Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 10,497.82 | 10,497.82 | 10,497.82 | 10,497.82 | 10,497.82 | - |
Jun 21, 2024 | 10,494.77 | 10,494.77 | 10,494.77 | 10,494.77 | 10,494.77 | - |
Jun 20, 2024 | 10,493.49 | 10,493.49 | 10,493.49 | 10,493.49 | 10,493.49 | - |
Jun 19, 2024 | 10,492.41 | 10,492.41 | 10,492.41 | 10,492.41 | 10,492.41 | - |
Jun 18, 2024 | 10,491.38 | 10,491.38 | 10,491.38 | 10,491.38 | 10,491.38 | - |
Jun 17, 2024 | 10,490.35 | 10,490.35 | 10,490.35 | 10,490.35 | 10,490.35 | - |
Jun 14, 2024 | 10,487.21 | 10,487.21 | 10,487.21 | 10,487.21 | 10,487.21 | - |
Jun 13, 2024 | 10,485.98 | 10,485.98 | 10,485.98 | 10,485.98 | 10,485.98 | - |
Jun 12, 2024 | 10,484.90 | 10,484.90 | 10,484.90 | 10,484.90 | 10,484.90 | - |
Jun 11, 2024 | 10,483.78 | 10,483.78 | 10,483.78 | 10,483.78 | 10,483.78 | - |
Jun 10, 2024 | 10,482.62 | 10,482.62 | 10,482.62 | 10,482.62 | 10,482.62 | - |
Jun 07, 2024 | 10,479.22 | 10,479.22 | 10,479.22 | 10,479.22 | 10,479.22 | - |
Jun 06, 2024 | 10,477.97 | 10,477.97 | 10,477.97 | 10,477.97 | 10,477.97 | - |
Jun 05, 2024 | 10,476.80 | 10,476.80 | 10,476.80 | 10,476.80 | 10,476.80 | - |
Jun 04, 2024 | 10,475.64 | 10,475.64 | 10,475.64 | 10,475.64 | 10,475.64 | - |
Jun 03, 2024 | 10,474.47 | 10,474.47 | 10,474.47 | 10,474.47 | 10,474.47 | - |
May 31, 2024 | 10,471.05 | 10,471.05 | 10,471.05 | 10,471.05 | 10,471.05 | - |
May 30, 2024 | 10,469.69 | 10,469.69 | 10,469.69 | 10,469.69 | 10,469.69 | - |
May 29, 2024 | 10,468.59 | 10,468.59 | 10,468.59 | 10,468.59 | 10,468.59 | - |
May 28, 2024 | 10,467.41 | 10,467.41 | 10,467.41 | 10,467.41 | 10,467.41 | - |
May 27, 2024 | 10,466.28 | 10,466.28 | 10,466.28 | 10,466.28 | 10,466.28 | - |
May 24, 2024 | 10,462.93 | 10,462.93 | 10,462.93 | 10,462.93 | 10,462.93 | - |
May 23, 2024 | 10,461.67 | 10,461.67 | 10,461.67 | 10,461.67 | 10,461.67 | - |
May 22, 2024 | 10,460.53 | 10,460.53 | 10,460.53 | 10,460.53 | 10,460.53 | - |
May 21, 2024 | 10,459.37 | 10,459.37 | 10,459.37 | 10,459.37 | 10,459.37 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 10,454.79 | 10,454.79 | 10,454.79 | 10,454.79 | 10,454.79 | - |
May 16, 2024 | 10,453.65 | 10,453.65 | 10,453.65 | 10,453.65 | 10,453.65 | - |
May 15, 2024 | 10,452.47 | 10,452.47 | 10,452.47 | 10,452.47 | 10,452.47 | - |
May 14, 2024 | 10,451.31 | 10,451.31 | 10,451.31 | 10,451.31 | 10,451.31 | - |
May 13, 2024 | 10,450.14 | 10,450.14 | 10,450.14 | 10,450.14 | 10,450.14 | - |
May 10, 2024 | 10,446.73 | 10,446.73 | 10,446.73 | 10,446.73 | 10,446.73 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 10,443.26 | 10,443.26 | 10,443.26 | 10,443.26 | 10,443.26 | - |
May 06, 2024 | 10,442.12 | 10,442.12 | 10,442.12 | 10,442.12 | 10,442.12 | - |
May 03, 2024 | 10,438.72 | 10,438.72 | 10,438.72 | 10,438.72 | 10,438.72 | - |
May 02, 2024 | 10,437.54 | 10,437.54 | 10,437.54 | 10,437.54 | 10,437.54 | - |
Apr 30, 2024 | 10,435.26 | 10,435.26 | 10,435.26 | 10,435.26 | 10,435.26 | - |
Apr 29, 2024 | 10,434.05 | 10,434.05 | 10,434.05 | 10,434.05 | 10,434.05 | - |
Apr 26, 2024 | 10,430.67 | 10,430.67 | 10,430.67 | 10,430.67 | 10,430.67 | - |
Apr 25, 2024 | 10,429.46 | 10,429.46 | 10,429.46 | 10,429.46 | 10,429.46 | - |
Apr 24, 2024 | 10,428.29 | 10,428.29 | 10,428.29 | 10,428.29 | 10,428.29 | - |
Apr 23, 2024 | 10,427.14 | 10,427.14 | 10,427.14 | 10,427.14 | 10,427.14 | - |
Apr 22, 2024 | 10,425.99 | 10,425.99 | 10,425.99 | 10,425.99 | 10,425.99 | - |
Apr 19, 2024 | 10,422.66 | 10,422.66 | 10,422.66 | 10,422.66 | 10,422.66 | - |
Apr 18, 2024 | 10,421.40 | 10,421.40 | 10,421.40 | 10,421.40 | 10,421.40 | - |
Apr 17, 2024 | 10,420.23 | 10,420.23 | 10,420.23 | 10,420.23 | 10,420.23 | - |
Apr 16, 2024 | 10,419.08 | 10,419.08 | 10,419.08 | 10,419.08 | 10,419.08 | - |
Apr 15, 2024 | 10,417.92 | 10,417.92 | 10,417.92 | 10,417.92 | 10,417.92 | - |
Apr 12, 2024 | 10,414.58 | 10,414.58 | 10,414.58 | 10,414.58 | 10,414.58 | - |
Apr 11, 2024 | 10,413.33 | 10,413.33 | 10,413.33 | 10,413.33 | 10,413.33 | - |
Apr 10, 2024 | 10,412.18 | 10,412.18 | 10,412.18 | 10,412.18 | 10,412.18 | - |
Apr 09, 2024 | 10,411.05 | 10,411.05 | 10,411.05 | 10,411.05 | 10,411.05 | - |
Apr 08, 2024 | 10,409.92 | 10,409.92 | 10,409.92 | 10,409.92 | 10,409.92 | - |
Apr 05, 2024 | 10,406.57 | 10,406.57 | 10,406.57 | 10,406.57 | 10,406.57 | - |
Apr 04, 2024 | 10,405.32 | 10,405.32 | 10,405.32 | 10,405.32 | 10,405.32 | - |
Apr 03, 2024 | 10,404.16 | 10,404.16 | 10,404.16 | 10,404.16 | 10,404.16 | - |
Apr 02, 2024 | 10,402.96 | 10,402.96 | 10,402.96 | 10,402.96 | 10,402.96 | - |
Mar 28, 2024 | 10,397.30 | 10,397.30 | 10,397.30 | 10,397.30 | 10,397.30 | - |
Mar 27, 2024 | 10,396.19 | 10,396.19 | 10,396.19 | 10,396.19 | 10,396.19 | - |
Mar 26, 2024 | 10,395.08 | 10,395.08 | 10,395.08 | 10,395.08 | 10,395.08 | - |
Mar 25, 2024 | 10,393.89 | 10,393.89 | 10,393.89 | 10,393.89 | 10,393.89 | - |
Mar 22, 2024 | 10,390.41 | 10,390.41 | 10,390.41 | 10,390.41 | 10,390.41 | - |
Mar 21, 2024 | 10,389.25 | 10,389.25 | 10,389.25 | 10,389.25 | 10,389.25 | - |
Mar 20, 2024 | 10,388.08 | 10,388.08 | 10,388.08 | 10,388.08 | 10,388.08 | - |
Mar 19, 2024 | 10,386.92 | 10,386.92 | 10,386.92 | 10,386.92 | 10,386.92 | - |
Mar 18, 2024 | 10,385.75 | 10,385.75 | 10,385.75 | 10,385.75 | 10,385.75 | - |
Mar 15, 2024 | 10,382.27 | 10,382.27 | 10,382.27 | 10,382.27 | 10,382.27 | - |
Mar 14, 2024 | 10,381.09 | 10,381.09 | 10,381.09 | 10,381.09 | 10,381.09 | - |
Mar 13, 2024 | 10,379.92 | 10,379.92 | 10,379.92 | 10,379.92 | 10,379.92 | - |
Mar 12, 2024 | 10,378.77 | 10,378.77 | 10,378.77 | 10,378.77 | 10,378.77 | - |
Mar 11, 2024 | 10,377.62 | 10,377.62 | 10,377.62 | 10,377.62 | 10,377.62 | - |
Mar 08, 2024 | 10,374.34 | 10,374.34 | 10,374.34 | 10,374.34 | 10,374.34 | - |
Mar 07, 2024 | 10,373.05 | 10,373.05 | 10,373.05 | 10,373.05 | 10,373.05 | - |
Mar 06, 2024 | 10,371.87 | 10,371.87 | 10,371.87 | 10,371.87 | 10,371.87 | - |
Mar 05, 2024 | 10,370.72 | 10,370.72 | 10,370.72 | 10,370.72 | 10,370.72 | - |
Mar 04, 2024 | 10,369.58 | 10,369.58 | 10,369.58 | 10,369.58 | 10,369.58 | - |
Mar 01, 2024 | 10,366.27 | 10,366.27 | 10,366.27 | 10,366.27 | 10,366.27 | - |
Feb 29, 2024 | 10,365.00 | 10,365.00 | 10,365.00 | 10,365.00 | 10,365.00 | - |
Feb 28, 2024 | 10,363.83 | 10,363.83 | 10,363.83 | 10,363.83 | 10,363.83 | - |
Feb 27, 2024 | 10,362.67 | 10,362.67 | 10,362.67 | 10,362.67 | 10,362.67 | - |
Feb 26, 2024 | 10,361.52 | 10,361.52 | 10,361.52 | 10,361.52 | 10,361.52 | - |
Feb 23, 2024 | 10,358.24 | 10,358.24 | 10,358.24 | 10,358.24 | 10,358.24 | - |
Feb 22, 2024 | 10,356.92 | 10,356.92 | 10,356.92 | 10,356.92 | 10,356.92 | - |
Feb 21, 2024 | 10,355.77 | 10,355.77 | 10,355.77 | 10,355.77 | 10,355.77 | - |
Feb 20, 2024 | 10,354.62 | 10,354.62 | 10,354.62 | 10,354.62 | 10,354.62 | - |
Feb 19, 2024 | 10,353.45 | 10,353.45 | 10,353.45 | 10,353.45 | 10,353.45 | - |
Feb 16, 2024 | 10,350.12 | 10,350.12 | 10,350.12 | 10,350.12 | 10,350.12 | - |
Feb 15, 2024 | 10,348.93 | 10,348.93 | 10,348.93 | 10,348.93 | 10,348.93 | - |
Feb 14, 2024 | 10,347.76 | 10,347.76 | 10,347.76 | 10,347.76 | 10,347.76 | - |
Feb 13, 2024 | 10,346.59 | 10,346.59 | 10,346.59 | 10,346.59 | 10,346.59 | - |
Feb 12, 2024 | 10,345.44 | 10,345.44 | 10,345.44 | 10,345.44 | 10,345.44 | - |
Feb 09, 2024 | 10,342.03 | 10,342.03 | 10,342.03 | 10,342.03 | 10,342.03 | - |
Feb 08, 2024 | 10,340.84 | 10,340.84 | 10,340.84 | 10,340.84 | 10,340.84 | - |
Feb 07, 2024 | 10,339.67 | 10,339.67 | 10,339.67 | 10,339.67 | 10,339.67 | - |
Feb 06, 2024 | 10,338.51 | 10,338.51 | 10,338.51 | 10,338.51 | 10,338.51 | - |
Feb 05, 2024 | 10,337.35 | 10,337.35 | 10,337.35 | 10,337.35 | 10,337.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |