Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 24,061.78 | 24,061.78 | 24,061.78 | 24,061.78 | 24,061.78 | - |
27 Jun 2024 | 24,042.40 | 24,042.40 | 24,042.40 | 24,042.40 | 24,042.40 | - |
26 Jun 2024 | 24,065.05 | 24,065.05 | 24,065.05 | 24,065.05 | 24,065.05 | - |
25 Jun 2024 | 23,980.09 | 23,980.09 | 23,980.09 | 23,980.09 | 23,980.09 | - |
24 Jun 2024 | 23,989.74 | 23,989.74 | 23,989.74 | 23,989.74 | 23,989.74 | - |
21 Jun 2024 | 24,115.79 | 24,115.79 | 24,115.79 | 24,115.79 | 24,115.79 | - |
20 Jun 2024 | 24,209.04 | 24,209.04 | 24,209.04 | 24,209.04 | 24,209.04 | - |
19 Jun 2024 | 24,102.37 | 24,102.37 | 24,102.37 | 24,102.37 | 24,102.37 | - |
18 Jun 2024 | 23,839.46 | 23,839.46 | 23,839.46 | 23,839.46 | 23,839.46 | - |
17 Jun 2024 | 23,759.32 | 23,759.32 | 23,759.32 | 23,759.32 | 23,759.32 | - |
14 Jun 2024 | 23,627.53 | 23,627.53 | 23,627.53 | 23,627.53 | 23,627.53 | - |
13 Jun 2024 | 23,467.76 | 23,467.76 | 23,467.76 | 23,467.76 | 23,467.76 | - |
12 Jun 2024 | 23,303.12 | 23,303.12 | 23,303.12 | 23,303.12 | 23,303.12 | - |
11 Jun 2024 | 23,336.73 | 23,336.73 | 23,336.73 | 23,336.73 | 23,336.73 | - |
10 Jun 2024 | 23,453.24 | 23,453.24 | 23,453.24 | 23,453.24 | 23,453.24 | - |
07 Jun 2024 | 23,537.27 | 23,537.27 | 23,537.27 | 23,537.27 | 23,537.27 | - |
06 Jun 2024 | 23,613.72 | 23,613.72 | 23,613.72 | 23,613.72 | 23,613.72 | - |
05 Jun 2024 | 23,361.65 | 23,361.65 | 23,361.65 | 23,361.65 | 23,361.65 | - |
04 Jun 2024 | 23,276.10 | 23,276.10 | 23,276.10 | 23,276.10 | 23,276.10 | - |
03 Jun 2024 | 23,878.81 | 23,878.81 | 23,878.81 | 23,878.81 | 23,878.81 | - |
31 May 2024 | 23,521.16 | 23,521.16 | 23,521.16 | 23,521.16 | 23,521.16 | - |
30 May 2024 | 23,735.98 | 23,735.98 | 23,735.98 | 23,735.98 | 23,735.98 | - |
29 May 2024 | 23,849.54 | 23,849.54 | 23,849.54 | 23,849.54 | 23,849.54 | - |
28 May 2024 | 24,193.82 | 24,193.82 | 24,193.82 | 24,193.82 | 24,193.82 | - |
24 May 2024 | 24,241.53 | 24,241.53 | 24,241.53 | 24,241.53 | 24,241.53 | - |
23 May 2024 | 24,353.81 | 24,353.81 | 24,353.81 | 24,353.81 | 24,353.81 | - |
22 May 2024 | 24,358.25 | 24,358.25 | 24,358.25 | 24,358.25 | 24,358.25 | - |
21 May 2024 | 24,292.23 | 24,292.23 | 24,292.23 | 24,292.23 | 24,292.23 | - |
20 May 2024 | 24,411.99 | 24,411.99 | 24,411.99 | 24,411.99 | 24,411.99 | - |
17 May 2024 | 24,482.40 | 24,482.40 | 24,482.40 | 24,482.40 | 24,482.40 | - |
16 May 2024 | 24,431.24 | 24,431.24 | 24,431.24 | 24,431.24 | 24,431.24 | - |
15 May 2024 | 24,240.42 | 24,240.42 | 24,240.42 | 24,240.42 | 24,240.42 | - |
14 May 2024 | 24,304.96 | 24,304.96 | 24,304.96 | 24,304.96 | 24,304.96 | - |
13 May 2024 | 24,337.49 | 24,337.49 | 24,337.49 | 24,337.49 | 24,337.49 | - |
10 May 2024 | 24,372.01 | 24,372.01 | 24,372.01 | 24,372.01 | 24,372.01 | - |
09 May 2024 | 24,226.47 | 24,226.47 | 24,226.47 | 24,226.47 | 24,226.47 | - |
08 May 2024 | 24,132.35 | 24,132.35 | 24,132.35 | 24,132.35 | 24,132.35 | - |
07 May 2024 | 24,223.73 | 24,223.73 | 24,223.73 | 24,223.73 | 24,223.73 | - |
03 May 2024 | 23,991.05 | 23,991.05 | 23,991.05 | 23,991.05 | 23,991.05 | - |
02 May 2024 | 23,843.76 | 23,843.76 | 23,843.76 | 23,843.76 | 23,843.76 | - |
01 May 2024 | 23,612.71 | 23,612.71 | 23,612.71 | 23,612.71 | 23,612.71 | - |
30 Apr 2024 | 23,774.32 | 23,774.32 | 23,774.32 | 23,774.32 | 23,774.32 | - |
29 Apr 2024 | 23,753.02 | 23,753.02 | 23,753.02 | 23,753.02 | 23,753.02 | - |
26 Apr 2024 | 23,586.82 | 23,586.82 | 23,586.82 | 23,586.82 | 23,586.82 | - |
25 Apr 2024 | 23,357.77 | 23,357.77 | 23,357.77 | 23,357.77 | 23,357.77 | - |
24 Apr 2024 | 23,491.21 | 23,491.21 | 23,491.21 | 23,491.21 | 23,491.21 | - |
23 Apr 2024 | 23,289.00 | 23,289.00 | 23,289.00 | 23,289.00 | 23,289.00 | - |
22 Apr 2024 | 23,190.85 | 23,190.85 | 23,190.85 | 23,190.85 | 23,190.85 | - |
19 Apr 2024 | 22,775.36 | 22,775.36 | 22,775.36 | 22,775.36 | 22,775.36 | - |
18 Apr 2024 | 23,000.37 | 23,000.37 | 23,000.37 | 23,000.37 | 23,000.37 | - |
17 Apr 2024 | 23,078.83 | 23,078.83 | 23,078.83 | 23,078.83 | 23,078.83 | - |
16 Apr 2024 | 23,005.59 | 23,005.59 | 23,005.59 | 23,005.59 | 23,005.59 | - |
15 Apr 2024 | 23,447.82 | 23,447.82 | 23,447.82 | 23,447.82 | 23,447.82 | - |
12 Apr 2024 | 23,665.31 | 23,665.31 | 23,665.31 | 23,665.31 | 23,665.31 | - |
11 Apr 2024 | 23,698.43 | 23,698.43 | 23,698.43 | 23,698.43 | 23,698.43 | - |
10 Apr 2024 | 23,621.28 | 23,621.28 | 23,621.28 | 23,621.28 | 23,621.28 | - |
09 Apr 2024 | 23,523.60 | 23,523.60 | 23,523.60 | 23,523.60 | 23,523.60 | - |
08 Apr 2024 | 23,485.14 | 23,485.14 | 23,485.14 | 23,485.14 | 23,485.14 | - |
05 Apr 2024 | 23,491.23 | 23,491.23 | 23,491.23 | 23,491.23 | 23,491.23 | - |
04 Apr 2024 | 23,559.84 | 23,559.84 | 23,559.84 | 23,559.84 | 23,559.84 | - |
03 Apr 2024 | 23,469.08 | 23,469.08 | 23,469.08 | 23,469.08 | 23,469.08 | - |
02 Apr 2024 | 23,513.59 | 23,513.59 | 23,513.59 | 23,513.59 | 23,513.59 | - |
28 Mar 2024 | 23,295.76 | 23,295.76 | 23,295.76 | 23,295.76 | 23,295.76 | - |
27 Mar 2024 | 23,237.70 | 23,237.70 | 23,237.70 | 23,237.70 | 23,237.70 | - |
26 Mar 2024 | 23,188.64 | 23,188.64 | 23,188.64 | 23,188.64 | 23,188.64 | - |
25 Mar 2024 | 23,175.72 | 23,175.72 | 23,175.72 | 23,175.72 | 23,175.72 | - |
22 Mar 2024 | 23,285.26 | 23,285.26 | 23,285.26 | 23,285.26 | 23,285.26 | - |
21 Mar 2024 | 23,290.38 | 23,290.38 | 23,290.38 | 23,290.38 | 23,290.38 | - |
20 Mar 2024 | 22,994.44 | 22,994.44 | 22,994.44 | 22,994.44 | 22,994.44 | - |
19 Mar 2024 | 22,927.80 | 22,927.80 | 22,927.80 | 22,927.80 | 22,927.80 | - |
18 Mar 2024 | 23,025.31 | 23,025.31 | 23,025.31 | 23,025.31 | 23,025.31 | - |
15 Mar 2024 | 22,940.61 | 22,940.61 | 22,940.61 | 22,940.61 | 22,940.61 | - |
14 Mar 2024 | 23,017.59 | 23,017.59 | 23,017.59 | 23,017.59 | 23,017.59 | - |
13 Mar 2024 | 23,087.49 | 23,087.49 | 23,087.49 | 23,087.49 | 23,087.49 | - |
12 Mar 2024 | 23,084.35 | 23,084.35 | 23,084.35 | 23,084.35 | 23,084.35 | - |
11 Mar 2024 | 22,834.54 | 22,834.54 | 22,834.54 | 22,834.54 | 22,834.54 | - |
08 Mar 2024 | 22,919.80 | 22,919.80 | 22,919.80 | 22,919.80 | 22,919.80 | - |
07 Mar 2024 | 23,085.33 | 23,085.33 | 23,085.33 | 23,085.33 | 23,085.33 | - |
06 Mar 2024 | 22,986.67 | 22,986.67 | 22,986.67 | 22,986.67 | 22,986.67 | - |
05 Mar 2024 | 22,851.41 | 22,851.41 | 22,851.41 | 22,851.41 | 22,851.41 | - |
04 Mar 2024 | 23,000.58 | 23,000.58 | 23,000.58 | 23,000.58 | 23,000.58 | - |
01 Mar 2024 | 22,905.95 | 22,905.95 | 22,905.95 | 22,905.95 | 22,905.95 | - |
29 Feb 2024 | 22,837.48 | 22,837.48 | 22,837.48 | 22,837.48 | 22,837.48 | - |
28 Feb 2024 | 22,912.43 | 22,912.43 | 22,912.43 | 22,912.43 | 22,912.43 | - |
27 Feb 2024 | 23,068.01 | 23,068.01 | 23,068.01 | 23,068.01 | 23,068.01 | - |
26 Feb 2024 | 23,024.85 | 23,024.85 | 23,024.85 | 23,024.85 | 23,024.85 | - |
23 Feb 2024 | 23,215.68 | 23,215.68 | 23,215.68 | 23,215.68 | 23,215.68 | - |
22 Feb 2024 | 23,265.23 | 23,265.23 | 23,265.23 | 23,265.23 | 23,265.23 | - |
21 Feb 2024 | 23,011.30 | 23,011.30 | 23,011.30 | 23,011.30 | 23,011.30 | - |
20 Feb 2024 | 23,001.77 | 23,001.77 | 23,001.77 | 23,001.77 | 23,001.77 | - |
19 Feb 2024 | 22,987.22 | 22,987.22 | 22,987.22 | 22,987.22 | 22,987.22 | - |
16 Feb 2024 | 23,096.89 | 23,096.89 | 23,096.89 | 23,096.89 | 23,096.89 | - |
15 Feb 2024 | 22,939.66 | 22,939.66 | 22,939.66 | 22,939.66 | 22,939.66 | - |
14 Feb 2024 | 22,894.58 | 22,894.58 | 22,894.58 | 22,894.58 | 22,894.58 | - |
13 Feb 2024 | 22,823.98 | 22,823.98 | 22,823.98 | 22,823.98 | 22,823.98 | - |
12 Feb 2024 | 22,815.42 | 22,815.42 | 22,815.42 | 22,815.42 | 22,815.42 | - |
09 Feb 2024 | 22,865.32 | 22,865.32 | 22,865.32 | 22,865.32 | 22,865.32 | - |
08 Feb 2024 | 22,906.40 | 22,906.40 | 22,906.40 | 22,906.40 | 22,906.40 | - |
07 Feb 2024 | 22,784.17 | 22,784.17 | 22,784.17 | 22,784.17 | 22,784.17 | - |
06 Feb 2024 | 22,837.75 | 22,837.75 | 22,837.75 | 22,837.75 | 22,837.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |