Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 18,406.19 | 18,406.19 | 18,406.19 | 18,406.19 | 18,406.19 | - |
12 Jun 2024 | 18,549.01 | 18,549.01 | 18,549.01 | 18,549.01 | 18,549.01 | - |
11 Jun 2024 | 18,584.26 | 18,584.26 | 18,584.26 | 18,584.26 | 18,584.26 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 18,644.25 | 18,644.25 | 18,644.25 | 18,644.25 | 18,644.25 | - |
06 Jun 2024 | 18,690.98 | 18,690.98 | 18,690.98 | 18,690.98 | 18,690.98 | - |
05 Jun 2024 | 18,628.41 | 18,628.41 | 18,628.41 | 18,628.41 | 18,628.41 | - |
04 Jun 2024 | 18,540.91 | 18,540.91 | 18,540.91 | 18,540.91 | 18,540.91 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 19,050.32 | 19,050.32 | 19,050.32 | 19,050.32 | 19,050.32 | - |
30 May 2024 | 19,147.75 | 19,147.75 | 19,147.75 | 19,147.75 | 19,147.75 | - |
29 May 2024 | 19,366.35 | 19,366.35 | 19,366.35 | 19,366.35 | 19,366.35 | - |
28 May 2024 | 19,448.08 | 19,448.08 | 19,448.08 | 19,448.08 | 19,448.08 | - |
24 May 2024 | 19,259.59 | 19,259.59 | 19,259.59 | 19,259.59 | 19,259.59 | - |
23 May 2024 | 19,214.15 | 19,214.15 | 19,214.15 | 19,214.15 | 19,214.15 | - |
22 May 2024 | 19,298.64 | 19,298.64 | 19,298.64 | 19,298.64 | 19,298.64 | - |
21 May 2024 | 19,501.73 | 19,501.73 | 19,501.73 | 19,501.73 | 19,501.73 | - |
20 May 2024 | 19,539.52 | 19,539.52 | 19,539.52 | 19,539.52 | 19,539.52 | - |
17 May 2024 | 19,520.37 | 19,520.37 | 19,520.37 | 19,520.37 | 19,520.37 | - |
16 May 2024 | 19,357.58 | 19,357.58 | 19,357.58 | 19,357.58 | 19,357.58 | - |
15 May 2024 | 19,355.26 | 19,355.26 | 19,355.26 | 19,355.26 | 19,355.26 | - |
14 May 2024 | 19,332.86 | 19,332.86 | 19,332.86 | 19,332.86 | 19,332.86 | - |
13 May 2024 | 19,246.26 | 19,246.26 | 19,246.26 | 19,246.26 | 19,246.26 | - |
10 May 2024 | 19,265.00 | 19,265.00 | 19,265.00 | 19,265.00 | 19,265.00 | - |
09 May 2024 | 19,119.08 | 19,119.08 | 19,119.08 | 19,119.08 | 19,119.08 | - |
08 May 2024 | 19,097.13 | 19,097.13 | 19,097.13 | 19,097.13 | 19,097.13 | - |
07 May 2024 | 18,981.45 | 18,981.45 | 18,981.45 | 18,981.45 | 18,981.45 | - |
03 May 2024 | 18,867.03 | 18,867.03 | 18,867.03 | 18,867.03 | 18,867.03 | - |
02 May 2024 | 19,144.08 | 19,144.08 | 19,144.08 | 19,144.08 | 19,144.08 | - |
01 May 2024 | 19,667.85 | 19,667.85 | 19,667.85 | 19,667.85 | 19,667.85 | - |
30 Apr 2024 | 19,806.09 | 19,806.09 | 19,806.09 | 19,806.09 | 19,806.09 | - |
29 Apr 2024 | 19,720.70 | 19,720.70 | 19,720.70 | 19,720.70 | 19,720.70 | - |
26 Apr 2024 | 19,936.15 | 19,936.15 | 19,936.15 | 19,936.15 | 19,936.15 | - |
25 Apr 2024 | 19,803.84 | 19,803.84 | 19,803.84 | 19,803.84 | 19,803.84 | - |
24 Apr 2024 | 19,783.38 | 19,783.38 | 19,783.38 | 19,783.38 | 19,783.38 | - |
23 Apr 2024 | 19,617.57 | 19,617.57 | 19,617.57 | 19,617.57 | 19,617.57 | - |
22 Apr 2024 | 19,646.04 | 19,646.04 | 19,646.04 | 19,646.04 | 19,646.04 | - |
19 Apr 2024 | 19,791.11 | 19,791.11 | 19,791.11 | 19,791.11 | 19,791.11 | - |
18 Apr 2024 | 19,822.58 | 19,822.58 | 19,822.58 | 19,822.58 | 19,822.58 | - |
17 Apr 2024 | 19,723.84 | 19,723.84 | 19,723.84 | 19,723.84 | 19,723.84 | - |
16 Apr 2024 | 19,759.65 | 19,759.65 | 19,759.65 | 19,759.65 | 19,759.65 | - |
15 Apr 2024 | 19,903.83 | 19,903.83 | 19,903.83 | 19,903.83 | 19,903.83 | - |
12 Apr 2024 | 19,609.31 | 19,609.31 | 19,609.31 | 19,609.31 | 19,609.31 | - |
11 Apr 2024 | 19,879.91 | 19,879.91 | 19,879.91 | 19,879.91 | 19,879.91 | - |
10 Apr 2024 | 19,857.03 | 19,857.03 | 19,857.03 | 19,857.03 | 19,857.03 | - |
09 Apr 2024 | 19,595.31 | 19,595.31 | 19,595.31 | 19,595.31 | 19,595.31 | - |
08 Apr 2024 | 19,682.24 | 19,682.24 | 19,682.24 | 19,682.24 | 19,682.24 | - |
05 Apr 2024 | 19,597.62 | 19,597.62 | 19,597.62 | 19,597.62 | 19,597.62 | - |
04 Apr 2024 | 19,555.43 | 19,555.43 | 19,555.43 | 19,555.43 | 19,555.43 | - |
03 Apr 2024 | 19,662.25 | 19,662.25 | 19,662.25 | 19,662.25 | 19,662.25 | - |
02 Apr 2024 | 19,685.64 | 19,685.64 | 19,685.64 | 19,685.64 | 19,685.64 | - |
28 Mar 2024 | 19,540.39 | 19,540.39 | 19,540.39 | 19,540.39 | 19,540.39 | - |
27 Mar 2024 | 19,642.14 | 19,642.14 | 19,642.14 | 19,642.14 | 19,642.14 | - |
26 Mar 2024 | 19,544.98 | 19,544.98 | 19,544.98 | 19,544.98 | 19,544.98 | - |
25 Mar 2024 | 19,425.32 | 19,425.32 | 19,425.32 | 19,425.32 | 19,425.32 | - |
22 Mar 2024 | 19,356.35 | 19,356.35 | 19,356.35 | 19,356.35 | 19,356.35 | - |
21 Mar 2024 | 19,431.03 | 19,431.03 | 19,431.03 | 19,431.03 | 19,431.03 | - |
20 Mar 2024 | 19,191.91 | 19,191.91 | 19,191.91 | 19,191.91 | 19,191.91 | - |
19 Mar 2024 | 19,076.92 | 19,076.92 | 19,076.92 | 19,076.92 | 19,076.92 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 18,918.30 | 18,918.30 | 18,918.30 | 18,918.30 | 18,918.30 | - |
14 Mar 2024 | 18,863.53 | 18,863.53 | 18,863.53 | 18,863.53 | 18,863.53 | - |
13 Mar 2024 | 18,795.73 | 18,795.73 | 18,795.73 | 18,795.73 | 18,795.73 | - |
12 Mar 2024 | 18,729.54 | 18,729.54 | 18,729.54 | 18,729.54 | 18,729.54 | - |
11 Mar 2024 | 18,574.31 | 18,574.31 | 18,574.31 | 18,574.31 | 18,574.31 | - |
08 Mar 2024 | 18,579.69 | 18,579.69 | 18,579.69 | 18,579.69 | 18,579.69 | - |
07 Mar 2024 | 18,683.08 | 18,683.08 | 18,683.08 | 18,683.08 | 18,683.08 | - |
06 Mar 2024 | 18,712.18 | 18,712.18 | 18,712.18 | 18,712.18 | 18,712.18 | - |
05 Mar 2024 | 18,643.15 | 18,643.15 | 18,643.15 | 18,643.15 | 18,643.15 | - |
04 Mar 2024 | 18,768.42 | 18,768.42 | 18,768.42 | 18,768.42 | 18,768.42 | - |
01 Mar 2024 | 18,773.12 | 18,773.12 | 18,773.12 | 18,773.12 | 18,773.12 | - |
29 Feb 2024 | 18,640.34 | 18,640.34 | 18,640.34 | 18,640.34 | 18,640.34 | - |
28 Feb 2024 | 18,621.04 | 18,621.04 | 18,621.04 | 18,621.04 | 18,621.04 | - |
27 Feb 2024 | 18,841.99 | 18,841.99 | 18,841.99 | 18,841.99 | 18,841.99 | - |
26 Feb 2024 | 18,972.16 | 18,972.16 | 18,972.16 | 18,972.16 | 18,972.16 | - |
23 Feb 2024 | 18,975.01 | 18,975.01 | 18,975.01 | 18,975.01 | 18,975.01 | - |
22 Feb 2024 | 18,816.33 | 18,816.33 | 18,816.33 | 18,816.33 | 18,816.33 | - |
21 Feb 2024 | 18,645.28 | 18,645.28 | 18,645.28 | 18,645.28 | 18,645.28 | - |
20 Feb 2024 | 18,653.51 | 18,653.51 | 18,653.51 | 18,653.51 | 18,653.51 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 18,565.82 | 18,565.82 | 18,565.82 | 18,565.82 | 18,565.82 | - |
15 Feb 2024 | 18,603.88 | 18,603.88 | 18,603.88 | 18,603.88 | 18,603.88 | - |
14 Feb 2024 | 18,566.94 | 18,566.94 | 18,566.94 | 18,566.94 | 18,566.94 | - |
13 Feb 2024 | 18,647.24 | 18,647.24 | 18,647.24 | 18,647.24 | 18,647.24 | - |
12 Feb 2024 | 18,456.09 | 18,456.09 | 18,456.09 | 18,456.09 | 18,456.09 | - |
09 Feb 2024 | 18,403.94 | 18,403.94 | 18,403.94 | 18,403.94 | 18,403.94 | - |
08 Feb 2024 | 18,261.81 | 18,261.81 | 18,261.81 | 18,261.81 | 18,261.81 | - |
07 Feb 2024 | 17,991.52 | 17,991.52 | 17,991.52 | 17,991.52 | 17,991.52 | - |
06 Feb 2024 | 17,828.92 | 17,828.92 | 17,828.92 | 17,828.92 | 17,828.92 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 17,751.88 | 17,751.88 | 17,751.88 | 17,751.88 | 17,751.88 | - |
01 Feb 2024 | 17,569.09 | 17,569.09 | 17,569.09 | 17,569.09 | 17,569.09 | - |
31 Jan 2024 | 17,505.26 | 17,505.26 | 17,505.26 | 17,505.26 | 17,505.26 | - |
30 Jan 2024 | 17,512.46 | 17,512.46 | 17,512.46 | 17,512.46 | 17,512.46 | - |
29 Jan 2024 | 17,543.08 | 17,543.08 | 17,543.08 | 17,543.08 | 17,543.08 | - |
26 Jan 2024 | 17,440.24 | 17,440.24 | 17,440.24 | 17,440.24 | 17,440.24 | - |
25 Jan 2024 | 17,321.47 | 17,321.47 | 17,321.47 | 17,321.47 | 17,321.47 | - |
24 Jan 2024 | 17,289.52 | 17,289.52 | 17,289.52 | 17,289.52 | 17,289.52 | - |
23 Jan 2024 | 17,467.92 | 17,467.92 | 17,467.92 | 17,467.92 | 17,467.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |