Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 8,171.33 | 8,171.33 | 8,171.33 | 8,171.33 | 8,171.33 | - |
21 Jun 2024 | 8,195.34 | 8,195.34 | 8,195.34 | 8,195.34 | 8,195.34 | - |
20 Jun 2024 | 8,190.95 | 8,190.95 | 8,190.95 | 8,190.95 | 8,190.95 | - |
19 Jun 2024 | 8,198.72 | 8,198.72 | 8,198.72 | 8,198.72 | 8,198.72 | - |
18 Jun 2024 | 8,177.56 | 8,177.56 | 8,177.56 | 8,177.56 | 8,177.56 | - |
17 Jun 2024 | 8,187.82 | 8,187.82 | 8,187.82 | 8,187.82 | 8,187.82 | - |
14 Jun 2024 | 8,188.67 | 8,188.67 | 8,188.67 | 8,188.67 | 8,188.67 | - |
13 Jun 2024 | 8,154.60 | 8,154.60 | 8,154.60 | 8,154.60 | 8,154.60 | - |
12 Jun 2024 | 8,120.67 | 8,120.67 | 8,120.67 | 8,120.67 | 8,120.67 | - |
11 Jun 2024 | 8,102.09 | 8,102.09 | 8,102.09 | 8,102.09 | 8,102.09 | - |
10 Jun 2024 | 8,112.68 | 8,112.68 | 8,112.68 | 8,112.68 | 8,112.68 | - |
07 Jun 2024 | 8,170.21 | 8,170.21 | 8,170.21 | 8,170.21 | 8,170.21 | - |
06 Jun 2024 | 8,181.12 | 8,181.12 | 8,181.12 | 8,181.12 | 8,181.12 | - |
05 Jun 2024 | 8,169.10 | 8,169.10 | 8,169.10 | 8,169.10 | 8,169.10 | - |
04 Jun 2024 | 8,148.43 | 8,148.43 | 8,148.43 | 8,148.43 | 8,148.43 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 8,092.91 | 8,092.91 | 8,092.91 | 8,092.91 | 8,092.91 | - |
30 May 2024 | 8,077.74 | 8,077.74 | 8,077.74 | 8,077.74 | 8,077.74 | - |
29 May 2024 | 8,106.50 | 8,106.50 | 8,106.50 | 8,106.50 | 8,106.50 | - |
28 May 2024 | 8,136.67 | 8,136.67 | 8,136.67 | 8,136.67 | 8,136.67 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 8,126.93 | 8,126.93 | 8,126.93 | 8,126.93 | 8,126.93 | - |
23 May 2024 | 8,149.09 | 8,149.09 | 8,149.09 | 8,149.09 | 8,149.09 | - |
22 May 2024 | 8,179.91 | 8,179.91 | 8,179.91 | 8,179.91 | 8,179.91 | - |
21 May 2024 | 8,179.22 | 8,179.22 | 8,179.22 | 8,179.22 | 8,179.22 | - |
20 May 2024 | 8,171.98 | 8,171.98 | 8,171.98 | 8,171.98 | 8,171.98 | - |
17 May 2024 | 8,182.10 | 8,182.10 | 8,182.10 | 8,182.10 | 8,182.10 | - |
16 May 2024 | 8,198.23 | 8,198.23 | 8,198.23 | 8,198.23 | 8,198.23 | - |
15 May 2024 | 8,160.86 | 8,160.86 | 8,160.86 | 8,160.86 | 8,160.86 | - |
14 May 2024 | 8,147.46 | 8,147.46 | 8,147.46 | 8,147.46 | 8,147.46 | - |
13 May 2024 | 8,147.17 | 8,147.17 | 8,147.17 | 8,147.17 | 8,147.17 | - |
10 May 2024 | 8,158.50 | 8,158.50 | 8,158.50 | 8,158.50 | 8,158.50 | - |
09 May 2024 | 8,142.08 | 8,142.08 | 8,142.08 | 8,142.08 | 8,142.08 | - |
08 May 2024 | 8,158.45 | 8,158.45 | 8,158.45 | 8,158.45 | 8,158.45 | - |
07 May 2024 | 8,155.51 | 8,155.51 | 8,155.51 | 8,155.51 | 8,155.51 | - |
02 May 2024 | 8,085.86 | 8,085.86 | 8,085.86 | 8,085.86 | 8,085.86 | - |
01 May 2024 | 8,058.84 | 8,058.84 | 8,058.84 | 8,058.84 | 8,058.84 | - |
30 Apr 2024 | 8,086.12 | 8,086.12 | 8,086.12 | 8,086.12 | 8,086.12 | - |
26 Apr 2024 | 8,053.51 | 8,053.51 | 8,053.51 | 8,053.51 | 8,053.51 | - |
25 Apr 2024 | 8,075.14 | 8,075.14 | 8,075.14 | 8,075.14 | 8,075.14 | - |
24 Apr 2024 | 8,081.37 | 8,081.37 | 8,081.37 | 8,081.37 | 8,081.37 | - |
23 Apr 2024 | 8,094.92 | 8,094.92 | 8,094.92 | 8,094.92 | 8,094.92 | - |
22 Apr 2024 | 8,082.94 | 8,082.94 | 8,082.94 | 8,082.94 | 8,082.94 | - |
19 Apr 2024 | 8,090.69 | 8,090.69 | 8,090.69 | 8,090.69 | 8,090.69 | - |
18 Apr 2024 | 8,107.29 | 8,107.29 | 8,107.29 | 8,107.29 | 8,107.29 | - |
17 Apr 2024 | 8,084.49 | 8,084.49 | 8,084.49 | 8,084.49 | 8,084.49 | - |
16 Apr 2024 | 8,099.42 | 8,099.42 | 8,099.42 | 8,099.42 | 8,099.42 | - |
15 Apr 2024 | 8,144.33 | 8,144.33 | 8,144.33 | 8,144.33 | 8,144.33 | - |
12 Apr 2024 | 8,141.22 | 8,141.22 | 8,141.22 | 8,141.22 | 8,141.22 | - |
11 Apr 2024 | 8,137.57 | 8,137.57 | 8,137.57 | 8,137.57 | 8,137.57 | - |
10 Apr 2024 | 8,214.39 | 8,214.39 | 8,214.39 | 8,214.39 | 8,214.39 | - |
09 Apr 2024 | 8,195.16 | 8,195.16 | 8,195.16 | 8,195.16 | 8,195.16 | - |
08 Apr 2024 | 8,190.29 | 8,190.29 | 8,190.29 | 8,190.29 | 8,190.29 | - |
05 Apr 2024 | 8,217.70 | 8,217.70 | 8,217.70 | 8,217.70 | 8,217.70 | - |
04 Apr 2024 | 8,211.05 | 8,211.05 | 8,211.05 | 8,211.05 | 8,211.05 | - |
03 Apr 2024 | 8,203.33 | 8,203.33 | 8,203.33 | 8,203.33 | 8,203.33 | - |
02 Apr 2024 | 8,203.17 | 8,203.17 | 8,203.17 | 8,203.17 | 8,203.17 | - |
01 Apr 2024 | - | - | - | - | - | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 8,244.46 | 8,244.46 | 8,244.46 | 8,244.46 | 8,244.46 | - |
27 Mar 2024 | 8,244.00 | 8,244.00 | 8,244.00 | 8,244.00 | 8,244.00 | - |
26 Mar 2024 | 8,238.42 | 8,238.42 | 8,238.42 | 8,238.42 | 8,238.42 | - |
25 Mar 2024 | 8,243.53 | 8,243.53 | 8,243.53 | 8,243.53 | 8,243.53 | - |
22 Mar 2024 | 8,228.21 | 8,228.21 | 8,228.21 | 8,228.21 | 8,228.21 | - |
21 Mar 2024 | 8,233.18 | 8,233.18 | 8,233.18 | 8,233.18 | 8,233.18 | - |
19 Mar 2024 | 8,209.45 | 8,209.45 | 8,209.45 | 8,209.45 | 8,209.45 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 8,226.17 | 8,226.17 | 8,226.17 | 8,226.17 | 8,226.17 | - |
14 Mar 2024 | 8,264.00 | 8,264.00 | 8,264.00 | 8,264.00 | 8,264.00 | - |
13 Mar 2024 | 8,272.79 | 8,272.79 | 8,272.79 | 8,272.79 | 8,272.79 | - |
12 Mar 2024 | 8,292.42 | 8,292.42 | 8,292.42 | 8,292.42 | 8,292.42 | - |
11 Mar 2024 | 8,297.46 | 8,297.46 | 8,297.46 | 8,297.46 | 8,297.46 | - |
08 Mar 2024 | 8,292.65 | 8,292.65 | 8,292.65 | 8,292.65 | 8,292.65 | - |
07 Mar 2024 | 8,270.72 | 8,270.72 | 8,270.72 | 8,270.72 | 8,270.72 | - |
06 Mar 2024 | 8,250.14 | 8,250.14 | 8,250.14 | 8,250.14 | 8,250.14 | - |
05 Mar 2024 | 8,232.09 | 8,232.09 | 8,232.09 | 8,232.09 | 8,232.09 | - |
04 Mar 2024 | 8,228.34 | 8,228.34 | 8,228.34 | 8,228.34 | 8,228.34 | - |
01 Mar 2024 | 8,218.54 | 8,218.54 | 8,218.54 | 8,218.54 | 8,218.54 | - |
29 Feb 2024 | 8,187.74 | 8,187.74 | 8,187.74 | 8,187.74 | 8,187.74 | - |
28 Feb 2024 | 8,195.65 | 8,195.65 | 8,195.65 | 8,195.65 | 8,195.65 | - |
27 Feb 2024 | 8,209.59 | 8,209.59 | 8,209.59 | 8,209.59 | 8,209.59 | - |
26 Feb 2024 | 8,221.07 | 8,221.07 | 8,221.07 | 8,221.07 | 8,221.07 | - |
22 Feb 2024 | 8,198.29 | 8,198.29 | 8,198.29 | 8,198.29 | 8,198.29 | - |
21 Feb 2024 | 8,220.04 | 8,220.04 | 8,220.04 | 8,220.04 | 8,220.04 | - |
20 Feb 2024 | 8,218.25 | 8,218.25 | 8,218.25 | 8,218.25 | 8,218.25 | - |
19 Feb 2024 | 8,210.78 | 8,210.78 | 8,210.78 | 8,210.78 | 8,210.78 | - |
16 Feb 2024 | 8,223.99 | 8,223.99 | 8,223.99 | 8,223.99 | 8,223.99 | - |
15 Feb 2024 | 8,228.19 | 8,228.19 | 8,228.19 | 8,228.19 | 8,228.19 | - |
14 Feb 2024 | 8,206.18 | 8,206.18 | 8,206.18 | 8,206.18 | 8,206.18 | - |
13 Feb 2024 | 8,246.44 | 8,246.44 | 8,246.44 | 8,246.44 | 8,246.44 | - |
09 Feb 2024 | 8,243.49 | 8,243.49 | 8,243.49 | 8,243.49 | 8,243.49 | - |
08 Feb 2024 | 8,256.33 | 8,256.33 | 8,256.33 | 8,256.33 | 8,256.33 | - |
07 Feb 2024 | 8,271.41 | 8,271.41 | 8,271.41 | 8,271.41 | 8,271.41 | - |
06 Feb 2024 | 8,247.96 | 8,247.96 | 8,247.96 | 8,247.96 | 8,247.96 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 8,356.41 | 8,356.41 | 8,356.41 | 8,356.41 | 8,356.41 | - |
01 Feb 2024 | 8,327.18 | 8,327.18 | 8,327.18 | 8,327.18 | 8,327.18 | - |
31 Jan 2024 | 8,307.57 | 8,307.57 | 8,307.57 | 8,307.57 | 8,307.57 | - |
30 Jan 2024 | 8,300.48 | 8,300.48 | 8,300.48 | 8,300.48 | 8,300.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |