Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 21,320.96 | 21,320.96 | 21,320.96 | 21,320.96 | 21,320.96 | - |
03 Jul 2024 | 21,218.36 | 21,218.36 | 21,218.36 | 21,218.36 | 21,218.36 | - |
02 Jul 2024 | 21,099.37 | 21,099.37 | 21,099.37 | 21,099.37 | 21,099.37 | - |
01 Jul 2024 | 21,204.83 | 21,204.83 | 21,204.83 | 21,204.83 | 21,204.83 | - |
28 Jun 2024 | 21,088.54 | 21,088.54 | 21,088.54 | 21,088.54 | 21,088.54 | - |
27 Jun 2024 | 21,153.46 | 21,153.46 | 21,153.46 | 21,153.46 | 21,153.46 | - |
26 Jun 2024 | 21,246.54 | 21,246.54 | 21,246.54 | 21,246.54 | 21,246.54 | - |
25 Jun 2024 | 21,346.99 | 21,346.99 | 21,346.99 | 21,346.99 | 21,346.99 | - |
24 Jun 2024 | 21,381.98 | 21,381.98 | 21,381.98 | 21,381.98 | 21,381.98 | - |
21 Jun 2024 | 21,250.84 | 21,250.84 | 21,250.84 | 21,250.84 | 21,250.84 | - |
20 Jun 2024 | 21,340.35 | 21,340.35 | 21,340.35 | 21,340.35 | 21,340.35 | - |
19 Jun 2024 | 21,130.66 | 21,130.66 | 21,130.66 | 21,130.66 | 21,130.66 | - |
18 Jun 2024 | 21,228.74 | 21,228.74 | 21,228.74 | 21,228.74 | 21,228.74 | - |
17 Jun 2024 | 21,047.03 | 21,047.03 | 21,047.03 | 21,047.03 | 21,047.03 | - |
14 Jun 2024 | 21,001.38 | 21,001.38 | 21,001.38 | 21,001.38 | 21,001.38 | - |
13 Jun 2024 | 21,260.20 | 21,260.20 | 21,260.20 | 21,260.20 | 21,260.20 | - |
12 Jun 2024 | 21,531.09 | 21,531.09 | 21,531.09 | 21,531.09 | 21,531.09 | - |
11 Jun 2024 | 21,332.41 | 21,332.41 | 21,332.41 | 21,332.41 | 21,332.41 | - |
10 Jun 2024 | 21,528.29 | 21,528.29 | 21,528.29 | 21,528.29 | 21,528.29 | - |
07 Jun 2024 | 21,638.82 | 21,638.82 | 21,638.82 | 21,638.82 | 21,638.82 | - |
06 Jun 2024 | 21,712.09 | 21,712.09 | 21,712.09 | 21,712.09 | 21,712.09 | - |
05 Jun 2024 | 21,638.14 | 21,638.14 | 21,638.14 | 21,638.14 | 21,638.14 | - |
04 Jun 2024 | 21,452.55 | 21,452.55 | 21,452.55 | 21,452.55 | 21,452.55 | - |
03 Jun 2024 | 21,501.77 | 21,501.77 | 21,501.77 | 21,501.77 | 21,501.77 | - |
31 May 2024 | 21,400.14 | 21,400.14 | 21,400.14 | 21,400.14 | 21,400.14 | - |
30 May 2024 | 21,321.87 | 21,321.87 | 21,321.87 | 21,321.87 | 21,321.87 | - |
29 May 2024 | 21,281.94 | 21,281.94 | 21,281.94 | 21,281.94 | 21,281.94 | - |
28 May 2024 | 21,466.15 | 21,466.15 | 21,466.15 | 21,466.15 | 21,466.15 | - |
27 May 2024 | 21,628.60 | 21,628.60 | 21,628.60 | 21,628.60 | 21,628.60 | - |
24 May 2024 | 21,538.28 | 21,538.28 | 21,538.28 | 21,538.28 | 21,538.28 | - |
23 May 2024 | 21,572.92 | 21,572.92 | 21,572.92 | 21,572.92 | 21,572.92 | - |
22 May 2024 | 21,630.57 | 21,630.57 | 21,630.57 | 21,630.57 | 21,630.57 | - |
21 May 2024 | 21,636.87 | 21,636.87 | 21,636.87 | 21,636.87 | 21,636.87 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 21,629.41 | 21,629.41 | 21,629.41 | 21,629.41 | 21,629.41 | - |
16 May 2024 | 21,618.44 | 21,618.44 | 21,618.44 | 21,618.44 | 21,618.44 | - |
15 May 2024 | 21,601.98 | 21,601.98 | 21,601.98 | 21,601.98 | 21,601.98 | - |
14 May 2024 | 21,526.32 | 21,526.32 | 21,526.32 | 21,526.32 | 21,526.32 | - |
13 May 2024 | 21,502.26 | 21,502.26 | 21,502.26 | 21,502.26 | 21,502.26 | - |
10 May 2024 | 21,512.47 | 21,512.47 | 21,512.47 | 21,512.47 | 21,512.47 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 21,120.82 | 21,120.82 | 21,120.82 | 21,120.82 | 21,120.82 | - |
06 May 2024 | 20,967.63 | 20,967.63 | 20,967.63 | 20,967.63 | 20,967.63 | - |
03 May 2024 | 20,856.31 | 20,856.31 | 20,856.31 | 20,856.31 | 20,856.31 | - |
02 May 2024 | 20,779.85 | 20,779.85 | 20,779.85 | 20,779.85 | 20,779.85 | - |
30 Apr 2024 | 20,792.95 | 20,792.95 | 20,792.95 | 20,792.95 | 20,792.95 | - |
29 Apr 2024 | 20,890.75 | 20,890.75 | 20,890.75 | 20,890.75 | 20,890.75 | - |
26 Apr 2024 | 20,860.89 | 20,860.89 | 20,860.89 | 20,860.89 | 20,860.89 | - |
25 Apr 2024 | 20,677.25 | 20,677.25 | 20,677.25 | 20,677.25 | 20,677.25 | - |
24 Apr 2024 | 20,823.31 | 20,823.31 | 20,823.31 | 20,823.31 | 20,823.31 | - |
23 Apr 2024 | 20,899.73 | 20,899.73 | 20,899.73 | 20,899.73 | 20,899.73 | - |
22 Apr 2024 | 20,697.93 | 20,697.93 | 20,697.93 | 20,697.93 | 20,697.93 | - |
19 Apr 2024 | 20,464.50 | 20,464.50 | 20,464.50 | 20,464.50 | 20,464.50 | - |
18 Apr 2024 | 20,403.65 | 20,403.65 | 20,403.65 | 20,403.65 | 20,403.65 | - |
17 Apr 2024 | 20,314.33 | 20,314.33 | 20,314.33 | 20,314.33 | 20,314.33 | - |
16 Apr 2024 | 20,318.97 | 20,318.97 | 20,318.97 | 20,318.97 | 20,318.97 | - |
15 Apr 2024 | 20,492.68 | 20,492.68 | 20,492.68 | 20,492.68 | 20,492.68 | - |
12 Apr 2024 | 20,507.76 | 20,507.76 | 20,507.76 | 20,507.76 | 20,507.76 | - |
11 Apr 2024 | 20,457.78 | 20,457.78 | 20,457.78 | 20,457.78 | 20,457.78 | - |
10 Apr 2024 | 20,476.17 | 20,476.17 | 20,476.17 | 20,476.17 | 20,476.17 | - |
09 Apr 2024 | 20,510.74 | 20,510.74 | 20,510.74 | 20,510.74 | 20,510.74 | - |
08 Apr 2024 | 20,619.08 | 20,619.08 | 20,619.08 | 20,619.08 | 20,619.08 | - |
05 Apr 2024 | 20,579.80 | 20,579.80 | 20,579.80 | 20,579.80 | 20,579.80 | - |
04 Apr 2024 | 20,764.07 | 20,764.07 | 20,764.07 | 20,764.07 | 20,764.07 | - |
03 Apr 2024 | 20,779.17 | 20,779.17 | 20,779.17 | 20,779.17 | 20,779.17 | - |
02 Apr 2024 | 20,761.09 | 20,761.09 | 20,761.09 | 20,761.09 | 20,761.09 | - |
28 Mar 2024 | 20,927.83 | 20,927.83 | 20,927.83 | 20,927.83 | 20,927.83 | - |
27 Mar 2024 | 20,946.58 | 20,946.58 | 20,946.58 | 20,946.58 | 20,946.58 | - |
26 Mar 2024 | 20,877.05 | 20,877.05 | 20,877.05 | 20,877.05 | 20,877.05 | - |
25 Mar 2024 | 20,817.50 | 20,817.50 | 20,817.50 | 20,817.50 | 20,817.50 | - |
22 Mar 2024 | 20,789.34 | 20,789.34 | 20,789.34 | 20,789.34 | 20,789.34 | - |
21 Mar 2024 | 20,722.39 | 20,722.39 | 20,722.39 | 20,722.39 | 20,722.39 | - |
20 Mar 2024 | 20,619.47 | 20,619.47 | 20,619.47 | 20,619.47 | 20,619.47 | - |
19 Mar 2024 | 20,604.25 | 20,604.25 | 20,604.25 | 20,604.25 | 20,604.25 | - |
18 Mar 2024 | 20,511.70 | 20,511.70 | 20,511.70 | 20,511.70 | 20,511.70 | - |
15 Mar 2024 | 20,555.19 | 20,555.19 | 20,555.19 | 20,555.19 | 20,555.19 | - |
14 Mar 2024 | 20,572.21 | 20,572.21 | 20,572.21 | 20,572.21 | 20,572.21 | - |
13 Mar 2024 | 20,611.06 | 20,611.06 | 20,611.06 | 20,611.06 | 20,611.06 | - |
12 Mar 2024 | 20,564.71 | 20,564.71 | 20,564.71 | 20,564.71 | 20,564.71 | - |
11 Mar 2024 | 20,469.16 | 20,469.16 | 20,469.16 | 20,469.16 | 20,469.16 | - |
08 Mar 2024 | 20,519.40 | 20,519.40 | 20,519.40 | 20,519.40 | 20,519.40 | - |
07 Mar 2024 | 20,519.50 | 20,519.50 | 20,519.50 | 20,519.50 | 20,519.50 | - |
06 Mar 2024 | 20,379.05 | 20,379.05 | 20,379.05 | 20,379.05 | 20,379.05 | - |
05 Mar 2024 | 20,332.07 | 20,332.07 | 20,332.07 | 20,332.07 | 20,332.07 | - |
04 Mar 2024 | 20,296.97 | 20,296.97 | 20,296.97 | 20,296.97 | 20,296.97 | - |
01 Mar 2024 | 20,279.81 | 20,279.81 | 20,279.81 | 20,279.81 | 20,279.81 | - |
29 Feb 2024 | 20,227.73 | 20,227.73 | 20,227.73 | 20,227.73 | 20,227.73 | - |
28 Feb 2024 | 20,267.07 | 20,267.07 | 20,267.07 | 20,267.07 | 20,267.07 | - |
27 Feb 2024 | 20,306.94 | 20,306.94 | 20,306.94 | 20,306.94 | 20,306.94 | - |
26 Feb 2024 | 20,275.83 | 20,275.83 | 20,275.83 | 20,275.83 | 20,275.83 | - |
23 Feb 2024 | 20,354.34 | 20,354.34 | 20,354.34 | 20,354.34 | 20,354.34 | - |
22 Feb 2024 | 20,279.68 | 20,279.68 | 20,279.68 | 20,279.68 | 20,279.68 | - |
21 Feb 2024 | 20,170.50 | 20,170.50 | 20,170.50 | 20,170.50 | 20,170.50 | - |
20 Feb 2024 | 20,155.83 | 20,155.83 | 20,155.83 | 20,155.83 | 20,155.83 | - |
19 Feb 2024 | 20,092.96 | 20,092.96 | 20,092.96 | 20,092.96 | 20,092.96 | - |
16 Feb 2024 | 20,082.42 | 20,082.42 | 20,082.42 | 20,082.42 | 20,082.42 | - |
15 Feb 2024 | 20,011.59 | 20,011.59 | 20,011.59 | 20,011.59 | 20,011.59 | - |
14 Feb 2024 | 19,912.42 | 19,912.42 | 19,912.42 | 19,912.42 | 19,912.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |