Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 19,272.42 | 19,272.42 | 19,272.42 | 19,272.42 | 19,272.42 | - |
21 Jun 2024 | 19,409.46 | 19,409.46 | 19,409.46 | 19,409.46 | 19,409.46 | - |
20 Jun 2024 | 19,463.78 | 19,463.78 | 19,463.78 | 19,463.78 | 19,463.78 | - |
19 Jun 2024 | 19,378.37 | 19,378.37 | 19,378.37 | 19,378.37 | 19,378.37 | - |
18 Jun 2024 | 19,203.32 | 19,203.32 | 19,203.32 | 19,203.32 | 19,203.32 | - |
17 Jun 2024 | 19,079.03 | 19,079.03 | 19,079.03 | 19,079.03 | 19,079.03 | - |
14 Jun 2024 | 19,150.14 | 19,150.14 | 19,150.14 | 19,150.14 | 19,150.14 | - |
13 Jun 2024 | 18,975.84 | 18,975.84 | 18,975.84 | 18,975.84 | 18,975.84 | - |
12 Jun 2024 | 18,736.63 | 18,736.63 | 18,736.63 | 18,736.63 | 18,736.63 | - |
11 Jun 2024 | 18,863.15 | 18,863.15 | 18,863.15 | 18,863.15 | 18,863.15 | - |
10 Jun 2024 | 18,933.65 | 18,933.65 | 18,933.65 | 18,933.65 | 18,933.65 | - |
07 Jun 2024 | 18,981.69 | 18,981.69 | 18,981.69 | 18,981.69 | 18,981.69 | - |
06 Jun 2024 | 18,909.86 | 18,909.86 | 18,909.86 | 18,909.86 | 18,909.86 | - |
05 Jun 2024 | 18,759.90 | 18,759.90 | 18,759.90 | 18,759.90 | 18,759.90 | - |
04 Jun 2024 | 18,507.97 | 18,507.97 | 18,507.97 | 18,507.97 | 18,507.97 | - |
03 Jun 2024 | 18,836.63 | 18,836.63 | 18,836.63 | 18,836.63 | 18,836.63 | - |
31 May 2024 | 18,536.19 | 18,536.19 | 18,536.19 | 18,536.19 | 18,536.19 | - |
30 May 2024 | 18,680.28 | 18,680.28 | 18,680.28 | 18,680.28 | 18,680.28 | - |
29 May 2024 | 18,957.58 | 18,957.58 | 18,957.58 | 18,957.58 | 18,957.58 | - |
28 May 2024 | 19,145.26 | 19,145.26 | 19,145.26 | 19,145.26 | 19,145.26 | - |
24 May 2024 | 19,112.59 | 19,112.59 | 19,112.59 | 19,112.59 | 19,112.59 | - |
23 May 2024 | 19,302.91 | 19,302.91 | 19,302.91 | 19,302.91 | 19,302.91 | - |
22 May 2024 | 19,349.37 | 19,349.37 | 19,349.37 | 19,349.37 | 19,349.37 | - |
21 May 2024 | 19,318.38 | 19,318.38 | 19,318.38 | 19,318.38 | 19,318.38 | - |
20 May 2024 | 19,492.24 | 19,492.24 | 19,492.24 | 19,492.24 | 19,492.24 | - |
17 May 2024 | 19,438.05 | 19,438.05 | 19,438.05 | 19,438.05 | 19,438.05 | - |
16 May 2024 | 19,457.20 | 19,457.20 | 19,457.20 | 19,457.20 | 19,457.20 | - |
15 May 2024 | 19,270.61 | 19,270.61 | 19,270.61 | 19,270.61 | 19,270.61 | - |
14 May 2024 | 19,262.63 | 19,262.63 | 19,262.63 | 19,262.63 | 19,262.63 | - |
13 May 2024 | 19,291.12 | 19,291.12 | 19,291.12 | 19,291.12 | 19,291.12 | - |
10 May 2024 | 19,249.69 | 19,249.69 | 19,249.69 | 19,249.69 | 19,249.69 | - |
09 May 2024 | 19,089.01 | 19,089.01 | 19,089.01 | 19,089.01 | 19,089.01 | - |
08 May 2024 | 19,175.71 | 19,175.71 | 19,175.71 | 19,175.71 | 19,175.71 | - |
07 May 2024 | 19,112.08 | 19,112.08 | 19,112.08 | 19,112.08 | 19,112.08 | - |
03 May 2024 | 18,999.06 | 18,999.06 | 18,999.06 | 18,999.06 | 18,999.06 | - |
02 May 2024 | 18,930.53 | 18,930.53 | 18,930.53 | 18,930.53 | 18,930.53 | - |
01 May 2024 | 18,775.22 | 18,775.22 | 18,775.22 | 18,775.22 | 18,775.22 | - |
30 Apr 2024 | 18,735.20 | 18,735.20 | 18,735.20 | 18,735.20 | 18,735.20 | - |
29 Apr 2024 | 18,796.53 | 18,796.53 | 18,796.53 | 18,796.53 | 18,796.53 | - |
26 Apr 2024 | 18,744.73 | 18,744.73 | 18,744.73 | 18,744.73 | 18,744.73 | - |
25 Apr 2024 | 18,468.16 | 18,468.16 | 18,468.16 | 18,468.16 | 18,468.16 | - |
24 Apr 2024 | 18,661.38 | 18,661.38 | 18,661.38 | 18,661.38 | 18,661.38 | - |
23 Apr 2024 | 18,386.42 | 18,386.42 | 18,386.42 | 18,386.42 | 18,386.42 | - |
22 Apr 2024 | 18,403.10 | 18,403.10 | 18,403.10 | 18,403.10 | 18,403.10 | - |
19 Apr 2024 | 18,113.50 | 18,113.50 | 18,113.50 | 18,113.50 | 18,113.50 | - |
18 Apr 2024 | 18,352.47 | 18,352.47 | 18,352.47 | 18,352.47 | 18,352.47 | - |
17 Apr 2024 | 18,233.60 | 18,233.60 | 18,233.60 | 18,233.60 | 18,233.60 | - |
16 Apr 2024 | 18,193.52 | 18,193.52 | 18,193.52 | 18,193.52 | 18,193.52 | - |
15 Apr 2024 | 18,555.77 | 18,555.77 | 18,555.77 | 18,555.77 | 18,555.77 | - |
12 Apr 2024 | 18,770.30 | 18,770.30 | 18,770.30 | 18,770.30 | 18,770.30 | - |
11 Apr 2024 | 18,882.89 | 18,882.89 | 18,882.89 | 18,882.89 | 18,882.89 | - |
10 Apr 2024 | 18,863.79 | 18,863.79 | 18,863.79 | 18,863.79 | 18,863.79 | - |
09 Apr 2024 | 18,659.83 | 18,659.83 | 18,659.83 | 18,659.83 | 18,659.83 | - |
08 Apr 2024 | 18,591.60 | 18,591.60 | 18,591.60 | 18,591.60 | 18,591.60 | - |
05 Apr 2024 | 18,577.01 | 18,577.01 | 18,577.01 | 18,577.01 | 18,577.01 | - |
04 Apr 2024 | 18,550.20 | 18,550.20 | 18,550.20 | 18,550.20 | 18,550.20 | - |
03 Apr 2024 | 18,516.62 | 18,516.62 | 18,516.62 | 18,516.62 | 18,516.62 | - |
02 Apr 2024 | 18,708.60 | 18,708.60 | 18,708.60 | 18,708.60 | 18,708.60 | - |
28 Mar 2024 | 18,448.48 | 18,448.48 | 18,448.48 | 18,448.48 | 18,448.48 | - |
27 Mar 2024 | 18,385.34 | 18,385.34 | 18,385.34 | 18,385.34 | 18,385.34 | - |
26 Mar 2024 | 18,444.59 | 18,444.59 | 18,444.59 | 18,444.59 | 18,444.59 | - |
25 Mar 2024 | 18,348.64 | 18,348.64 | 18,348.64 | 18,348.64 | 18,348.64 | - |
22 Mar 2024 | 18,460.83 | 18,460.83 | 18,460.83 | 18,460.83 | 18,460.83 | - |
21 Mar 2024 | 18,528.62 | 18,528.62 | 18,528.62 | 18,528.62 | 18,528.62 | - |
20 Mar 2024 | 18,172.32 | 18,172.32 | 18,172.32 | 18,172.32 | 18,172.32 | - |
19 Mar 2024 | 18,087.47 | 18,087.47 | 18,087.47 | 18,087.47 | 18,087.47 | - |
18 Mar 2024 | 18,236.10 | 18,236.10 | 18,236.10 | 18,236.10 | 18,236.10 | - |
15 Mar 2024 | 18,159.88 | 18,159.88 | 18,159.88 | 18,159.88 | 18,159.88 | - |
14 Mar 2024 | 18,394.56 | 18,394.56 | 18,394.56 | 18,394.56 | 18,394.56 | - |
13 Mar 2024 | 18,270.92 | 18,270.92 | 18,270.92 | 18,270.92 | 18,270.92 | - |
12 Mar 2024 | 18,331.30 | 18,331.30 | 18,331.30 | 18,331.30 | 18,331.30 | - |
11 Mar 2024 | 18,117.95 | 18,117.95 | 18,117.95 | 18,117.95 | 18,117.95 | - |
08 Mar 2024 | 17,974.92 | 17,974.92 | 17,974.92 | 17,974.92 | 17,974.92 | - |
07 Mar 2024 | 17,956.31 | 17,956.31 | 17,956.31 | 17,956.31 | 17,956.31 | - |
06 Mar 2024 | 18,005.95 | 18,005.95 | 18,005.95 | 18,005.95 | 18,005.95 | - |
05 Mar 2024 | 17,913.16 | 17,913.16 | 17,913.16 | 17,913.16 | 17,913.16 | - |
04 Mar 2024 | 18,113.83 | 18,113.83 | 18,113.83 | 18,113.83 | 18,113.83 | - |
01 Mar 2024 | 18,054.23 | 18,054.23 | 18,054.23 | 18,054.23 | 18,054.23 | - |
29 Feb 2024 | 18,019.03 | 18,019.03 | 18,019.03 | 18,019.03 | 18,019.03 | - |
28 Feb 2024 | 17,967.26 | 17,967.26 | 17,967.26 | 17,967.26 | 17,967.26 | - |
27 Feb 2024 | 18,082.49 | 18,082.49 | 18,082.49 | 18,082.49 | 18,082.49 | - |
26 Feb 2024 | 18,016.12 | 18,016.12 | 18,016.12 | 18,016.12 | 18,016.12 | - |
23 Feb 2024 | 18,097.14 | 18,097.14 | 18,097.14 | 18,097.14 | 18,097.14 | - |
22 Feb 2024 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | - |
21 Feb 2024 | 18,050.49 | 18,050.49 | 18,050.49 | 18,050.49 | 18,050.49 | - |
20 Feb 2024 | 17,955.40 | 17,955.40 | 17,955.40 | 17,955.40 | 17,955.40 | - |
19 Feb 2024 | 18,014.00 | 18,014.00 | 18,014.00 | 18,014.00 | 18,014.00 | - |
16 Feb 2024 | 18,016.52 | 18,016.52 | 18,016.52 | 18,016.52 | 18,016.52 | - |
15 Feb 2024 | 17,866.95 | 17,866.95 | 17,866.95 | 17,866.95 | 17,866.95 | - |
14 Feb 2024 | 17,761.43 | 17,761.43 | 17,761.43 | 17,761.43 | 17,761.43 | - |
13 Feb 2024 | 17,652.54 | 17,652.54 | 17,652.54 | 17,652.54 | 17,652.54 | - |
12 Feb 2024 | 17,617.36 | 17,617.36 | 17,617.36 | 17,617.36 | 17,617.36 | - |
09 Feb 2024 | 17,580.02 | 17,580.02 | 17,580.02 | 17,580.02 | 17,580.02 | - |
08 Feb 2024 | 17,650.23 | 17,650.23 | 17,650.23 | 17,650.23 | 17,650.23 | - |
07 Feb 2024 | 17,700.72 | 17,700.72 | 17,700.72 | 17,700.72 | 17,700.72 | - |
06 Feb 2024 | 17,735.62 | 17,735.62 | 17,735.62 | 17,735.62 | 17,735.62 | - |
05 Feb 2024 | 17,519.08 | 17,519.08 | 17,519.08 | 17,519.08 | 17,519.08 | - |
02 Feb 2024 | 17,416.55 | 17,416.55 | 17,416.55 | 17,416.55 | 17,416.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |