Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 9,587.46 | 9,587.46 | 9,587.46 | 9,587.46 | 9,587.46 | - |
Jun 26, 2024 | 9,681.71 | 9,681.71 | 9,681.71 | 9,681.71 | 9,681.71 | - |
Jun 25, 2024 | 9,744.82 | 9,744.82 | 9,744.82 | 9,744.82 | 9,744.82 | - |
Jun 24, 2024 | 9,768.05 | 9,768.05 | 9,768.05 | 9,768.05 | 9,768.05 | - |
Jun 21, 2024 | 9,679.60 | 9,679.60 | 9,679.60 | 9,679.60 | 9,679.60 | - |
Jun 20, 2024 | 9,741.24 | 9,741.24 | 9,741.24 | 9,741.24 | 9,741.24 | - |
Jun 19, 2024 | 9,608.75 | 9,608.75 | 9,608.75 | 9,608.75 | 9,608.75 | - |
Jun 18, 2024 | 9,673.67 | 9,673.67 | 9,673.67 | 9,673.67 | 9,673.67 | - |
Jun 17, 2024 | 9,604.81 | 9,604.81 | 9,604.81 | 9,604.81 | 9,604.81 | - |
Jun 14, 2024 | 9,525.61 | 9,525.61 | 9,525.61 | 9,525.61 | 9,525.61 | - |
Jun 13, 2024 | 9,796.54 | 9,796.54 | 9,796.54 | 9,796.54 | 9,796.54 | - |
Jun 12, 2024 | 9,999.27 | 9,999.27 | 9,999.27 | 9,999.27 | 9,999.27 | - |
Jun 11, 2024 | 9,894.09 | 9,894.09 | 9,894.09 | 9,894.09 | 9,894.09 | - |
Jun 10, 2024 | 10,029.18 | 10,029.18 | 10,029.18 | 10,029.18 | 10,029.18 | - |
Jun 07, 2024 | 10,171.17 | 10,171.17 | 10,171.17 | 10,171.17 | 10,171.17 | - |
Jun 06, 2024 | 10,214.79 | 10,214.79 | 10,214.79 | 10,214.79 | 10,214.79 | - |
Jun 05, 2024 | 10,175.35 | 10,175.35 | 10,175.35 | 10,175.35 | 10,175.35 | - |
Jun 04, 2024 | 10,083.30 | 10,083.30 | 10,083.30 | 10,083.30 | 10,083.30 | - |
Jun 03, 2024 | 10,146.50 | 10,146.50 | 10,146.50 | 10,146.50 | 10,146.50 | - |
May 31, 2024 | 10,131.14 | 10,131.14 | 10,131.14 | 10,131.14 | 10,131.14 | - |
May 30, 2024 | 10,102.50 | 10,102.50 | 10,102.50 | 10,102.50 | 10,102.50 | - |
May 29, 2024 | 10,055.34 | 10,055.34 | 10,055.34 | 10,055.34 | 10,055.34 | - |
May 28, 2024 | 10,203.82 | 10,203.82 | 10,203.82 | 10,203.82 | 10,203.82 | - |
May 27, 2024 | 10,273.31 | 10,273.31 | 10,273.31 | 10,273.31 | 10,273.31 | - |
May 24, 2024 | 10,221.43 | 10,221.43 | 10,221.43 | 10,221.43 | 10,221.43 | - |
May 23, 2024 | 10,221.10 | 10,221.10 | 10,221.10 | 10,221.10 | 10,221.10 | - |
May 22, 2024 | 10,209.64 | 10,209.64 | 10,209.64 | 10,209.64 | 10,209.64 | - |
May 21, 2024 | 10,268.73 | 10,268.73 | 10,268.73 | 10,268.73 | 10,268.73 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 10,267.58 | 10,267.58 | 10,267.58 | 10,267.58 | 10,267.58 | - |
May 16, 2024 | 10,281.14 | 10,281.14 | 10,281.14 | 10,281.14 | 10,281.14 | - |
May 15, 2024 | 10,342.09 | 10,342.09 | 10,342.09 | 10,342.09 | 10,342.09 | - |
May 14, 2024 | 10,308.82 | 10,308.82 | 10,308.82 | 10,308.82 | 10,308.82 | - |
May 13, 2024 | 10,286.91 | 10,286.91 | 10,286.91 | 10,286.91 | 10,286.91 | - |
May 10, 2024 | 10,296.41 | 10,296.41 | 10,296.41 | 10,296.41 | 10,296.41 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 10,114.60 | 10,114.60 | 10,114.60 | 10,114.60 | 10,114.60 | - |
May 06, 2024 | 10,003.47 | 10,003.47 | 10,003.47 | 10,003.47 | 10,003.47 | - |
May 03, 2024 | 9,949.92 | 9,949.92 | 9,949.92 | 9,949.92 | 9,949.92 | - |
May 02, 2024 | 9,886.03 | 9,886.03 | 9,886.03 | 9,886.03 | 9,886.03 | - |
Apr 30, 2024 | 9,925.56 | 9,925.56 | 9,925.56 | 9,925.56 | 9,925.56 | - |
Apr 29, 2024 | 9,983.71 | 9,983.71 | 9,983.71 | 9,983.71 | 9,983.71 | - |
Apr 26, 2024 | 10,006.31 | 10,006.31 | 10,006.31 | 10,006.31 | 10,006.31 | - |
Apr 25, 2024 | 9,897.80 | 9,897.80 | 9,897.80 | 9,897.80 | 9,897.80 | - |
Apr 24, 2024 | 10,011.55 | 10,011.55 | 10,011.55 | 10,011.55 | 10,011.55 | - |
Apr 23, 2024 | 10,023.85 | 10,023.85 | 10,023.85 | 10,023.85 | 10,023.85 | - |
Apr 22, 2024 | 9,921.98 | 9,921.98 | 9,921.98 | 9,921.98 | 9,921.98 | - |
Apr 19, 2024 | 9,891.15 | 9,891.15 | 9,891.15 | 9,891.15 | 9,891.15 | - |
Apr 18, 2024 | 9,897.47 | 9,897.47 | 9,897.47 | 9,897.47 | 9,897.47 | - |
Apr 17, 2024 | 9,828.24 | 9,828.24 | 9,828.24 | 9,828.24 | 9,828.24 | - |
Apr 16, 2024 | 9,760.91 | 9,760.91 | 9,760.91 | 9,760.91 | 9,760.91 | - |
Apr 15, 2024 | 9,883.35 | 9,883.35 | 9,883.35 | 9,883.35 | 9,883.35 | - |
Apr 12, 2024 | 9,859.41 | 9,859.41 | 9,859.41 | 9,859.41 | 9,859.41 | - |
Apr 11, 2024 | 9,876.70 | 9,876.70 | 9,876.70 | 9,876.70 | 9,876.70 | - |
Apr 10, 2024 | 9,898.31 | 9,898.31 | 9,898.31 | 9,898.31 | 9,898.31 | - |
Apr 09, 2024 | 9,911.17 | 9,911.17 | 9,911.17 | 9,911.17 | 9,911.17 | - |
Apr 08, 2024 | 9,976.09 | 9,976.09 | 9,976.09 | 9,976.09 | 9,976.09 | - |
Apr 05, 2024 | 9,910.80 | 9,910.80 | 9,910.80 | 9,910.80 | 9,910.80 | - |
Apr 04, 2024 | 10,024.44 | 10,024.44 | 10,024.44 | 10,024.44 | 10,024.44 | - |
Apr 03, 2024 | 10,024.23 | 10,024.23 | 10,024.23 | 10,024.23 | 10,024.23 | - |
Apr 02, 2024 | 9,996.85 | 9,996.85 | 9,996.85 | 9,996.85 | 9,996.85 | - |
Mar 28, 2024 | 10,069.20 | 10,069.20 | 10,069.20 | 10,069.20 | 10,069.20 | - |
Mar 27, 2024 | 10,047.84 | 10,047.84 | 10,047.84 | 10,047.84 | 10,047.84 | - |
Mar 26, 2024 | 10,030.53 | 10,030.53 | 10,030.53 | 10,030.53 | 10,030.53 | - |
Mar 25, 2024 | 9,988.62 | 9,988.62 | 9,988.62 | 9,988.62 | 9,988.62 | - |
Mar 22, 2024 | 10,002.32 | 10,002.32 | 10,002.32 | 10,002.32 | 10,002.32 | - |
Mar 21, 2024 | 10,038.56 | 10,038.56 | 10,038.56 | 10,038.56 | 10,038.56 | - |
Mar 20, 2024 | 10,008.12 | 10,008.12 | 10,008.12 | 10,008.12 | 10,008.12 | - |
Mar 19, 2024 | 10,056.13 | 10,056.13 | 10,056.13 | 10,056.13 | 10,056.13 | - |
Mar 18, 2024 | 10,000.87 | 10,000.87 | 10,000.87 | 10,000.87 | 10,000.87 | - |
Mar 15, 2024 | 10,025.77 | 10,025.77 | 10,025.77 | 10,025.77 | 10,025.77 | - |
Mar 14, 2024 | 10,040.31 | 10,040.31 | 10,040.31 | 10,040.31 | 10,040.31 | - |
Mar 13, 2024 | 10,009.48 | 10,009.48 | 10,009.48 | 10,009.48 | 10,009.48 | - |
Mar 12, 2024 | 9,949.20 | 9,949.20 | 9,949.20 | 9,949.20 | 9,949.20 | - |
Mar 11, 2024 | 9,872.52 | 9,872.52 | 9,872.52 | 9,872.52 | 9,872.52 | - |
Mar 08, 2024 | 9,886.70 | 9,886.70 | 9,886.70 | 9,886.70 | 9,886.70 | - |
Mar 07, 2024 | 9,862.46 | 9,862.46 | 9,862.46 | 9,862.46 | 9,862.46 | - |
Mar 06, 2024 | 9,796.66 | 9,796.66 | 9,796.66 | 9,796.66 | 9,796.66 | - |
Mar 05, 2024 | 9,768.11 | 9,768.11 | 9,768.11 | 9,768.11 | 9,768.11 | - |
Mar 04, 2024 | 9,821.59 | 9,821.59 | 9,821.59 | 9,821.59 | 9,821.59 | - |
Mar 01, 2024 | 9,803.01 | 9,803.01 | 9,803.01 | 9,803.01 | 9,803.01 | - |
Feb 29, 2024 | 9,803.86 | 9,803.86 | 9,803.86 | 9,803.86 | 9,803.86 | - |
Feb 28, 2024 | 9,834.60 | 9,834.60 | 9,834.60 | 9,834.60 | 9,834.60 | - |
Feb 27, 2024 | 9,839.20 | 9,839.20 | 9,839.20 | 9,839.20 | 9,839.20 | - |
Feb 26, 2024 | 9,813.27 | 9,813.27 | 9,813.27 | 9,813.27 | 9,813.27 | - |
Feb 23, 2024 | 9,858.89 | 9,858.89 | 9,858.89 | 9,858.89 | 9,858.89 | - |
Feb 22, 2024 | 9,800.23 | 9,800.23 | 9,800.23 | 9,800.23 | 9,800.23 | - |
Feb 21, 2024 | 9,681.02 | 9,681.02 | 9,681.02 | 9,681.02 | 9,681.02 | - |
Feb 20, 2024 | 9,659.52 | 9,659.52 | 9,659.52 | 9,659.52 | 9,659.52 | - |
Feb 19, 2024 | 9,621.06 | 9,621.06 | 9,621.06 | 9,621.06 | 9,621.06 | - |
Feb 16, 2024 | 9,617.90 | 9,617.90 | 9,617.90 | 9,617.90 | 9,617.90 | - |
Feb 15, 2024 | 9,580.78 | 9,580.78 | 9,580.78 | 9,580.78 | 9,580.78 | - |
Feb 14, 2024 | 9,512.64 | 9,512.64 | 9,512.64 | 9,512.64 | 9,512.64 | - |
Feb 13, 2024 | 9,459.82 | 9,459.82 | 9,459.82 | 9,459.82 | 9,459.82 | - |
Feb 12, 2024 | 9,540.52 | 9,540.52 | 9,540.52 | 9,540.52 | 9,540.52 | - |
Feb 09, 2024 | 9,489.08 | 9,489.08 | 9,489.08 | 9,489.08 | 9,489.08 | - |
Feb 08, 2024 | 9,524.13 | 9,524.13 | 9,524.13 | 9,524.13 | 9,524.13 | - |
Feb 07, 2024 | 9,466.57 | 9,466.57 | 9,466.57 | 9,466.57 | 9,466.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |