Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 13,741.37 | 13,741.37 | 13,741.37 | 13,741.37 | 13,741.37 | - |
29 May 2024 | 13,727.99 | 13,727.99 | 13,727.99 | 13,727.99 | 13,727.99 | - |
28 May 2024 | 13,770.30 | 13,770.30 | 13,770.30 | 13,770.30 | 13,770.30 | - |
27 May 2024 | 13,781.70 | 13,781.70 | 13,781.70 | 13,781.70 | 13,781.70 | - |
24 May 2024 | 13,760.90 | 13,760.90 | 13,760.90 | 13,760.90 | 13,760.90 | - |
23 May 2024 | 13,752.26 | 13,752.26 | 13,752.26 | 13,752.26 | 13,752.26 | - |
22 May 2024 | 13,785.43 | 13,785.43 | 13,785.43 | 13,785.43 | 13,785.43 | - |
21 May 2024 | 13,800.07 | 13,800.07 | 13,800.07 | 13,800.07 | 13,800.07 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 13,773.35 | 13,773.35 | 13,773.35 | 13,773.35 | 13,773.35 | - |
16 May 2024 | 13,816.75 | 13,816.75 | 13,816.75 | 13,816.75 | 13,816.75 | - |
15 May 2024 | 13,821.18 | 13,821.18 | 13,821.18 | 13,821.18 | 13,821.18 | - |
14 May 2024 | 13,757.01 | 13,757.01 | 13,757.01 | 13,757.01 | 13,757.01 | - |
13 May 2024 | 13,778.20 | 13,778.20 | 13,778.20 | 13,778.20 | 13,778.20 | - |
10 May 2024 | 13,770.72 | 13,770.72 | 13,770.72 | 13,770.72 | 13,770.72 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 13,848.06 | 13,848.06 | 13,848.06 | 13,848.06 | 13,848.06 | - |
06 May 2024 | 13,770.21 | 13,770.21 | 13,770.21 | 13,770.21 | 13,770.21 | - |
03 May 2024 | 13,755.74 | 13,755.74 | 13,755.74 | 13,755.74 | 13,755.74 | - |
02 May 2024 | 13,715.03 | 13,715.03 | 13,715.03 | 13,715.03 | 13,715.03 | - |
30 Apr 2024 | 13,690.37 | 13,690.37 | 13,690.37 | 13,690.37 | 13,690.37 | - |
29 Apr 2024 | 13,722.55 | 13,722.55 | 13,722.55 | 13,722.55 | 13,722.55 | - |
26 Apr 2024 | 13,690.83 | 13,690.83 | 13,690.83 | 13,690.83 | 13,690.83 | - |
25 Apr 2024 | 13,662.04 | 13,662.04 | 13,662.04 | 13,662.04 | 13,662.04 | - |
24 Apr 2024 | 13,688.40 | 13,688.40 | 13,688.40 | 13,688.40 | 13,688.40 | - |
23 Apr 2024 | 13,725.14 | 13,725.14 | 13,725.14 | 13,725.14 | 13,725.14 | - |
22 Apr 2024 | 13,716.72 | 13,716.72 | 13,716.72 | 13,716.72 | 13,716.72 | - |
19 Apr 2024 | 13,687.48 | 13,687.48 | 13,687.48 | 13,687.48 | 13,687.48 | - |
18 Apr 2024 | 13,697.77 | 13,697.77 | 13,697.77 | 13,697.77 | 13,697.77 | - |
17 Apr 2024 | 13,700.63 | 13,700.63 | 13,700.63 | 13,700.63 | 13,700.63 | - |
16 Apr 2024 | 13,679.19 | 13,679.19 | 13,679.19 | 13,679.19 | 13,679.19 | - |
15 Apr 2024 | 13,735.74 | 13,735.74 | 13,735.74 | 13,735.74 | 13,735.74 | - |
12 Apr 2024 | 13,792.42 | 13,792.42 | 13,792.42 | 13,792.42 | 13,792.42 | - |
11 Apr 2024 | 13,744.60 | 13,744.60 | 13,744.60 | 13,744.60 | 13,744.60 | - |
10 Apr 2024 | 13,767.54 | 13,767.54 | 13,767.54 | 13,767.54 | 13,767.54 | - |
09 Apr 2024 | 13,801.73 | 13,801.73 | 13,801.73 | 13,801.73 | 13,801.73 | - |
08 Apr 2024 | 13,768.47 | 13,768.47 | 13,768.47 | 13,768.47 | 13,768.47 | - |
05 Apr 2024 | 13,783.22 | 13,783.22 | 13,783.22 | 13,783.22 | 13,783.22 | - |
04 Apr 2024 | 13,805.16 | 13,805.16 | 13,805.16 | 13,805.16 | 13,805.16 | - |
03 Apr 2024 | 13,772.07 | 13,772.07 | 13,772.07 | 13,772.07 | 13,772.07 | - |
02 Apr 2024 | 13,765.00 | 13,765.00 | 13,765.00 | 13,765.00 | 13,765.00 | - |
28 Mar 2024 | 13,797.54 | 13,797.54 | 13,797.54 | 13,797.54 | 13,797.54 | - |
27 Mar 2024 | 13,789.73 | 13,789.73 | 13,789.73 | 13,789.73 | 13,789.73 | - |
26 Mar 2024 | 13,752.47 | 13,752.47 | 13,752.47 | 13,752.47 | 13,752.47 | - |
25 Mar 2024 | 13,742.07 | 13,742.07 | 13,742.07 | 13,742.07 | 13,742.07 | - |
22 Mar 2024 | 13,769.94 | 13,769.94 | 13,769.94 | 13,769.94 | 13,769.94 | - |
21 Mar 2024 | 13,735.60 | 13,735.60 | 13,735.60 | 13,735.60 | 13,735.60 | - |
20 Mar 2024 | 13,703.60 | 13,703.60 | 13,703.60 | 13,703.60 | 13,703.60 | - |
19 Mar 2024 | 13,706.46 | 13,706.46 | 13,706.46 | 13,706.46 | 13,706.46 | - |
18 Mar 2024 | 13,698.83 | 13,698.83 | 13,698.83 | 13,698.83 | 13,698.83 | - |
15 Mar 2024 | 13,704.18 | 13,704.18 | 13,704.18 | 13,704.18 | 13,704.18 | - |
14 Mar 2024 | 13,719.03 | 13,719.03 | 13,719.03 | 13,719.03 | 13,719.03 | - |
13 Mar 2024 | 13,740.17 | 13,740.17 | 13,740.17 | 13,740.17 | 13,740.17 | - |
12 Mar 2024 | 13,731.20 | 13,731.20 | 13,731.20 | 13,731.20 | 13,731.20 | - |
11 Mar 2024 | 13,729.74 | 13,729.74 | 13,729.74 | 13,729.74 | 13,729.74 | - |
08 Mar 2024 | 13,740.42 | 13,740.42 | 13,740.42 | 13,740.42 | 13,740.42 | - |
07 Mar 2024 | 13,700.46 | 13,700.46 | 13,700.46 | 13,700.46 | 13,700.46 | - |
06 Mar 2024 | 13,671.04 | 13,671.04 | 13,671.04 | 13,671.04 | 13,671.04 | - |
05 Mar 2024 | 13,675.50 | 13,675.50 | 13,675.50 | 13,675.50 | 13,675.50 | - |
04 Mar 2024 | 13,639.27 | 13,639.27 | 13,639.27 | 13,639.27 | 13,639.27 | - |
01 Mar 2024 | 13,635.08 | 13,635.08 | 13,635.08 | 13,635.08 | 13,635.08 | - |
29 Feb 2024 | 13,625.20 | 13,625.20 | 13,625.20 | 13,625.20 | 13,625.20 | - |
28 Feb 2024 | 13,604.68 | 13,604.68 | 13,604.68 | 13,604.68 | 13,604.68 | - |
27 Feb 2024 | 13,618.55 | 13,618.55 | 13,618.55 | 13,618.55 | 13,618.55 | - |
26 Feb 2024 | 13,632.86 | 13,632.86 | 13,632.86 | 13,632.86 | 13,632.86 | - |
23 Feb 2024 | 13,658.89 | 13,658.89 | 13,658.89 | 13,658.89 | 13,658.89 | - |
22 Feb 2024 | 13,619.95 | 13,619.95 | 13,619.95 | 13,619.95 | 13,619.95 | - |
21 Feb 2024 | 13,603.90 | 13,603.90 | 13,603.90 | 13,603.90 | 13,603.90 | - |
20 Feb 2024 | 13,632.41 | 13,632.41 | 13,632.41 | 13,632.41 | 13,632.41 | - |
19 Feb 2024 | 13,606.38 | 13,606.38 | 13,606.38 | 13,606.38 | 13,606.38 | - |
16 Feb 2024 | 13,600.86 | 13,600.86 | 13,600.86 | 13,600.86 | 13,600.86 | - |
15 Feb 2024 | 13,620.04 | 13,620.04 | 13,620.04 | 13,620.04 | 13,620.04 | - |
14 Feb 2024 | 13,608.60 | 13,608.60 | 13,608.60 | 13,608.60 | 13,608.60 | - |
13 Feb 2024 | 13,579.30 | 13,579.30 | 13,579.30 | 13,579.30 | 13,579.30 | - |
12 Feb 2024 | 13,597.81 | 13,597.81 | 13,597.81 | 13,597.81 | 13,597.81 | - |
09 Feb 2024 | 13,581.75 | 13,581.75 | 13,581.75 | 13,581.75 | 13,581.75 | - |
08 Feb 2024 | 13,597.85 | 13,597.85 | 13,597.85 | 13,597.85 | 13,597.85 | - |
07 Feb 2024 | 13,620.61 | 13,620.61 | 13,620.61 | 13,620.61 | 13,620.61 | - |
06 Feb 2024 | 13,627.17 | 13,627.17 | 13,627.17 | 13,627.17 | 13,627.17 | - |
05 Feb 2024 | 13,614.60 | 13,614.60 | 13,614.60 | 13,614.60 | 13,614.60 | - |
02 Feb 2024 | 13,656.72 | 13,656.72 | 13,656.72 | 13,656.72 | 13,656.72 | - |
01 Feb 2024 | 13,711.08 | 13,711.08 | 13,711.08 | 13,711.08 | 13,711.08 | - |
31 Jan 2024 | 13,711.71 | 13,711.71 | 13,711.71 | 13,711.71 | 13,711.71 | - |
30 Jan 2024 | 13,658.72 | 13,658.72 | 13,658.72 | 13,658.72 | 13,658.72 | - |
29 Jan 2024 | 13,675.26 | 13,675.26 | 13,675.26 | 13,675.26 | 13,675.26 | - |
26 Jan 2024 | 13,633.99 | 13,633.99 | 13,633.99 | 13,633.99 | 13,633.99 | - |
25 Jan 2024 | 13,620.91 | 13,620.91 | 13,620.91 | 13,620.91 | 13,620.91 | - |
24 Jan 2024 | 13,571.29 | 13,571.29 | 13,571.29 | 13,571.29 | 13,571.29 | - |
23 Jan 2024 | 13,561.31 | 13,561.31 | 13,561.31 | 13,561.31 | 13,561.31 | - |
22 Jan 2024 | 13,577.12 | 13,577.12 | 13,577.12 | 13,577.12 | 13,577.12 | - |
19 Jan 2024 | 13,540.86 | 13,540.86 | 13,540.86 | 13,540.86 | 13,540.86 | - |
18 Jan 2024 | 13,531.14 | 13,531.14 | 13,531.14 | 13,531.14 | 13,531.14 | - |
17 Jan 2024 | 13,517.80 | 13,517.80 | 13,517.80 | 13,517.80 | 13,517.80 | - |
16 Jan 2024 | 13,568.83 | 13,568.83 | 13,568.83 | 13,568.83 | 13,568.83 | - |
15 Jan 2024 | 13,584.35 | 13,584.35 | 13,584.35 | 13,584.35 | 13,584.35 | - |
12 Jan 2024 | 13,606.46 | 13,606.46 | 13,606.46 | 13,606.46 | 13,606.46 | - |
11 Jan 2024 | 13,567.66 | 13,567.66 | 13,567.66 | 13,567.66 | 13,567.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |