,195.74 | 6,195.74 | 6,195.74 | 6,195.74 | - |
31 May 2024 | 6,166.86 | 6,166.86 | 6,166.86 | 6,166.86 | 6,166.86 | - |
30 May 2024 | 6,163.51 | 6,163.51 | 6,163.51 | 6,163.51 | 6,163.51 | - |
29 May 2024 | 6,127.12 | 6,127.12 | 6,127.12 | 6,127.12 | 6,127.12 | - |
28 May 2024 | 6,230.63 | 6,230.63 | 6,230.63 | 6,230.63 | 6,230.63 | - |
27 May 2024 | 6,250.86 | 6,250.86 | 6,250.86 | 6,250.86 | 6,250.86 | - |
24 May 2024 | 6,244.24 | 6,244.24 | 6,244.24 | 6,244.24 | 6,244.24 | - |
23 May 2024 | 6,227.17 | 6,227.17 | 6,227.17 | 6,227.17 | 6,227.17 | - |
22 May 2024 | 6,189.38 | 6,189.38 | 6,189.38 | 6,189.38 | 6,189.38 | - |
21 May 2024 | 6,193.59 | 6,193.59 | 6,193.59 | 6,193.59 | 6,193.59 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 6,234.22 | 6,234.22 | 6,234.22 | 6,234.22 | 6,234.22 | - |
16 May 2024 | 6,181.36 | 6,181.36 | 6,181.36 | 6,181.36 | 6,181.36 | - |
15 May 2024 | 6,166.56 | 6,166.56 | 6,166.56 | 6,166.56 | 6,166.56 | - |
14 May 2024 | 6,114.60 | 6,114.60 | 6,114.60 | 6,114.60 | 6,114.60 | - |
13 May 2024 | 6,092.71 | 6,092.71 | 6,092.71 | 6,092.71 | 6,092.71 | - |
10 May 2024 | 6,103.54 | 6,103.54 | 6,103.54 | 6,103.54 | 6,103.54 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 6,056.12 | 6,056.12 | 6,056.12 | 6,056.12 | 6,056.12 | - |
06 May 2024 | 5,987.51 | 5,987.51 | 5,987.51 | 5,987.51 | 5,987.51 | - |
03 May 2024 | 5,938.37 | 5,938.37 | 5,938.37 | 5,938.37 | 5,938.37 | - |
02 May 2024 | 5,897.81 | 5,897.81 | 5,897.81 | 5,897.81 | 5,897.81 | - |
30 Apr 2024 | 5,907.06 | 5,907.06 | 5,907.06 | 5,907.06 | 5,907.06 | - |
29 Apr 2024 | 5,917.90 | 5,917.90 | 5,917.90 | 5,917.90 | 5,917.90 | - |
26 Apr 2024 | 5,879.22 | 5,879.22 | 5,879.22 | 5,879.22 | 5,879.22 | - |
25 Apr 2024 | 5,857.71 | 5,857.71 | 5,857.71 | 5,857.71 | 5,857.71 | - |
24 Apr 2024 | 5,881.86 | 5,881.86 | 5,881.86 | 5,881.86 | 5,881.86 | - |
23 Apr 2024 | 5,910.86 | 5,910.86 | 5,910.86 | 5,910.86 | 5,910.86 | - |
22 Apr 2024 | 5,861.59 | 5,861.59 | 5,861.59 | 5,861.59 | 5,861.59 | - |
19 Apr 2024 | 5,837.38 | 5,837.38 | 5,837.38 | 5,837.38 | 5,837.38 | - |
18 Apr 2024 | 5,876.81 | 5,876.81 | 5,876.81 | 5,876.81 | 5,876.81 | - |
17 Apr 2024 | 5,824.43 | 5,824.43 | 5,824.43 | 5,824.43 | 5,824.43 | - |
16 Apr 2024 | 5,814.89 | 5,814.89 | 5,814.89 | 5,814.89 | 5,814.89 | - |
15 Apr 2024 | 5,886.75 | 5,886.75 | 5,886.75 | 5,886.75 | 5,886.75 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | - |
10 Apr 2024 | 5,942.17 | 5,942.17 | 5,942.17 | 5,942.17 | 5,942.17 | - |
09 Apr 2024 | 5,952.21 | 5,952.21 | 5,952.21 | 5,952.21 | 5,952.21 | - |
08 Apr 2024 | 5,998.84 | 5,998.84 | 5,998.84 | 5,998.84 | 5,998.84 | - |
05 Apr 2024 | 5,945.44 | 5,945.44 | 5,945.44 | 5,945.44 | 5,945.44 | - |
04 Apr 2024 | 5,996.32 | 5,996.32 | 5,996.32 | 5,996.32 | 5,996.32 | - |
03 Apr 2024 | 5,989.41 | 5,989.41 | 5,989.41 | 5,989.41 | 5,989.41 | - |
02 Apr 2024 | 5,947.81 | 5,947.81 | 5,947.81 | 5,947.81 | 5,947.81 | - |
28 Mar 2024 | 5,993.26 | 5,993.26 | 5,993.26 | 5,993.26 | 5,993.26 | - |
27 Mar 2024 | 5,978.10 | 5,978.10 | 5,978.10 | 5,978.10 | 5,978.10 | - |
26 Mar 2024 | 5,973.48 | 5,973.48 | 5,973.48 | 5,973.48 | 5,973.48 | - |
25 Mar 2024 | 5,930.30 | 5,930.30 | 5,930.30 | 5,930.30 | 5,930.30 | - |
22 Mar 2024 | 5,930.63 | 5,930.63 | 5,930.63 | 5,930.63 | 5,930.63 | - |
21 Mar 2024 | 5,922.99 | 5,922.99 | 5,922.99 | 5,922.99 | 5,922.99 | - |
20 Mar 2024 | 5,877.56 | 5,877.56 | 5,877.56 | 5,877.56 | 5,877.56 | - |
19 Mar 2024 | 5,872.61 | 5,872.61 | 5,872.61 | 5,872.61 | 5,872.61 | - |
18 Mar 2024 | 5,859.11 | 5,859.11 | 5,859.11 | 5,859.11 | 5,859.11 | - |
15 Mar 2024 | 5,863.75 | 5,863.75 | 5,863.75 | 5,863.75 | 5,863.75 | - |
14 Mar 2024 | 5,873.74 | 5,873.74 | 5,873.74 | 5,873.74 | 5,873.74 | - |
13 Mar 2024 | 5,891.15 | 5,891.15 | 5,891.15 | 5,891.15 | 5,891.15 | - |
12 Mar 2024 | 5,886.51 | 5,886.51 | 5,886.51 | 5,886.51 | 5,886.51 | - |
11 Mar 2024 | 5,830.78 | 5,830.78 | 5,830.78 | 5,830.78 | 5,830.78 | - |
08 Mar 2024 | 5,864.38 | 5,864.38 | 5,864.38 | 5,864.38 | 5,864.38 | - |
07 Mar 2024 | 5,887.80 | 5,887.80 | 5,887.80 | 5,887.80 | 5,887.80 | - |
06 Mar 2024 | 5,878.44 | 5,878.44 | 5,878.44 | 5,878.44 | 5,878.44 | - |
05 Mar 2024 | 5,846.83 | 5,846.83 | 5,846.83 | 5,846.83 | 5,846.83 | - |
04 Mar 2024 | 5,857.43 | 5,857.43 | 5,857.43 | 5,857.43 | 5,857.43 | - |
01 Mar 2024 | 5,841.30 | 5,841.30 | 5,841.30 | 5,841.30 | 5,841.30 | - |
29 Feb 2024 | 5,766.16 | 5,766.16 | 5,766.16 | 5,766.16 | 5,766.16 | - |
28 Feb 2024 | 5,798.18 | 5,798.18 | 5,798.18 | 5,798.18 | 5,798.18 | - |
27 Feb 2024 | 5,821.48 | 5,821.48 | 5,821.48 | 5,821.48 | 5,821.48 | - |
26 Feb 2024 | 5,786.75 | 5,786.75 | 5,786.75 | 5,786.75 | 5,786.75 | - |
23 Feb 2024 | 5,801.53 | 5,801.53 | 5,801.53 | 5,801.53 | 5,801.53 | - |
22 Feb 2024 | 5,822.54 | 5,822.54 | 5,822.54 | 5,822.54 | 5,822.54 | - |
21 Feb 2024 | 5,760.73 | 5,760.73 | 5,760.73 | 5,760.73 | 5,760.73 | - |
20 Feb 2024 | 5,737.98 | 5,737.98 | 5,737.98 | 5,737.98 | 5,737.98 | - |
19 Feb 2024 | 5,779.38 | 5,779.38 | 5,779.38 | 5,779.38 | 5,779.38 | - |
16 Feb 2024 | 5,819.55 | 5,819.55 | 5,819.55 | 5,819.55 | 5,819.55 | - |
15 Feb 2024 | 5,766.89 | 5,766.89 | 5,766.89 | 5,766.89 | 5,766.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |