Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 18,606.56 | 18,606.56 | 18,606.56 | 18,606.56 | 18,606.56 | - |
04 Jun 2024 | 18,519.34 | 18,519.34 | 18,519.34 | 18,519.34 | 18,519.34 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 19,026.37 | 19,026.37 | 19,026.37 | 19,026.37 | 19,026.37 | - |
30 May 2024 | 19,123.36 | 19,123.36 | 19,123.36 | 19,123.36 | 19,123.36 | - |
29 May 2024 | 19,341.00 | 19,341.00 | 19,341.00 | 19,341.00 | 19,341.00 | - |
28 May 2024 | 19,422.51 | 19,422.51 | 19,422.51 | 19,422.51 | 19,422.51 | - |
24 May 2024 | 19,234.12 | 19,234.12 | 19,234.12 | 19,234.12 | 19,234.12 | - |
23 May 2024 | 19,188.65 | 19,188.65 | 19,188.65 | 19,188.65 | 19,188.65 | - |
22 May 2024 | 19,272.77 | 19,272.77 | 19,272.77 | 19,272.77 | 19,272.77 | - |
21 May 2024 | 19,475.02 | 19,475.02 | 19,475.02 | 19,475.02 | 19,475.02 | - |
20 May 2024 | 19,512.52 | 19,512.52 | 19,512.52 | 19,512.52 | 19,512.52 | - |
17 May 2024 | 19,493.07 | 19,493.07 | 19,493.07 | 19,493.07 | 19,493.07 | - |
16 May 2024 | 19,330.65 | 19,330.65 | 19,330.65 | 19,330.65 | 19,330.65 | - |
15 May 2024 | 19,328.18 | 19,328.18 | 19,328.18 | 19,328.18 | 19,328.18 | - |
14 May 2024 | 19,305.59 | 19,305.59 | 19,305.59 | 19,305.59 | 19,305.59 | - |
13 May 2024 | 19,219.11 | 19,219.11 | 19,219.11 | 19,219.11 | 19,219.11 | - |
10 May 2024 | 19,237.31 | 19,237.31 | 19,237.31 | 19,237.31 | 19,237.31 | - |
09 May 2024 | 19,091.79 | 19,091.79 | 19,091.79 | 19,091.79 | 19,091.79 | - |
08 May 2024 | 19,069.76 | 19,069.76 | 19,069.76 | 19,069.76 | 19,069.76 | - |
07 May 2024 | 18,954.48 | 18,954.48 | 18,954.48 | 18,954.48 | 18,954.48 | - |
03 May 2024 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | - |
02 May 2024 | 19,115.56 | 19,115.56 | 19,115.56 | 19,115.56 | 19,115.56 | - |
01 May 2024 | 19,637.56 | 19,637.56 | 19,637.56 | 19,637.56 | 19,637.56 | - |
30 Apr 2024 | 19,775.46 | 19,775.46 | 19,775.46 | 19,775.46 | 19,775.46 | - |
29 Apr 2024 | 19,690.43 | 19,690.43 | 19,690.43 | 19,690.43 | 19,690.43 | - |
26 Apr 2024 | 19,906.98 | 19,906.98 | 19,906.98 | 19,906.98 | 19,906.98 | - |
25 Apr 2024 | 19,774.38 | 19,774.38 | 19,774.38 | 19,774.38 | 19,774.38 | - |
24 Apr 2024 | 19,755.01 | 19,755.01 | 19,755.01 | 19,755.01 | 19,755.01 | - |
23 Apr 2024 | 19,589.57 | 19,589.57 | 19,589.57 | 19,589.57 | 19,589.57 | - |
22 Apr 2024 | 19,619.92 | 19,619.92 | 19,619.92 | 19,619.92 | 19,619.92 | - |
19 Apr 2024 | 19,762.12 | 19,762.12 | 19,762.12 | 19,762.12 | 19,762.12 | - |
18 Apr 2024 | 19,793.14 | 19,793.14 | 19,793.14 | 19,793.14 | 19,793.14 | - |
17 Apr 2024 | 19,694.44 | 19,694.44 | 19,694.44 | 19,694.44 | 19,694.44 | - |
16 Apr 2024 | 19,730.24 | 19,730.24 | 19,730.24 | 19,730.24 | 19,730.24 | - |
15 Apr 2024 | 19,873.74 | 19,873.74 | 19,873.74 | 19,873.74 | 19,873.74 | - |
12 Apr 2024 | 19,579.98 | 19,579.98 | 19,579.98 | 19,579.98 | 19,579.98 | - |
11 Apr 2024 | 19,848.05 | 19,848.05 | 19,848.05 | 19,848.05 | 19,848.05 | - |
10 Apr 2024 | 19,824.99 | 19,824.99 | 19,824.99 | 19,824.99 | 19,824.99 | - |
09 Apr 2024 | 19,564.88 | 19,564.88 | 19,564.88 | 19,564.88 | 19,564.88 | - |
08 Apr 2024 | 19,651.20 | 19,651.20 | 19,651.20 | 19,651.20 | 19,651.20 | - |
05 Apr 2024 | 19,566.15 | 19,566.15 | 19,566.15 | 19,566.15 | 19,566.15 | - |
04 Apr 2024 | 19,524.45 | 19,524.45 | 19,524.45 | 19,524.45 | 19,524.45 | - |
03 Apr 2024 | 19,630.43 | 19,630.43 | 19,630.43 | 19,630.43 | 19,630.43 | - |
02 Apr 2024 | 19,653.18 | 19,653.18 | 19,653.18 | 19,653.18 | 19,653.18 | - |
28 Mar 2024 | 19,508.31 | 19,508.31 | 19,508.31 | 19,508.31 | 19,508.31 | - |
27 Mar 2024 | 19,609.66 | 19,609.66 | 19,609.66 | 19,609.66 | 19,609.66 | - |
26 Mar 2024 | 19,512.68 | 19,512.68 | 19,512.68 | 19,512.68 | 19,512.68 | - |
25 Mar 2024 | 19,392.81 | 19,392.81 | 19,392.81 | 19,392.81 | 19,392.81 | - |
22 Mar 2024 | 19,324.61 | 19,324.61 | 19,324.61 | 19,324.61 | 19,324.61 | - |
21 Mar 2024 | 19,400.57 | 19,400.57 | 19,400.57 | 19,400.57 | 19,400.57 | - |
20 Mar 2024 | 19,162.59 | 19,162.59 | 19,162.59 | 19,162.59 | 19,162.59 | - |
19 Mar 2024 | 19,048.55 | 19,048.55 | 19,048.55 | 19,048.55 | 19,048.55 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 18,889.49 | 18,889.49 | 18,889.49 | 18,889.49 | 18,889.49 | - |
14 Mar 2024 | 18,834.61 | 18,834.61 | 18,834.61 | 18,834.61 | 18,834.61 | - |
13 Mar 2024 | 18,766.30 | 18,766.30 | 18,766.30 | 18,766.30 | 18,766.30 | - |
12 Mar 2024 | 18,700.26 | 18,700.26 | 18,700.26 | 18,700.26 | 18,700.26 | - |
11 Mar 2024 | 18,544.98 | 18,544.98 | 18,544.98 | 18,544.98 | 18,544.98 | - |
08 Mar 2024 | 18,549.20 | 18,549.20 | 18,549.20 | 18,549.20 | 18,549.20 | - |
07 Mar 2024 | 18,653.28 | 18,653.28 | 18,653.28 | 18,653.28 | 18,653.28 | - |
06 Mar 2024 | 18,682.70 | 18,682.70 | 18,682.70 | 18,682.70 | 18,682.70 | - |
05 Mar 2024 | 18,613.83 | 18,613.83 | 18,613.83 | 18,613.83 | 18,613.83 | - |
04 Mar 2024 | 18,739.14 | 18,739.14 | 18,739.14 | 18,739.14 | 18,739.14 | - |
01 Mar 2024 | 18,744.01 | 18,744.01 | 18,744.01 | 18,744.01 | 18,744.01 | - |
29 Feb 2024 | 18,611.40 | 18,611.40 | 18,611.40 | 18,611.40 | 18,611.40 | - |
28 Feb 2024 | 18,591.98 | 18,591.98 | 18,591.98 | 18,591.98 | 18,591.98 | - |
27 Feb 2024 | 18,812.09 | 18,812.09 | 18,812.09 | 18,812.09 | 18,812.09 | - |
26 Feb 2024 | 18,941.90 | 18,941.90 | 18,941.90 | 18,941.90 | 18,941.90 | - |
23 Feb 2024 | 18,944.48 | 18,944.48 | 18,944.48 | 18,944.48 | 18,944.48 | - |
22 Feb 2024 | 18,784.98 | 18,784.98 | 18,784.98 | 18,784.98 | 18,784.98 | - |
21 Feb 2024 | 18,613.97 | 18,613.97 | 18,613.97 | 18,613.97 | 18,613.97 | - |
20 Feb 2024 | 18,622.88 | 18,622.88 | 18,622.88 | 18,622.88 | 18,622.88 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 18,533.65 | 18,533.65 | 18,533.65 | 18,533.65 | 18,533.65 | - |
15 Feb 2024 | 18,571.54 | 18,571.54 | 18,571.54 | 18,571.54 | 18,571.54 | - |
14 Feb 2024 | 18,533.92 | 18,533.92 | 18,533.92 | 18,533.92 | 18,533.92 | - |
13 Feb 2024 | 18,613.94 | 18,613.94 | 18,613.94 | 18,613.94 | 18,613.94 | - |
12 Feb 2024 | 18,422.90 | 18,422.90 | 18,422.90 | 18,422.90 | 18,422.90 | - |
09 Feb 2024 | 18,370.16 | 18,370.16 | 18,370.16 | 18,370.16 | 18,370.16 | - |
08 Feb 2024 | 18,228.61 | 18,228.61 | 18,228.61 | 18,228.61 | 18,228.61 | - |
07 Feb 2024 | 17,958.50 | 17,958.50 | 17,958.50 | 17,958.50 | 17,958.50 | - |
06 Feb 2024 | 17,795.16 | 17,795.16 | 17,795.16 | 17,795.16 | 17,795.16 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 17,715.48 | 17,715.48 | 17,715.48 | 17,715.48 | 17,715.48 | - |
01 Feb 2024 | 17,532.62 | 17,532.62 | 17,532.62 | 17,532.62 | 17,532.62 | - |
31 Jan 2024 | 17,468.11 | 17,468.11 | 17,468.11 | 17,468.11 | 17,468.11 | - |
30 Jan 2024 | 17,476.14 | 17,476.14 | 17,476.14 | 17,476.14 | 17,476.14 | - |
29 Jan 2024 | 17,506.43 | 17,506.43 | 17,506.43 | 17,506.43 | 17,506.43 | - |
26 Jan 2024 | 17,402.91 | 17,402.91 | 17,402.91 | 17,402.91 | 17,402.91 | - |
25 Jan 2024 | 17,284.59 | 17,284.59 | 17,284.59 | 17,284.59 | 17,284.59 | - |
24 Jan 2024 | 17,251.87 | 17,251.87 | 17,251.87 | 17,251.87 | 17,251.87 | - |
23 Jan 2024 | 17,430.98 | 17,430.98 | 17,430.98 | 17,430.98 | 17,430.98 | - |
22 Jan 2024 | 17,569.20 | 17,569.20 | 17,569.20 | 17,569.20 | 17,569.20 | - |
19 Jan 2024 | 17,445.18 | 17,445.18 | 17,445.18 | 17,445.18 | 17,445.18 | - |
18 Jan 2024 | 17,322.64 | 17,322.64 | 17,322.64 | 17,322.64 | 17,322.64 | - |
17 Jan 2024 | 17,299.78 | 17,299.78 | 17,299.78 | 17,299.78 | 17,299.78 | - |
16 Jan 2024 | 17,238.52 | 17,238.52 | 17,238.52 | 17,238.52 | 17,238.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |