Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 21,414.38 | 21,414.38 | 21,414.38 | 21,414.38 | 21,414.38 | - |
02 Jul 2024 | 21,401.33 | 21,401.33 | 21,401.33 | 21,401.33 | 21,401.33 | - |
01 Jul 2024 | 21,380.94 | 21,380.94 | 21,380.94 | 21,380.94 | 21,380.94 | - |
28 Jun 2024 | 21,351.43 | 21,351.43 | 21,351.43 | 21,351.43 | 21,351.43 | - |
27 Jun 2024 | 21,369.35 | 21,369.35 | 21,369.35 | 21,369.35 | 21,369.35 | - |
26 Jun 2024 | 21,404.00 | 21,404.00 | 21,404.00 | 21,404.00 | 21,404.00 | - |
25 Jun 2024 | 21,330.88 | 21,330.88 | 21,330.88 | 21,330.88 | 21,330.88 | - |
24 Jun 2024 | 21,257.12 | 21,257.12 | 21,257.12 | 21,257.12 | 21,257.12 | - |
21 Jun 2024 | 21,342.50 | 21,342.50 | 21,342.50 | 21,342.50 | 21,342.50 | - |
20 Jun 2024 | 21,320.87 | 21,320.87 | 21,320.87 | 21,320.87 | 21,320.87 | - |
19 Jun 2024 | 21,258.22 | 21,258.22 | 21,258.22 | 21,258.22 | 21,258.22 | - |
18 Jun 2024 | 21,298.22 | 21,298.22 | 21,298.22 | 21,298.22 | 21,298.22 | - |
17 Jun 2024 | 21,222.00 | 21,222.00 | 21,222.00 | 21,222.00 | 21,222.00 | - |
14 Jun 2024 | 21,167.58 | 21,167.58 | 21,167.58 | 21,167.58 | 21,167.58 | - |
13 Jun 2024 | 21,076.99 | 21,076.99 | 21,076.99 | 21,076.99 | 21,076.99 | - |
12 Jun 2024 | 21,023.08 | 21,023.08 | 21,023.08 | 21,023.08 | 21,023.08 | - |
11 Jun 2024 | 21,025.58 | 21,025.58 | 21,025.58 | 21,025.58 | 21,025.58 | - |
10 Jun 2024 | 21,046.79 | 21,046.79 | 21,046.79 | 21,046.79 | 21,046.79 | - |
07 Jun 2024 | 21,025.61 | 21,025.61 | 21,025.61 | 21,025.61 | 21,025.61 | - |
06 Jun 2024 | 21,009.80 | 21,009.80 | 21,009.80 | 21,009.80 | 21,009.80 | - |
05 Jun 2024 | 20,981.95 | 20,981.95 | 20,981.95 | 20,981.95 | 20,981.95 | - |
04 Jun 2024 | 20,773.10 | 20,773.10 | 20,773.10 | 20,773.10 | 20,773.10 | - |
03 Jun 2024 | 20,842.51 | 20,842.51 | 20,842.51 | 20,842.51 | 20,842.51 | - |
31 May 2024 | 20,825.63 | 20,825.63 | 20,825.63 | 20,825.63 | 20,825.63 | - |
30 May 2024 | 20,690.78 | 20,690.78 | 20,690.78 | 20,690.78 | 20,690.78 | - |
29 May 2024 | 20,786.83 | 20,786.83 | 20,786.83 | 20,786.83 | 20,786.83 | - |
28 May 2024 | 20,908.13 | 20,908.13 | 20,908.13 | 20,908.13 | 20,908.13 | - |
24 May 2024 | 20,949.75 | 20,949.75 | 20,949.75 | 20,949.75 | 20,949.75 | - |
23 May 2024 | 20,922.72 | 20,922.72 | 20,922.72 | 20,922.72 | 20,922.72 | - |
22 May 2024 | 21,022.78 | 21,022.78 | 21,022.78 | 21,022.78 | 21,022.78 | - |
21 May 2024 | 21,104.88 | 21,104.88 | 21,104.88 | 21,104.88 | 21,104.88 | - |
20 May 2024 | 21,135.07 | 21,135.07 | 21,135.07 | 21,135.07 | 21,135.07 | - |
17 May 2024 | 21,114.95 | 21,114.95 | 21,114.95 | 21,114.95 | 21,114.95 | - |
16 May 2024 | 21,138.66 | 21,138.66 | 21,138.66 | 21,138.66 | 21,138.66 | - |
15 May 2024 | 21,161.46 | 21,161.46 | 21,161.46 | 21,161.46 | 21,161.46 | - |
14 May 2024 | 21,055.55 | 21,055.55 | 21,055.55 | 21,055.55 | 21,055.55 | - |
13 May 2024 | 21,011.63 | 21,011.63 | 21,011.63 | 21,011.63 | 21,011.63 | - |
10 May 2024 | 21,082.22 | 21,082.22 | 21,082.22 | 21,082.22 | 21,082.22 | - |
09 May 2024 | 21,011.23 | 21,011.23 | 21,011.23 | 21,011.23 | 21,011.23 | - |
08 May 2024 | 20,954.53 | 20,954.53 | 20,954.53 | 20,954.53 | 20,954.53 | - |
07 May 2024 | 20,897.30 | 20,897.30 | 20,897.30 | 20,897.30 | 20,897.30 | - |
03 May 2024 | 20,672.92 | 20,672.92 | 20,672.92 | 20,672.92 | 20,672.92 | - |
02 May 2024 | 20,541.93 | 20,541.93 | 20,541.93 | 20,541.93 | 20,541.93 | - |
01 May 2024 | 20,349.71 | 20,349.71 | 20,349.71 | 20,349.71 | 20,349.71 | - |
30 Apr 2024 | 20,358.47 | 20,358.47 | 20,358.47 | 20,358.47 | 20,358.47 | - |
29 Apr 2024 | 20,549.54 | 20,549.54 | 20,549.54 | 20,549.54 | 20,549.54 | - |
26 Apr 2024 | 20,598.98 | 20,598.98 | 20,598.98 | 20,598.98 | 20,598.98 | - |
25 Apr 2024 | 20,373.69 | 20,373.69 | 20,373.69 | 20,373.69 | 20,373.69 | - |
24 Apr 2024 | 20,576.36 | 20,576.36 | 20,576.36 | 20,576.36 | 20,576.36 | - |
23 Apr 2024 | 20,541.51 | 20,541.51 | 20,541.51 | 20,541.51 | 20,541.51 | - |
22 Apr 2024 | 20,469.14 | 20,469.14 | 20,469.14 | 20,469.14 | 20,469.14 | - |
19 Apr 2024 | 20,136.92 | 20,136.92 | 20,136.92 | 20,136.92 | 20,136.92 | - |
18 Apr 2024 | 20,268.32 | 20,268.32 | 20,268.32 | 20,268.32 | 20,268.32 | - |
17 Apr 2024 | 20,245.93 | 20,245.93 | 20,245.93 | 20,245.93 | 20,245.93 | - |
16 Apr 2024 | 20,340.68 | 20,340.68 | 20,340.68 | 20,340.68 | 20,340.68 | - |
15 Apr 2024 | 20,493.61 | 20,493.61 | 20,493.61 | 20,493.61 | 20,493.61 | - |
12 Apr 2024 | 20,724.29 | 20,724.29 | 20,724.29 | 20,724.29 | 20,724.29 | - |
11 Apr 2024 | 20,827.96 | 20,827.96 | 20,827.96 | 20,827.96 | 20,827.96 | - |
10 Apr 2024 | 20,702.73 | 20,702.73 | 20,702.73 | 20,702.73 | 20,702.73 | - |
09 Apr 2024 | 20,709.16 | 20,709.16 | 20,709.16 | 20,709.16 | 20,709.16 | - |
08 Apr 2024 | 20,733.16 | 20,733.16 | 20,733.16 | 20,733.16 | 20,733.16 | - |
05 Apr 2024 | 20,723.77 | 20,723.77 | 20,723.77 | 20,723.77 | 20,723.77 | - |
04 Apr 2024 | 20,573.79 | 20,573.79 | 20,573.79 | 20,573.79 | 20,573.79 | - |
03 Apr 2024 | 20,746.02 | 20,746.02 | 20,746.02 | 20,746.02 | 20,746.02 | - |
02 Apr 2024 | 20,815.51 | 20,815.51 | 20,815.51 | 20,815.51 | 20,815.51 | - |
28 Mar 2024 | 20,872.32 | 20,872.32 | 20,872.32 | 20,872.32 | 20,872.32 | - |
27 Mar 2024 | 20,857.43 | 20,857.43 | 20,857.43 | 20,857.43 | 20,857.43 | - |
26 Mar 2024 | 20,726.90 | 20,726.90 | 20,726.90 | 20,726.90 | 20,726.90 | - |
25 Mar 2024 | 20,721.18 | 20,721.18 | 20,721.18 | 20,721.18 | 20,721.18 | - |
22 Mar 2024 | 20,836.10 | 20,836.10 | 20,836.10 | 20,836.10 | 20,836.10 | - |
21 Mar 2024 | 20,791.02 | 20,791.02 | 20,791.02 | 20,791.02 | 20,791.02 | - |
20 Mar 2024 | 20,569.11 | 20,569.11 | 20,569.11 | 20,569.11 | 20,569.11 | - |
19 Mar 2024 | 20,436.16 | 20,436.16 | 20,436.16 | 20,436.16 | 20,436.16 | - |
18 Mar 2024 | 20,355.66 | 20,355.66 | 20,355.66 | 20,355.66 | 20,355.66 | - |
15 Mar 2024 | 20,251.67 | 20,251.67 | 20,251.67 | 20,251.67 | 20,251.67 | - |
14 Mar 2024 | 20,356.69 | 20,356.69 | 20,356.69 | 20,356.69 | 20,356.69 | - |
13 Mar 2024 | 20,347.96 | 20,347.96 | 20,347.96 | 20,347.96 | 20,347.96 | - |
12 Mar 2024 | 20,378.34 | 20,378.34 | 20,378.34 | 20,378.34 | 20,378.34 | - |
11 Mar 2024 | 20,178.48 | 20,178.48 | 20,178.48 | 20,178.48 | 20,178.48 | - |
08 Mar 2024 | 20,133.46 | 20,133.46 | 20,133.46 | 20,133.46 | 20,133.46 | - |
07 Mar 2024 | 20,314.62 | 20,314.62 | 20,314.62 | 20,314.62 | 20,314.62 | - |
06 Mar 2024 | 20,195.18 | 20,195.18 | 20,195.18 | 20,195.18 | 20,195.18 | - |
05 Mar 2024 | 20,093.70 | 20,093.70 | 20,093.70 | 20,093.70 | 20,093.70 | - |
04 Mar 2024 | 20,291.89 | 20,291.89 | 20,291.89 | 20,291.89 | 20,291.89 | - |
01 Mar 2024 | 20,365.55 | 20,365.55 | 20,365.55 | 20,365.55 | 20,365.55 | - |
29 Feb 2024 | 20,220.57 | 20,220.57 | 20,220.57 | 20,220.57 | 20,220.57 | - |
28 Feb 2024 | 20,123.81 | 20,123.81 | 20,123.81 | 20,123.81 | 20,123.81 | - |
27 Feb 2024 | 20,144.51 | 20,144.51 | 20,144.51 | 20,144.51 | 20,144.51 | - |
26 Feb 2024 | 20,097.48 | 20,097.48 | 20,097.48 | 20,097.48 | 20,097.48 | - |
23 Feb 2024 | 20,152.06 | 20,152.06 | 20,152.06 | 20,152.06 | 20,152.06 | - |
22 Feb 2024 | 20,220.41 | 20,220.41 | 20,220.41 | 20,220.41 | 20,220.41 | - |
21 Feb 2024 | 19,919.20 | 19,919.20 | 19,919.20 | 19,919.20 | 19,919.20 | - |
20 Feb 2024 | 19,854.51 | 19,854.51 | 19,854.51 | 19,854.51 | 19,854.51 | - |
19 Feb 2024 | 20,037.07 | 20,037.07 | 20,037.07 | 20,037.07 | 20,037.07 | - |
16 Feb 2024 | 20,028.37 | 20,028.37 | 20,028.37 | 20,028.37 | 20,028.37 | - |
15 Feb 2024 | 20,033.43 | 20,033.43 | 20,033.43 | 20,033.43 | 20,033.43 | - |
14 Feb 2024 | 19,926.87 | 19,926.87 | 19,926.87 | 19,926.87 | 19,926.87 | - |
13 Feb 2024 | 19,693.90 | 19,693.90 | 19,693.90 | 19,693.90 | 19,693.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |