Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 16,622.07 | 16,622.07 | 16,622.07 | 16,622.07 | 16,622.07 | - |
12 Jun 2024 | 16,639.63 | 16,639.63 | 16,639.63 | 16,639.63 | 16,639.63 | - |
11 Jun 2024 | 16,611.40 | 16,611.40 | 16,611.40 | 16,611.40 | 16,611.40 | - |
10 Jun 2024 | 16,658.73 | 16,658.73 | 16,658.73 | 16,658.73 | 16,658.73 | - |
07 Jun 2024 | 16,885.18 | 16,885.18 | 16,885.18 | 16,885.18 | 16,885.18 | - |
06 Jun 2024 | 16,894.44 | 16,894.44 | 16,894.44 | 16,894.44 | 16,894.44 | - |
05 Jun 2024 | 16,868.63 | 16,868.63 | 16,868.63 | 16,868.63 | 16,868.63 | - |
04 Jun 2024 | 16,830.68 | 16,830.68 | 16,830.68 | 16,830.68 | 16,830.68 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 16,772.05 | 16,772.05 | 16,772.05 | 16,772.05 | 16,772.05 | - |
30 May 2024 | 16,587.15 | 16,587.15 | 16,587.15 | 16,587.15 | 16,587.15 | - |
29 May 2024 | 16,497.84 | 16,497.84 | 16,497.84 | 16,497.84 | 16,497.84 | - |
28 May 2024 | 16,662.30 | 16,662.30 | 16,662.30 | 16,662.30 | 16,662.30 | - |
24 May 2024 | 16,861.12 | 16,861.12 | 16,861.12 | 16,861.12 | 16,861.12 | - |
23 May 2024 | 16,893.39 | 16,893.39 | 16,893.39 | 16,893.39 | 16,893.39 | - |
22 May 2024 | 16,940.74 | 16,940.74 | 16,940.74 | 16,940.74 | 16,940.74 | - |
21 May 2024 | 16,971.91 | 16,971.91 | 16,971.91 | 16,971.91 | 16,971.91 | - |
20 May 2024 | 17,030.73 | 17,030.73 | 17,030.73 | 17,030.73 | 17,030.73 | - |
17 May 2024 | 17,120.93 | 17,120.93 | 17,120.93 | 17,120.93 | 17,120.93 | - |
16 May 2024 | 17,223.89 | 17,223.89 | 17,223.89 | 17,223.89 | 17,223.89 | - |
15 May 2024 | 17,114.44 | 17,114.44 | 17,114.44 | 17,114.44 | 17,114.44 | - |
14 May 2024 | 17,233.10 | 17,233.10 | 17,233.10 | 17,233.10 | 17,233.10 | - |
13 May 2024 | 17,206.89 | 17,206.89 | 17,206.89 | 17,206.89 | 17,206.89 | - |
10 May 2024 | 17,316.47 | 17,316.47 | 17,316.47 | 17,316.47 | 17,316.47 | - |
09 May 2024 | 17,245.86 | 17,245.86 | 17,245.86 | 17,245.86 | 17,245.86 | - |
08 May 2024 | 16,889.09 | 16,889.09 | 16,889.09 | 16,889.09 | 16,889.09 | - |
07 May 2024 | 16,847.27 | 16,847.27 | 16,847.27 | 16,847.27 | 16,847.27 | - |
03 May 2024 | 16,732.16 | 16,732.16 | 16,732.16 | 16,732.16 | 16,732.16 | - |
02 May 2024 | 16,736.65 | 16,736.65 | 16,736.65 | 16,736.65 | 16,736.65 | - |
01 May 2024 | 16,616.19 | 16,616.19 | 16,616.19 | 16,616.19 | 16,616.19 | - |
30 Apr 2024 | 16,605.12 | 16,605.12 | 16,605.12 | 16,605.12 | 16,605.12 | - |
29 Apr 2024 | 16,308.25 | 16,308.25 | 16,308.25 | 16,308.25 | 16,308.25 | - |
26 Apr 2024 | 16,397.61 | 16,397.61 | 16,397.61 | 16,397.61 | 16,397.61 | - |
25 Apr 2024 | 16,307.46 | 16,307.46 | 16,307.46 | 16,307.46 | 16,307.46 | - |
24 Apr 2024 | 16,366.19 | 16,366.19 | 16,366.19 | 16,366.19 | 16,366.19 | - |
23 Apr 2024 | 16,327.12 | 16,327.12 | 16,327.12 | 16,327.12 | 16,327.12 | - |
22 Apr 2024 | 16,324.10 | 16,324.10 | 16,324.10 | 16,324.10 | 16,324.10 | - |
19 Apr 2024 | 16,017.79 | 16,017.79 | 16,017.79 | 16,017.79 | 16,017.79 | - |
18 Apr 2024 | 15,961.75 | 15,961.75 | 15,961.75 | 15,961.75 | 15,961.75 | - |
17 Apr 2024 | 15,789.67 | 15,789.67 | 15,789.67 | 15,789.67 | 15,789.67 | - |
16 Apr 2024 | 15,773.92 | 15,773.92 | 15,773.92 | 15,773.92 | 15,773.92 | - |
15 Apr 2024 | 15,847.10 | 15,847.10 | 15,847.10 | 15,847.10 | 15,847.10 | - |
12 Apr 2024 | 15,954.30 | 15,954.30 | 15,954.30 | 15,954.30 | 15,954.30 | - |
11 Apr 2024 | 15,917.97 | 15,917.97 | 15,917.97 | 15,917.97 | 15,917.97 | - |
10 Apr 2024 | 15,963.60 | 15,963.60 | 15,963.60 | 15,963.60 | 15,963.60 | - |
09 Apr 2024 | 15,943.34 | 15,943.34 | 15,943.34 | 15,943.34 | 15,943.34 | - |
08 Apr 2024 | 16,022.54 | 16,022.54 | 16,022.54 | 16,022.54 | 16,022.54 | - |
05 Apr 2024 | 16,108.48 | 16,108.48 | 16,108.48 | 16,108.48 | 16,108.48 | - |
04 Apr 2024 | 16,193.43 | 16,193.43 | 16,193.43 | 16,193.43 | 16,193.43 | - |
03 Apr 2024 | 16,237.06 | 16,237.06 | 16,237.06 | 16,237.06 | 16,237.06 | - |
02 Apr 2024 | 16,463.22 | 16,463.22 | 16,463.22 | 16,463.22 | 16,463.22 | - |
28 Mar 2024 | 16,603.92 | 16,603.92 | 16,603.92 | 16,603.92 | 16,603.92 | - |
27 Mar 2024 | 16,548.55 | 16,548.55 | 16,548.55 | 16,548.55 | 16,548.55 | - |
26 Mar 2024 | 16,382.94 | 16,382.94 | 16,382.94 | 16,382.94 | 16,382.94 | - |
25 Mar 2024 | 16,318.04 | 16,318.04 | 16,318.04 | 16,318.04 | 16,318.04 | - |
22 Mar 2024 | 16,425.49 | 16,425.49 | 16,425.49 | 16,425.49 | 16,425.49 | - |
21 Mar 2024 | 16,313.70 | 16,313.70 | 16,313.70 | 16,313.70 | 16,313.70 | - |
20 Mar 2024 | 16,189.13 | 16,189.13 | 16,189.13 | 16,189.13 | 16,189.13 | - |
19 Mar 2024 | 16,187.23 | 16,187.23 | 16,187.23 | 16,187.23 | 16,187.23 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 16,282.57 | 16,282.57 | 16,282.57 | 16,282.57 | 16,282.57 | - |
14 Mar 2024 | 16,530.58 | 16,530.58 | 16,530.58 | 16,530.58 | 16,530.58 | - |
13 Mar 2024 | 16,627.68 | 16,627.68 | 16,627.68 | 16,627.68 | 16,627.68 | - |
12 Mar 2024 | 16,542.27 | 16,542.27 | 16,542.27 | 16,542.27 | 16,542.27 | - |
11 Mar 2024 | 16,460.38 | 16,460.38 | 16,460.38 | 16,460.38 | 16,460.38 | - |
08 Mar 2024 | 16,323.00 | 16,323.00 | 16,323.00 | 16,323.00 | 16,323.00 | - |
07 Mar 2024 | 16,419.42 | 16,419.42 | 16,419.42 | 16,419.42 | 16,419.42 | - |
06 Mar 2024 | 16,387.97 | 16,387.97 | 16,387.97 | 16,387.97 | 16,387.97 | - |
05 Mar 2024 | 16,324.35 | 16,324.35 | 16,324.35 | 16,324.35 | 16,324.35 | - |
04 Mar 2024 | 16,443.50 | 16,443.50 | 16,443.50 | 16,443.50 | 16,443.50 | - |
01 Mar 2024 | 16,538.04 | 16,538.04 | 16,538.04 | 16,538.04 | 16,538.04 | - |
29 Feb 2024 | 16,414.81 | 16,414.81 | 16,414.81 | 16,414.81 | 16,414.81 | - |
28 Feb 2024 | 16,495.43 | 16,495.43 | 16,495.43 | 16,495.43 | 16,495.43 | - |
27 Feb 2024 | 16,426.87 | 16,426.87 | 16,426.87 | 16,426.87 | 16,426.87 | - |
26 Feb 2024 | 16,492.06 | 16,492.06 | 16,492.06 | 16,492.06 | 16,492.06 | - |
23 Feb 2024 | 16,524.36 | 16,524.36 | 16,524.36 | 16,524.36 | 16,524.36 | - |
22 Feb 2024 | 16,496.48 | 16,496.48 | 16,496.48 | 16,496.48 | 16,496.48 | - |
21 Feb 2024 | 16,557.76 | 16,557.76 | 16,557.76 | 16,557.76 | 16,557.76 | - |
20 Feb 2024 | 16,506.13 | 16,506.13 | 16,506.13 | 16,506.13 | 16,506.13 | - |
19 Feb 2024 | 16,484.73 | 16,484.73 | 16,484.73 | 16,484.73 | 16,484.73 | - |
16 Feb 2024 | 16,437.26 | 16,437.26 | 16,437.26 | 16,437.26 | 16,437.26 | - |
15 Feb 2024 | 16,286.74 | 16,286.74 | 16,286.74 | 16,286.74 | 16,286.74 | - |
14 Feb 2024 | 16,290.93 | 16,290.93 | 16,290.93 | 16,290.93 | 16,290.93 | - |
13 Feb 2024 | 16,411.53 | 16,411.53 | 16,411.53 | 16,411.53 | 16,411.53 | - |
12 Feb 2024 | 16,527.51 | 16,527.51 | 16,527.51 | 16,527.51 | 16,527.51 | - |
09 Feb 2024 | 16,480.96 | 16,480.96 | 16,480.96 | 16,480.96 | 16,480.96 | - |
08 Feb 2024 | 16,539.13 | 16,539.13 | 16,539.13 | 16,539.13 | 16,539.13 | - |
07 Feb 2024 | 16,528.49 | 16,528.49 | 16,528.49 | 16,528.49 | 16,528.49 | - |
06 Feb 2024 | 16,619.88 | 16,619.88 | 16,619.88 | 16,619.88 | 16,619.88 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 16,177.38 | 16,177.38 | 16,177.38 | 16,177.38 | 16,177.38 | - |
01 Feb 2024 | 16,150.73 | 16,150.73 | 16,150.73 | 16,150.73 | 16,150.73 | - |
31 Jan 2024 | 15,989.43 | 15,989.43 | 15,989.43 | 15,989.43 | 15,989.43 | - |
30 Jan 2024 | 16,028.78 | 16,028.78 | 16,028.78 | 16,028.78 | 16,028.78 | - |
29 Jan 2024 | 16,064.19 | 16,064.19 | 16,064.19 | 16,064.19 | 16,064.19 | - |
26 Jan 2024 | 15,882.35 | 15,882.35 | 15,882.35 | 15,882.35 | 15,882.35 | - |
25 Jan 2024 | 15,801.34 | 15,801.34 | 15,801.34 | 15,801.34 | 15,801.34 | - |
24 Jan 2024 | 15,616.32 | 15,616.32 | 15,616.32 | 15,616.32 | 15,616.32 | - |
23 Jan 2024 | 15,703.67 | 15,703.67 | 15,703.67 | 15,703.67 | 15,703.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |