Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 19,024.98 | 19,024.98 | 19,024.98 | 19,024.98 | 19,024.98 | - |
03 Jul 2024 | 18,971.85 | 18,971.85 | 18,971.85 | 18,971.85 | 18,971.85 | - |
02 Jul 2024 | 18,960.28 | 18,960.28 | 18,960.28 | 18,960.28 | 18,960.28 | - |
01 Jul 2024 | 18,942.22 | 18,942.22 | 18,942.22 | 18,942.22 | 18,942.22 | - |
28 Jun 2024 | 18,916.07 | 18,916.07 | 18,916.07 | 18,916.07 | 18,916.07 | - |
27 Jun 2024 | 18,931.95 | 18,931.95 | 18,931.95 | 18,931.95 | 18,931.95 | - |
26 Jun 2024 | 18,962.64 | 18,962.64 | 18,962.64 | 18,962.64 | 18,962.64 | - |
25 Jun 2024 | 18,897.86 | 18,897.86 | 18,897.86 | 18,897.86 | 18,897.86 | - |
24 Jun 2024 | 18,832.51 | 18,832.51 | 18,832.51 | 18,832.51 | 18,832.51 | - |
21 Jun 2024 | 18,908.16 | 18,908.16 | 18,908.16 | 18,908.16 | 18,908.16 | - |
20 Jun 2024 | 18,888.99 | 18,888.99 | 18,888.99 | 18,888.99 | 18,888.99 | - |
19 Jun 2024 | 18,833.49 | 18,833.49 | 18,833.49 | 18,833.49 | 18,833.49 | - |
18 Jun 2024 | 18,868.93 | 18,868.93 | 18,868.93 | 18,868.93 | 18,868.93 | - |
17 Jun 2024 | 18,801.40 | 18,801.40 | 18,801.40 | 18,801.40 | 18,801.40 | - |
14 Jun 2024 | 18,753.19 | 18,753.19 | 18,753.19 | 18,753.19 | 18,753.19 | - |
13 Jun 2024 | 18,672.93 | 18,672.93 | 18,672.93 | 18,672.93 | 18,672.93 | - |
12 Jun 2024 | 18,625.17 | 18,625.17 | 18,625.17 | 18,625.17 | 18,625.17 | - |
11 Jun 2024 | 18,627.39 | 18,627.39 | 18,627.39 | 18,627.39 | 18,627.39 | - |
10 Jun 2024 | 18,646.18 | 18,646.18 | 18,646.18 | 18,646.18 | 18,646.18 | - |
07 Jun 2024 | 18,627.41 | 18,627.41 | 18,627.41 | 18,627.41 | 18,627.41 | - |
06 Jun 2024 | 18,613.41 | 18,613.41 | 18,613.41 | 18,613.41 | 18,613.41 | - |
05 Jun 2024 | 18,588.74 | 18,588.74 | 18,588.74 | 18,588.74 | 18,588.74 | - |
04 Jun 2024 | 18,403.71 | 18,403.71 | 18,403.71 | 18,403.71 | 18,403.71 | - |
03 Jun 2024 | 18,465.21 | 18,465.21 | 18,465.21 | 18,465.21 | 18,465.21 | - |
31 May 2024 | 18,450.26 | 18,450.26 | 18,450.26 | 18,450.26 | 18,450.26 | - |
30 May 2024 | 18,330.79 | 18,330.79 | 18,330.79 | 18,330.79 | 18,330.79 | - |
29 May 2024 | 18,415.88 | 18,415.88 | 18,415.88 | 18,415.88 | 18,415.88 | - |
28 May 2024 | 18,523.35 | 18,523.35 | 18,523.35 | 18,523.35 | 18,523.35 | - |
24 May 2024 | 18,560.23 | 18,560.23 | 18,560.23 | 18,560.23 | 18,560.23 | - |
23 May 2024 | 18,536.28 | 18,536.28 | 18,536.28 | 18,536.28 | 18,536.28 | - |
22 May 2024 | 18,624.93 | 18,624.93 | 18,624.93 | 18,624.93 | 18,624.93 | - |
21 May 2024 | 18,697.66 | 18,697.66 | 18,697.66 | 18,697.66 | 18,697.66 | - |
20 May 2024 | 18,724.41 | 18,724.41 | 18,724.41 | 18,724.41 | 18,724.41 | - |
17 May 2024 | 18,706.58 | 18,706.58 | 18,706.58 | 18,706.58 | 18,706.58 | - |
16 May 2024 | 18,727.59 | 18,727.59 | 18,727.59 | 18,727.59 | 18,727.59 | - |
15 May 2024 | 18,747.79 | 18,747.79 | 18,747.79 | 18,747.79 | 18,747.79 | - |
14 May 2024 | 18,653.96 | 18,653.96 | 18,653.96 | 18,653.96 | 18,653.96 | - |
13 May 2024 | 18,615.06 | 18,615.06 | 18,615.06 | 18,615.06 | 18,615.06 | - |
10 May 2024 | 18,677.59 | 18,677.59 | 18,677.59 | 18,677.59 | 18,677.59 | - |
09 May 2024 | 18,614.69 | 18,614.69 | 18,614.69 | 18,614.69 | 18,614.69 | - |
08 May 2024 | 18,564.47 | 18,564.47 | 18,564.47 | 18,564.47 | 18,564.47 | - |
07 May 2024 | 18,513.76 | 18,513.76 | 18,513.76 | 18,513.76 | 18,513.76 | - |
03 May 2024 | 18,314.57 | 18,314.57 | 18,314.57 | 18,314.57 | 18,314.57 | - |
02 May 2024 | 18,198.52 | 18,198.52 | 18,198.52 | 18,198.52 | 18,198.52 | - |
01 May 2024 | 18,028.23 | 18,028.23 | 18,028.23 | 18,028.23 | 18,028.23 | - |
30 Apr 2024 | 18,035.99 | 18,035.99 | 18,035.99 | 18,035.99 | 18,035.99 | - |
29 Apr 2024 | 18,205.26 | 18,205.26 | 18,205.26 | 18,205.26 | 18,205.26 | - |
26 Apr 2024 | 18,249.06 | 18,249.06 | 18,249.06 | 18,249.06 | 18,249.06 | - |
25 Apr 2024 | 18,049.47 | 18,049.47 | 18,049.47 | 18,049.47 | 18,049.47 | - |
24 Apr 2024 | 18,229.02 | 18,229.02 | 18,229.02 | 18,229.02 | 18,229.02 | - |
23 Apr 2024 | 18,198.15 | 18,198.15 | 18,198.15 | 18,198.15 | 18,198.15 | - |
22 Apr 2024 | 18,134.03 | 18,134.03 | 18,134.03 | 18,134.03 | 18,134.03 | - |
19 Apr 2024 | 17,839.71 | 17,839.71 | 17,839.71 | 17,839.71 | 17,839.71 | - |
18 Apr 2024 | 17,956.12 | 17,956.12 | 17,956.12 | 17,956.12 | 17,956.12 | - |
17 Apr 2024 | 17,936.29 | 17,936.29 | 17,936.29 | 17,936.29 | 17,936.29 | - |
16 Apr 2024 | 18,020.23 | 18,020.23 | 18,020.23 | 18,020.23 | 18,020.23 | - |
15 Apr 2024 | 18,155.71 | 18,155.71 | 18,155.71 | 18,155.71 | 18,155.71 | - |
12 Apr 2024 | 18,360.08 | 18,360.08 | 18,360.08 | 18,360.08 | 18,360.08 | - |
11 Apr 2024 | 18,451.92 | 18,451.92 | 18,451.92 | 18,451.92 | 18,451.92 | - |
10 Apr 2024 | 18,340.97 | 18,340.97 | 18,340.97 | 18,340.97 | 18,340.97 | - |
09 Apr 2024 | 18,346.67 | 18,346.67 | 18,346.67 | 18,346.67 | 18,346.67 | - |
08 Apr 2024 | 18,367.93 | 18,367.93 | 18,367.93 | 18,367.93 | 18,367.93 | - |
05 Apr 2024 | 18,359.62 | 18,359.62 | 18,359.62 | 18,359.62 | 18,359.62 | - |
04 Apr 2024 | 18,226.75 | 18,226.75 | 18,226.75 | 18,226.75 | 18,226.75 | - |
03 Apr 2024 | 18,379.33 | 18,379.33 | 18,379.33 | 18,379.33 | 18,379.33 | - |
02 Apr 2024 | 18,440.89 | 18,440.89 | 18,440.89 | 18,440.89 | 18,440.89 | - |
28 Mar 2024 | 18,491.20 | 18,491.20 | 18,491.20 | 18,491.20 | 18,491.20 | - |
27 Mar 2024 | 18,478.01 | 18,478.01 | 18,478.01 | 18,478.01 | 18,478.01 | - |
26 Mar 2024 | 18,362.37 | 18,362.37 | 18,362.37 | 18,362.37 | 18,362.37 | - |
25 Mar 2024 | 18,357.30 | 18,357.30 | 18,357.30 | 18,357.30 | 18,357.30 | - |
22 Mar 2024 | 18,459.11 | 18,459.11 | 18,459.11 | 18,459.11 | 18,459.11 | - |
21 Mar 2024 | 18,419.17 | 18,419.17 | 18,419.17 | 18,419.17 | 18,419.17 | - |
20 Mar 2024 | 18,222.58 | 18,222.58 | 18,222.58 | 18,222.58 | 18,222.58 | - |
19 Mar 2024 | 18,104.80 | 18,104.80 | 18,104.80 | 18,104.80 | 18,104.80 | - |
18 Mar 2024 | 18,033.48 | 18,033.48 | 18,033.48 | 18,033.48 | 18,033.48 | - |
15 Mar 2024 | 17,941.36 | 17,941.36 | 17,941.36 | 17,941.36 | 17,941.36 | - |
14 Mar 2024 | 18,034.39 | 18,034.39 | 18,034.39 | 18,034.39 | 18,034.39 | - |
13 Mar 2024 | 18,026.65 | 18,026.65 | 18,026.65 | 18,026.65 | 18,026.65 | - |
12 Mar 2024 | 18,053.57 | 18,053.57 | 18,053.57 | 18,053.57 | 18,053.57 | - |
11 Mar 2024 | 17,876.51 | 17,876.51 | 17,876.51 | 17,876.51 | 17,876.51 | - |
08 Mar 2024 | 17,836.62 | 17,836.62 | 17,836.62 | 17,836.62 | 17,836.62 | - |
07 Mar 2024 | 17,997.12 | 17,997.12 | 17,997.12 | 17,997.12 | 17,997.12 | - |
06 Mar 2024 | 17,891.30 | 17,891.30 | 17,891.30 | 17,891.30 | 17,891.30 | - |
05 Mar 2024 | 17,801.40 | 17,801.40 | 17,801.40 | 17,801.40 | 17,801.40 | - |
04 Mar 2024 | 17,976.98 | 17,976.98 | 17,976.98 | 17,976.98 | 17,976.98 | - |
01 Mar 2024 | 18,042.24 | 18,042.24 | 18,042.24 | 18,042.24 | 18,042.24 | - |
29 Feb 2024 | 17,913.80 | 17,913.80 | 17,913.80 | 17,913.80 | 17,913.80 | - |
28 Feb 2024 | 17,828.07 | 17,828.07 | 17,828.07 | 17,828.07 | 17,828.07 | - |
27 Feb 2024 | 17,846.42 | 17,846.42 | 17,846.42 | 17,846.42 | 17,846.42 | - |
26 Feb 2024 | 17,804.75 | 17,804.75 | 17,804.75 | 17,804.75 | 17,804.75 | - |
23 Feb 2024 | 17,853.11 | 17,853.11 | 17,853.11 | 17,853.11 | 17,853.11 | - |
22 Feb 2024 | 17,913.66 | 17,913.66 | 17,913.66 | 17,913.66 | 17,913.66 | - |
21 Feb 2024 | 17,646.81 | 17,646.81 | 17,646.81 | 17,646.81 | 17,646.81 | - |
20 Feb 2024 | 17,589.50 | 17,589.50 | 17,589.50 | 17,589.50 | 17,589.50 | - |
19 Feb 2024 | 17,751.23 | 17,751.23 | 17,751.23 | 17,751.23 | 17,751.23 | - |
16 Feb 2024 | 17,743.52 | 17,743.52 | 17,743.52 | 17,743.52 | 17,743.52 | - |
15 Feb 2024 | 17,748.01 | 17,748.01 | 17,748.01 | 17,748.01 | 17,748.01 | - |
14 Feb 2024 | 17,653.60 | 17,653.60 | 17,653.60 | 17,653.60 | 17,653.60 | - |
13 Feb 2024 | 17,447.21 | 17,447.21 | 17,447.21 | 17,447.21 | 17,447.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |