Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 14,899.21 | 14,899.21 | 14,899.21 | 14,899.21 | 14,899.21 | - |
26 Jun 2024 | 14,966.13 | 14,966.13 | 14,966.13 | 14,966.13 | 14,966.13 | - |
25 Jun 2024 | 14,923.73 | 14,923.73 | 14,923.73 | 14,923.73 | 14,923.73 | - |
24 Jun 2024 | 14,827.45 | 14,827.45 | 14,827.45 | 14,827.45 | 14,827.45 | - |
21 Jun 2024 | 14,838.25 | 14,838.25 | 14,838.25 | 14,838.25 | 14,838.25 | - |
20 Jun 2024 | 14,831.10 | 14,831.10 | 14,831.10 | 14,831.10 | 14,831.10 | - |
19 Jun 2024 | 14,864.22 | 14,864.22 | 14,864.22 | 14,864.22 | 14,864.22 | - |
18 Jun 2024 | 14,755.34 | 14,755.34 | 14,755.34 | 14,755.34 | 14,755.34 | - |
17 Jun 2024 | 14,771.56 | 14,771.56 | 14,771.56 | 14,771.56 | 14,771.56 | - |
14 Jun 2024 | 14,819.34 | 14,819.34 | 14,819.34 | 14,819.34 | 14,819.34 | - |
13 Jun 2024 | 14,962.97 | 14,962.97 | 14,962.97 | 14,962.97 | 14,962.97 | - |
12 Jun 2024 | 14,946.94 | 14,946.94 | 14,946.94 | 14,946.94 | 14,946.94 | - |
11 Jun 2024 | 14,976.40 | 14,976.40 | 14,976.40 | 14,976.40 | 14,976.40 | - |
10 Jun 2024 | 15,168.92 | 15,168.92 | 15,168.92 | 15,168.92 | 15,168.92 | - |
07 Jun 2024 | 15,272.43 | 15,272.43 | 15,272.43 | 15,272.43 | 15,272.43 | - |
06 Jun 2024 | 15,271.66 | 15,271.66 | 15,271.66 | 15,271.66 | 15,271.66 | - |
05 Jun 2024 | 15,257.59 | 15,257.59 | 15,257.59 | 15,257.59 | 15,257.59 | - |
04 Jun 2024 | 15,250.48 | 15,250.48 | 15,250.48 | 15,250.48 | 15,250.48 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 15,149.22 | 15,149.22 | 15,149.22 | 15,149.22 | 15,149.22 | - |
30 May 2024 | 15,095.53 | 15,095.53 | 15,095.53 | 15,095.53 | 15,095.53 | - |
29 May 2024 | 15,292.43 | 15,292.43 | 15,292.43 | 15,292.43 | 15,292.43 | - |
28 May 2024 | 15,505.63 | 15,505.63 | 15,505.63 | 15,505.63 | 15,505.63 | - |
24 May 2024 | 15,433.08 | 15,433.08 | 15,433.08 | 15,433.08 | 15,433.08 | - |
23 May 2024 | 15,546.26 | 15,546.26 | 15,546.26 | 15,546.26 | 15,546.26 | - |
22 May 2024 | 15,638.64 | 15,638.64 | 15,638.64 | 15,638.64 | 15,638.64 | - |
21 May 2024 | 15,594.07 | 15,594.07 | 15,594.07 | 15,594.07 | 15,594.07 | - |
20 May 2024 | 15,791.57 | 15,791.57 | 15,791.57 | 15,791.57 | 15,791.57 | - |
17 May 2024 | 15,725.04 | 15,725.04 | 15,725.04 | 15,725.04 | 15,725.04 | - |
16 May 2024 | 15,692.40 | 15,692.40 | 15,692.40 | 15,692.40 | 15,692.40 | - |
15 May 2024 | 15,538.33 | 15,538.33 | 15,538.33 | 15,538.33 | 15,538.33 | - |
14 May 2024 | 15,552.56 | 15,552.56 | 15,552.56 | 15,552.56 | 15,552.56 | - |
13 May 2024 | 15,593.01 | 15,593.01 | 15,593.01 | 15,593.01 | 15,593.01 | - |
10 May 2024 | 15,541.26 | 15,541.26 | 15,541.26 | 15,541.26 | 15,541.26 | - |
09 May 2024 | 15,311.79 | 15,311.79 | 15,311.79 | 15,311.79 | 15,311.79 | - |
08 May 2024 | 15,256.52 | 15,256.52 | 15,256.52 | 15,256.52 | 15,256.52 | - |
07 May 2024 | 15,314.92 | 15,314.92 | 15,314.92 | 15,314.92 | 15,314.92 | - |
03 May 2024 | 15,232.61 | 15,232.61 | 15,232.61 | 15,232.61 | 15,232.61 | - |
02 May 2024 | 15,088.82 | 15,088.82 | 15,088.82 | 15,088.82 | 15,088.82 | - |
01 May 2024 | 15,001.93 | 15,001.93 | 15,001.93 | 15,001.93 | 15,001.93 | - |
30 Apr 2024 | 15,040.79 | 15,040.79 | 15,040.79 | 15,040.79 | 15,040.79 | - |
29 Apr 2024 | 14,990.80 | 14,990.80 | 14,990.80 | 14,990.80 | 14,990.80 | - |
26 Apr 2024 | 14,856.23 | 14,856.23 | 14,856.23 | 14,856.23 | 14,856.23 | - |
25 Apr 2024 | 14,823.72 | 14,823.72 | 14,823.72 | 14,823.72 | 14,823.72 | - |
24 Apr 2024 | 14,736.66 | 14,736.66 | 14,736.66 | 14,736.66 | 14,736.66 | - |
23 Apr 2024 | 14,580.81 | 14,580.81 | 14,580.81 | 14,580.81 | 14,580.81 | - |
22 Apr 2024 | 14,486.25 | 14,486.25 | 14,486.25 | 14,486.25 | 14,486.25 | - |
19 Apr 2024 | 14,336.02 | 14,336.02 | 14,336.02 | 14,336.02 | 14,336.02 | - |
18 Apr 2024 | 14,467.09 | 14,467.09 | 14,467.09 | 14,467.09 | 14,467.09 | - |
17 Apr 2024 | 14,319.77 | 14,319.77 | 14,319.77 | 14,319.77 | 14,319.77 | - |
16 Apr 2024 | 14,335.04 | 14,335.04 | 14,335.04 | 14,335.04 | 14,335.04 | - |
15 Apr 2024 | 14,706.37 | 14,706.37 | 14,706.37 | 14,706.37 | 14,706.37 | - |
12 Apr 2024 | 14,771.40 | 14,771.40 | 14,771.40 | 14,771.40 | 14,771.40 | - |
11 Apr 2024 | 14,941.94 | 14,941.94 | 14,941.94 | 14,941.94 | 14,941.94 | - |
10 Apr 2024 | 15,019.36 | 15,019.36 | 15,019.36 | 15,019.36 | 15,019.36 | - |
09 Apr 2024 | 15,018.96 | 15,018.96 | 15,018.96 | 15,018.96 | 15,018.96 | - |
08 Apr 2024 | 14,968.09 | 14,968.09 | 14,968.09 | 14,968.09 | 14,968.09 | - |
05 Apr 2024 | 15,029.89 | 15,029.89 | 15,029.89 | 15,029.89 | 15,029.89 | - |
04 Apr 2024 | 15,073.22 | 15,073.22 | 15,073.22 | 15,073.22 | 15,073.22 | - |
03 Apr 2024 | 15,010.53 | 15,010.53 | 15,010.53 | 15,010.53 | 15,010.53 | - |
02 Apr 2024 | 15,172.27 | 15,172.27 | 15,172.27 | 15,172.27 | 15,172.27 | - |
28 Mar 2024 | 15,106.45 | 15,106.45 | 15,106.45 | 15,106.45 | 15,106.45 | - |
27 Mar 2024 | 15,118.49 | 15,118.49 | 15,118.49 | 15,118.49 | 15,118.49 | - |
26 Mar 2024 | 15,195.28 | 15,195.28 | 15,195.28 | 15,195.28 | 15,195.28 | - |
25 Mar 2024 | 15,268.20 | 15,268.20 | 15,268.20 | 15,268.20 | 15,268.20 | - |
22 Mar 2024 | 15,329.25 | 15,329.25 | 15,329.25 | 15,329.25 | 15,329.25 | - |
21 Mar 2024 | 15,587.50 | 15,587.50 | 15,587.50 | 15,587.50 | 15,587.50 | - |
20 Mar 2024 | 15,362.80 | 15,362.80 | 15,362.80 | 15,362.80 | 15,362.80 | - |
19 Mar 2024 | 15,365.52 | 15,365.52 | 15,365.52 | 15,365.52 | 15,365.52 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 15,553.43 | 15,553.43 | 15,553.43 | 15,553.43 | 15,553.43 | - |
14 Mar 2024 | 15,690.24 | 15,690.24 | 15,690.24 | 15,690.24 | 15,690.24 | - |
13 Mar 2024 | 15,659.13 | 15,659.13 | 15,659.13 | 15,659.13 | 15,659.13 | - |
12 Mar 2024 | 15,554.41 | 15,554.41 | 15,554.41 | 15,554.41 | 15,554.41 | - |
11 Mar 2024 | 15,410.99 | 15,410.99 | 15,410.99 | 15,410.99 | 15,410.99 | - |
08 Mar 2024 | 15,395.69 | 15,395.69 | 15,395.69 | 15,395.69 | 15,395.69 | - |
07 Mar 2024 | 15,292.45 | 15,292.45 | 15,292.45 | 15,292.45 | 15,292.45 | - |
06 Mar 2024 | 15,171.86 | 15,171.86 | 15,171.86 | 15,171.86 | 15,171.86 | - |
05 Mar 2024 | 15,105.95 | 15,105.95 | 15,105.95 | 15,105.95 | 15,105.95 | - |
04 Mar 2024 | 15,255.85 | 15,255.85 | 15,255.85 | 15,255.85 | 15,255.85 | - |
01 Mar 2024 | 15,274.87 | 15,274.87 | 15,274.87 | 15,274.87 | 15,274.87 | - |
29 Feb 2024 | 15,332.93 | 15,332.93 | 15,332.93 | 15,332.93 | 15,332.93 | - |
28 Feb 2024 | 15,299.71 | 15,299.71 | 15,299.71 | 15,299.71 | 15,299.71 | - |
27 Feb 2024 | 15,336.01 | 15,336.01 | 15,336.01 | 15,336.01 | 15,336.01 | - |
26 Feb 2024 | 15,379.25 | 15,379.25 | 15,379.25 | 15,379.25 | 15,379.25 | - |
23 Feb 2024 | 15,510.90 | 15,510.90 | 15,510.90 | 15,510.90 | 15,510.90 | - |
22 Feb 2024 | 15,539.93 | 15,539.93 | 15,539.93 | 15,539.93 | 15,539.93 | - |
21 Feb 2024 | 15,519.34 | 15,519.34 | 15,519.34 | 15,519.34 | 15,519.34 | - |
20 Feb 2024 | 15,457.12 | 15,457.12 | 15,457.12 | 15,457.12 | 15,457.12 | - |
19 Feb 2024 | 15,374.43 | 15,374.43 | 15,374.43 | 15,374.43 | 15,374.43 | - |
16 Feb 2024 | 15,293.05 | 15,293.05 | 15,293.05 | 15,293.05 | 15,293.05 | - |
15 Feb 2024 | 15,095.06 | 15,095.06 | 15,095.06 | 15,095.06 | 15,095.06 | - |
14 Feb 2024 | 15,087.96 | 15,087.96 | 15,087.96 | 15,087.96 | 15,087.96 | - |
13 Feb 2024 | 15,125.41 | 15,125.41 | 15,125.41 | 15,125.41 | 15,125.41 | - |
12 Feb 2024 | 15,139.48 | 15,139.48 | 15,139.48 | 15,139.48 | 15,139.48 | - |
09 Feb 2024 | 15,136.23 | 15,136.23 | 15,136.23 | 15,136.23 | 15,136.23 | - |
08 Feb 2024 | 15,193.15 | 15,193.15 | 15,193.15 | 15,193.15 | 15,193.15 | - |
07 Feb 2024 | 15,226.53 | 15,226.53 | 15,226.53 | 15,226.53 | 15,226.53 | - |
06 Feb 2024 | 15,136.33 | 15,136.33 | 15,136.33 | 15,136.33 | 15,136.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |