Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 10,055.53 | 10,055.53 | 10,055.53 | 10,055.53 | 10,055.53 | - |
Apr 29, 2024 | 10,074.68 | 10,074.68 | 10,074.68 | 10,074.68 | 10,074.68 | - |
Apr 26, 2024 | 10,042.01 | 10,042.01 | 10,042.01 | 10,042.01 | 10,042.01 | - |
Apr 25, 2024 | 9,925.12 | 9,925.12 | 9,925.12 | 9,925.12 | 9,925.12 | - |
Apr 24, 2024 | 9,992.69 | 9,992.69 | 9,992.69 | 9,992.69 | 9,992.69 | - |
Apr 23, 2024 | 9,993.83 | 9,993.83 | 9,993.83 | 9,993.83 | 9,993.83 | - |
Apr 22, 2024 | 9,955.21 | 9,955.21 | 9,955.21 | 9,955.21 | 9,955.21 | - |
Apr 19, 2024 | 9,892.73 | 9,892.73 | 9,892.73 | 9,892.73 | 9,892.73 | - |
Apr 18, 2024 | 9,899.80 | 9,899.80 | 9,899.80 | 9,899.80 | 9,899.80 | - |
Apr 17, 2024 | 9,843.44 | 9,843.44 | 9,843.44 | 9,843.44 | 9,843.44 | - |
Apr 16, 2024 | 9,806.10 | 9,806.10 | 9,806.10 | 9,806.10 | 9,806.10 | - |
Apr 15, 2024 | 9,915.33 | 9,915.33 | 9,915.33 | 9,915.33 | 9,915.33 | - |
Apr 12, 2024 | 9,965.58 | 9,965.58 | 9,965.58 | 9,965.58 | 9,965.58 | - |
Apr 11, 2024 | 9,961.08 | 9,961.08 | 9,961.08 | 9,961.08 | 9,961.08 | - |
Apr 10, 2024 | 10,020.17 | 10,020.17 | 10,020.17 | 10,020.17 | 10,020.17 | - |
Apr 09, 2024 | 10,032.93 | 10,032.93 | 10,032.93 | 10,032.93 | 10,032.93 | - |
Apr 08, 2024 | 10,037.74 | 10,037.74 | 10,037.74 | 10,037.74 | 10,037.74 | - |
Apr 05, 2024 | 9,966.55 | 9,966.55 | 9,966.55 | 9,966.55 | 9,966.55 | - |
Apr 04, 2024 | 10,045.17 | 10,045.17 | 10,045.17 | 10,045.17 | 10,045.17 | - |
Apr 03, 2024 | 10,017.36 | 10,017.36 | 10,017.36 | 10,017.36 | 10,017.36 | - |
Apr 02, 2024 | 10,019.84 | 10,019.84 | 10,019.84 | 10,019.84 | 10,019.84 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 10,003.96 | 10,003.96 | 10,003.96 | 10,003.96 | 10,003.96 | - |
Mar 26, 2024 | 9,964.64 | 9,964.64 | 9,964.64 | 9,964.64 | 9,964.64 | - |
Mar 25, 2024 | 9,909.25 | 9,909.25 | 9,909.25 | 9,909.25 | 9,909.25 | - |
Mar 22, 2024 | 9,925.84 | 9,925.84 | 9,925.84 | 9,925.84 | 9,925.84 | - |
Mar 21, 2024 | 9,871.67 | 9,871.67 | 9,871.67 | 9,871.67 | 9,871.67 | - |
Mar 20, 2024 | 9,796.41 | 9,796.41 | 9,796.41 | 9,796.41 | 9,796.41 | - |
Mar 19, 2024 | 9,787.71 | 9,787.71 | 9,787.71 | 9,787.71 | 9,787.71 | - |
Mar 18, 2024 | 9,730.30 | 9,730.30 | 9,730.30 | 9,730.30 | 9,730.30 | - |
Mar 15, 2024 | 9,746.26 | 9,746.26 | 9,746.26 | 9,746.26 | 9,746.26 | - |
Mar 14, 2024 | 9,742.43 | 9,742.43 | 9,742.43 | 9,742.43 | 9,742.43 | - |
Mar 13, 2024 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | - |
Mar 12, 2024 | 9,708.45 | 9,708.45 | 9,708.45 | 9,708.45 | 9,708.45 | - |
Mar 11, 2024 | 9,624.47 | 9,624.47 | 9,624.47 | 9,624.47 | 9,624.47 | - |
Mar 08, 2024 | 9,632.73 | 9,632.73 | 9,632.73 | 9,632.73 | 9,632.73 | - |
Mar 07, 2024 | 9,606.09 | 9,606.09 | 9,606.09 | 9,606.09 | 9,606.09 | - |
Mar 06, 2024 | 9,598.19 | 9,598.19 | 9,598.19 | 9,598.19 | 9,598.19 | - |
Mar 05, 2024 | 9,599.23 | 9,599.23 | 9,599.23 | 9,599.23 | 9,599.23 | - |
Mar 04, 2024 | 9,619.68 | 9,619.68 | 9,619.68 | 9,619.68 | 9,619.68 | - |
Mar 01, 2024 | 9,681.47 | 9,681.47 | 9,681.47 | 9,681.47 | 9,681.47 | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 9,599.31 | 9,599.31 | 9,599.31 | 9,599.31 | 9,599.31 | - |
Feb 27, 2024 | 9,581.71 | 9,581.71 | 9,581.71 | 9,581.71 | 9,581.71 | - |
Feb 26, 2024 | 9,534.38 | 9,534.38 | 9,534.38 | 9,534.38 | 9,534.38 | - |
Feb 23, 2024 | 9,543.94 | 9,543.94 | 9,543.94 | 9,543.94 | 9,543.94 | - |
Feb 22, 2024 | 9,535.25 | 9,535.25 | 9,535.25 | 9,535.25 | 9,535.25 | - |
Feb 21, 2024 | 9,508.11 | 9,508.11 | 9,508.11 | 9,508.11 | 9,508.11 | - |
Feb 20, 2024 | 9,524.38 | 9,524.38 | 9,524.38 | 9,524.38 | 9,524.38 | - |
Feb 19, 2024 | 9,503.45 | 9,503.45 | 9,503.45 | 9,503.45 | 9,503.45 | - |
Feb 16, 2024 | 9,474.26 | 9,474.26 | 9,474.26 | 9,474.26 | 9,474.26 | - |
Feb 15, 2024 | 9,408.92 | 9,408.92 | 9,408.92 | 9,408.92 | 9,408.92 | - |
Feb 14, 2024 | 9,385.66 | 9,385.66 | 9,385.66 | 9,385.66 | 9,385.66 | - |
Feb 13, 2024 | 9,368.00 | 9,368.00 | 9,368.00 | 9,368.00 | 9,368.00 | - |
Feb 12, 2024 | 9,411.79 | 9,411.79 | 9,411.79 | 9,411.79 | 9,411.79 | - |
Feb 09, 2024 | 9,364.90 | 9,364.90 | 9,364.90 | 9,364.90 | 9,364.90 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 9,377.84 | 9,377.84 | 9,377.84 | 9,377.84 | 9,377.84 | - |
Feb 06, 2024 | 9,431.77 | 9,431.77 | 9,431.77 | 9,431.77 | 9,431.77 | - |
Feb 05, 2024 | 9,413.87 | 9,413.87 | 9,413.87 | 9,413.87 | 9,413.87 | - |
Feb 02, 2024 | 9,471.43 | 9,471.43 | 9,471.43 | 9,471.43 | 9,471.43 | - |
Feb 01, 2024 | 9,400.18 | 9,400.18 | 9,400.18 | 9,400.18 | 9,400.18 | - |
Jan 31, 2024 | 9,404.70 | 9,404.70 | 9,404.70 | 9,404.70 | 9,404.70 | - |
Jan 30, 2024 | 9,430.28 | 9,430.28 | 9,430.28 | 9,430.28 | 9,430.28 | - |
Jan 29, 2024 | 9,423.47 | 9,423.47 | 9,423.47 | 9,423.47 | 9,423.47 | - |
Jan 26, 2024 | 9,460.35 | 9,460.35 | 9,460.35 | 9,460.35 | 9,460.35 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 9,388.04 | 9,388.04 | 9,388.04 | 9,388.04 | 9,388.04 | - |
Jan 23, 2024 | 9,327.79 | 9,327.79 | 9,327.79 | 9,327.79 | 9,327.79 | - |
Jan 22, 2024 | 9,311.96 | 9,311.96 | 9,311.96 | 9,311.96 | 9,311.96 | - |
Jan 19, 2024 | 9,222.68 | 9,222.68 | 9,222.68 | 9,222.68 | 9,222.68 | - |
Jan 18, 2024 | 9,274.59 | 9,274.59 | 9,274.59 | 9,274.59 | 9,274.59 | - |
Jan 17, 2024 | 9,219.00 | 9,219.00 | 9,219.00 | 9,219.00 | 9,219.00 | - |
Jan 16, 2024 | 9,278.82 | 9,278.82 | 9,278.82 | 9,278.82 | 9,278.82 | - |
Jan 15, 2024 | 9,336.41 | 9,336.41 | 9,336.41 | 9,336.41 | 9,336.41 | - |
Jan 12, 2024 | 9,391.01 | 9,391.01 | 9,391.01 | 9,391.01 | 9,391.01 | - |
Jan 11, 2024 | 9,382.38 | 9,382.38 | 9,382.38 | 9,382.38 | 9,382.38 | - |
Jan 10, 2024 | 9,395.59 | 9,395.59 | 9,395.59 | 9,395.59 | 9,395.59 | - |
Jan 09, 2024 | 9,387.89 | 9,387.89 | 9,387.89 | 9,387.89 | 9,387.89 | - |
Jan 08, 2024 | 9,409.57 | 9,409.57 | 9,409.57 | 9,409.57 | 9,409.57 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 9,271.89 | 9,271.89 | 9,271.89 | 9,271.89 | 9,271.89 | - |
Dec 28, 2023 | 9,264.84 | 9,264.84 | 9,264.84 | 9,264.84 | 9,264.84 | - |
Dec 27, 2023 | 9,241.04 | 9,241.04 | 9,241.04 | 9,241.04 | 9,241.04 | - |
Dec 22, 2023 | 9,200.63 | 9,200.63 | 9,200.63 | 9,200.63 | 9,200.63 | - |
Dec 21, 2023 | 9,202.88 | 9,202.88 | 9,202.88 | 9,202.88 | 9,202.88 | - |
Dec 20, 2023 | 9,217.16 | 9,217.16 | 9,217.16 | 9,217.16 | 9,217.16 | - |
Dec 19, 2023 | 9,254.91 | 9,254.91 | 9,254.91 | 9,254.91 | 9,254.91 | - |
Dec 18, 2023 | 9,234.94 | 9,234.94 | 9,234.94 | 9,234.94 | 9,234.94 | - |
Dec 15, 2023 | 9,259.10 | 9,259.10 | 9,259.10 | 9,259.10 | 9,259.10 | - |
Dec 14, 2023 | 9,313.76 | 9,313.76 | 9,313.76 | 9,313.76 | 9,313.76 | - |
Dec 13, 2023 | 9,266.69 | 9,266.69 | 9,266.69 | 9,266.69 | 9,266.69 | - |
Dec 12, 2023 | 9,283.61 | 9,283.61 | 9,283.61 | 9,283.61 | 9,283.61 | - |
Dec 11, 2023 | 9,339.19 | 9,339.19 | 9,339.19 | 9,339.19 | 9,339.19 | - |
Dec 08, 2023 | 9,314.47 | 9,314.47 | 9,314.47 | 9,314.47 | 9,314.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |