Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 7,875.74 | 7,875.74 | 7,875.74 | 7,875.74 | 7,875.74 | - |
12 Jun 2024 | 7,987.99 | 7,987.99 | 7,987.99 | 7,987.99 | 7,987.99 | - |
11 Jun 2024 | 7,908.33 | 7,908.33 | 7,908.33 | 7,908.33 | 7,908.33 | - |
10 Jun 2024 | 7,991.65 | 7,991.65 | 7,991.65 | 7,991.65 | 7,991.65 | - |
07 Jun 2024 | 8,033.76 | 8,033.76 | 8,033.76 | 8,033.76 | 8,033.76 | - |
06 Jun 2024 | 8,057.93 | 8,057.93 | 8,057.93 | 8,057.93 | 8,057.93 | - |
05 Jun 2024 | 8,025.82 | 8,025.82 | 8,025.82 | 8,025.82 | 8,025.82 | - |
04 Jun 2024 | 7,929.80 | 7,929.80 | 7,929.80 | 7,929.80 | 7,929.80 | - |
03 Jun 2024 | 7,980.55 | 7,980.55 | 7,980.55 | 7,980.55 | 7,980.55 | - |
31 May 2024 | 7,944.00 | 7,944.00 | 7,944.00 | 7,944.00 | 7,944.00 | - |
30 May 2024 | 7,938.41 | 7,938.41 | 7,938.41 | 7,938.41 | 7,938.41 | - |
29 May 2024 | 7,916.59 | 7,916.59 | 7,916.59 | 7,916.59 | 7,916.59 | - |
28 May 2024 | 7,993.89 | 7,993.89 | 7,993.89 | 7,993.89 | 7,993.89 | - |
27 May 2024 | 8,015.49 | 8,015.49 | 8,015.49 | 8,015.49 | 8,015.49 | - |
24 May 2024 | 7,993.54 | 7,993.54 | 7,993.54 | 7,993.54 | 7,993.54 | - |
23 May 2024 | 7,989.57 | 7,989.57 | 7,989.57 | 7,989.57 | 7,989.57 | - |
22 May 2024 | 7,979.98 | 7,979.98 | 7,979.98 | 7,979.98 | 7,979.98 | - |
21 May 2024 | 7,997.14 | 7,997.14 | 7,997.14 | 7,997.14 | 7,997.14 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 7,993.35 | 7,993.35 | 7,993.35 | 7,993.35 | 7,993.35 | - |
16 May 2024 | 7,991.54 | 7,991.54 | 7,991.54 | 7,991.54 | 7,991.54 | - |
15 May 2024 | 8,017.72 | 8,017.72 | 8,017.72 | 8,017.72 | 8,017.72 | - |
14 May 2024 | 7,966.17 | 7,966.17 | 7,966.17 | 7,966.17 | 7,966.17 | - |
13 May 2024 | 7,957.68 | 7,957.68 | 7,957.68 | 7,957.68 | 7,957.68 | - |
10 May 2024 | 7,964.87 | 7,964.87 | 7,964.87 | 7,964.87 | 7,964.87 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 7,851.67 | 7,851.67 | 7,851.67 | 7,851.67 | 7,851.67 | - |
06 May 2024 | 7,766.29 | 7,766.29 | 7,766.29 | 7,766.29 | 7,766.29 | - |
03 May 2024 | 7,714.99 | 7,714.99 | 7,714.99 | 7,714.99 | 7,714.99 | - |
02 May 2024 | 7,670.99 | 7,670.99 | 7,670.99 | 7,670.99 | 7,670.99 | - |
30 Apr 2024 | 7,676.06 | 7,676.06 | 7,676.06 | 7,676.06 | 7,676.06 | - |
29 Apr 2024 | 7,737.05 | 7,737.05 | 7,737.05 | 7,737.05 | 7,737.05 | - |
26 Apr 2024 | 7,747.94 | 7,747.94 | 7,747.94 | 7,747.94 | 7,747.94 | - |
25 Apr 2024 | 7,657.42 | 7,657.42 | 7,657.42 | 7,657.42 | 7,657.42 | - |
24 Apr 2024 | 7,704.26 | 7,704.26 | 7,704.26 | 7,704.26 | 7,704.26 | - |
23 Apr 2024 | 7,706.20 | 7,706.20 | 7,706.20 | 7,706.20 | 7,706.20 | - |
22 Apr 2024 | 7,615.36 | 7,615.36 | 7,615.36 | 7,615.36 | 7,615.36 | - |
19 Apr 2024 | 7,579.51 | 7,579.51 | 7,579.51 | 7,579.51 | 7,579.51 | - |
18 Apr 2024 | 7,605.20 | 7,605.20 | 7,605.20 | 7,605.20 | 7,605.20 | - |
17 Apr 2024 | 7,571.79 | 7,571.79 | 7,571.79 | 7,571.79 | 7,571.79 | - |
16 Apr 2024 | 7,578.64 | 7,578.64 | 7,578.64 | 7,578.64 | 7,578.64 | - |
15 Apr 2024 | 7,681.45 | 7,681.45 | 7,681.45 | 7,681.45 | 7,681.45 | - |
12 Apr 2024 | 7,666.20 | 7,666.20 | 7,666.20 | 7,666.20 | 7,666.20 | - |
11 Apr 2024 | 7,676.15 | 7,676.15 | 7,676.15 | 7,676.15 | 7,676.15 | - |
10 Apr 2024 | 7,693.61 | 7,693.61 | 7,693.61 | 7,693.61 | 7,693.61 | - |
09 Apr 2024 | 7,678.56 | 7,678.56 | 7,678.56 | 7,678.56 | 7,678.56 | - |
08 Apr 2024 | 7,725.17 | 7,725.17 | 7,725.17 | 7,725.17 | 7,725.17 | - |
05 Apr 2024 | 7,690.53 | 7,690.53 | 7,690.53 | 7,690.53 | 7,690.53 | - |
04 Apr 2024 | 7,735.89 | 7,735.89 | 7,735.89 | 7,735.89 | 7,735.89 | - |
03 Apr 2024 | 7,745.87 | 7,745.87 | 7,745.87 | 7,745.87 | 7,745.87 | - |
02 Apr 2024 | 7,721.86 | 7,721.86 | 7,721.86 | 7,721.86 | 7,721.86 | - |
28 Mar 2024 | 7,773.49 | 7,773.49 | 7,773.49 | 7,773.49 | 7,773.49 | - |
27 Mar 2024 | 7,761.27 | 7,761.27 | 7,761.27 | 7,761.27 | 7,761.27 | - |
26 Mar 2024 | 7,742.80 | 7,742.80 | 7,742.80 | 7,742.80 | 7,742.80 | - |
25 Mar 2024 | 7,716.09 | 7,716.09 | 7,716.09 | 7,716.09 | 7,716.09 | - |
22 Mar 2024 | 7,710.77 | 7,710.77 | 7,710.77 | 7,710.77 | 7,710.77 | - |
21 Mar 2024 | 7,716.22 | 7,716.22 | 7,716.22 | 7,716.22 | 7,716.22 | - |
20 Mar 2024 | 7,656.73 | 7,656.73 | 7,656.73 | 7,656.73 | 7,656.73 | - |
19 Mar 2024 | 7,643.57 | 7,643.57 | 7,643.57 | 7,643.57 | 7,643.57 | - |
18 Mar 2024 | 7,622.39 | 7,622.39 | 7,622.39 | 7,622.39 | 7,622.39 | - |
15 Mar 2024 | 7,614.92 | 7,614.92 | 7,614.92 | 7,614.92 | 7,614.92 | - |
14 Mar 2024 | 7,640.61 | 7,640.61 | 7,640.61 | 7,640.61 | 7,640.61 | - |
13 Mar 2024 | 7,638.78 | 7,638.78 | 7,638.78 | 7,638.78 | 7,638.78 | - |
12 Mar 2024 | 7,619.92 | 7,619.92 | 7,619.92 | 7,619.92 | 7,619.92 | - |
11 Mar 2024 | 7,546.90 | 7,546.90 | 7,546.90 | 7,546.90 | 7,546.90 | - |
08 Mar 2024 | 7,570.48 | 7,570.48 | 7,570.48 | 7,570.48 | 7,570.48 | - |
07 Mar 2024 | 7,584.76 | 7,584.76 | 7,584.76 | 7,584.76 | 7,584.76 | - |
06 Mar 2024 | 7,501.21 | 7,501.21 | 7,501.21 | 7,501.21 | 7,501.21 | - |
05 Mar 2024 | 7,474.13 | 7,474.13 | 7,474.13 | 7,474.13 | 7,474.13 | - |
04 Mar 2024 | 7,499.01 | 7,499.01 | 7,499.01 | 7,499.01 | 7,499.01 | - |
01 Mar 2024 | 7,478.54 | 7,478.54 | 7,478.54 | 7,478.54 | 7,478.54 | - |
29 Feb 2024 | 7,446.81 | 7,446.81 | 7,446.81 | 7,446.81 | 7,446.81 | - |
28 Feb 2024 | 7,446.17 | 7,446.17 | 7,446.17 | 7,446.17 | 7,446.17 | - |
27 Feb 2024 | 7,455.96 | 7,455.96 | 7,455.96 | 7,455.96 | 7,455.96 | - |
26 Feb 2024 | 7,429.00 | 7,429.00 | 7,429.00 | 7,429.00 | 7,429.00 | - |
23 Feb 2024 | 7,453.12 | 7,453.12 | 7,453.12 | 7,453.12 | 7,453.12 | - |
22 Feb 2024 | 7,424.35 | 7,424.35 | 7,424.35 | 7,424.35 | 7,424.35 | - |
21 Feb 2024 | 7,322.32 | 7,322.32 | 7,322.32 | 7,322.32 | 7,322.32 | - |
20 Feb 2024 | 7,307.98 | 7,307.98 | 7,307.98 | 7,307.98 | 7,307.98 | - |
19 Feb 2024 | 7,312.34 | 7,312.34 | 7,312.34 | 7,312.34 | 7,312.34 | - |
16 Feb 2024 | 7,314.42 | 7,314.42 | 7,314.42 | 7,314.42 | 7,314.42 | - |
15 Feb 2024 | 7,282.55 | 7,282.55 | 7,282.55 | 7,282.55 | 7,282.55 | - |
14 Feb 2024 | 7,239.44 | 7,239.44 | 7,239.44 | 7,239.44 | 7,239.44 | - |
13 Feb 2024 | 7,202.47 | 7,202.47 | 7,202.47 | 7,202.47 | 7,202.47 | - |
12 Feb 2024 | 7,270.93 | 7,270.93 | 7,270.93 | 7,270.93 | 7,270.93 | - |
09 Feb 2024 | 7,235.24 | 7,235.24 | 7,235.24 | 7,235.24 | 7,235.24 | - |
08 Feb 2024 | 7,240.38 | 7,240.38 | 7,240.38 | 7,240.38 | 7,240.38 | - |
07 Feb 2024 | 7,227.72 | 7,227.72 | 7,227.72 | 7,227.72 | 7,227.72 | - |
06 Feb 2024 | 7,237.05 | 7,237.05 | 7,237.05 | 7,237.05 | 7,237.05 | - |
05 Feb 2024 | 7,198.56 | 7,198.56 | 7,198.56 | 7,198.56 | 7,198.56 | - |
02 Feb 2024 | 7,204.38 | 7,204.38 | 7,204.38 | 7,204.38 | 7,204.38 | - |
01 Feb 2024 | 7,191.01 | 7,191.01 | 7,191.01 | 7,191.01 | 7,191.01 | - |
31 Jan 2024 | 7,225.42 | 7,225.42 | 7,225.42 | 7,225.42 | 7,225.42 | - |
30 Jan 2024 | 7,246.85 | 7,246.85 | 7,246.85 | 7,246.85 | 7,246.85 | - |
29 Jan 2024 | 7,221.58 | 7,221.58 | 7,221.58 | 7,221.58 | 7,221.58 | - |
26 Jan 2024 | 7,213.41 | 7,213.41 | 7,213.41 | 7,213.41 | 7,213.41 | - |
25 Jan 2024 | 7,158.94 | 7,158.94 | 7,158.94 | 7,158.94 | 7,158.94 | - |
24 Jan 2024 | 7,130.66 | 7,130.66 | 7,130.66 | 7,130.66 | 7,130.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |