Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 11,587.27 | 11,587.27 | 11,587.27 | 11,587.27 | 11,587.27 | - |
May 15, 2024 | 11,578.53 | 11,578.53 | 11,578.53 | 11,578.53 | 11,578.53 | - |
May 14, 2024 | 11,572.34 | 11,572.34 | 11,572.34 | 11,572.34 | 11,572.34 | - |
May 13, 2024 | 11,567.38 | 11,567.38 | 11,567.38 | 11,567.38 | 11,567.38 | - |
May 10, 2024 | 11,559.48 | 11,559.48 | 11,559.48 | 11,559.48 | 11,559.48 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 11,545.84 | 11,545.84 | 11,545.84 | 11,545.84 | 11,545.84 | - |
May 07, 2024 | 11,540.75 | 11,540.75 | 11,540.75 | 11,540.75 | 11,540.75 | - |
May 03, 2024 | 11,520.50 | 11,520.50 | 11,520.50 | 11,520.50 | 11,520.50 | - |
May 02, 2024 | 11,514.70 | 11,514.70 | 11,514.70 | 11,514.70 | 11,514.70 | - |
Apr 30, 2024 | 11,514.09 | 11,514.09 | 11,514.09 | 11,514.09 | 11,514.09 | - |
Apr 29, 2024 | 11,509.79 | 11,509.79 | 11,509.79 | 11,509.79 | 11,509.79 | - |
Apr 26, 2024 | 11,500.28 | 11,500.28 | 11,500.28 | 11,500.28 | 11,500.28 | - |
Apr 25, 2024 | 11,498.16 | 11,498.16 | 11,498.16 | 11,498.16 | 11,498.16 | - |
Apr 24, 2024 | 11,496.88 | 11,496.88 | 11,496.88 | 11,496.88 | 11,496.88 | - |
Apr 23, 2024 | 11,493.87 | 11,493.87 | 11,493.87 | 11,493.87 | 11,493.87 | - |
Apr 22, 2024 | 11,488.26 | 11,488.26 | 11,488.26 | 11,488.26 | 11,488.26 | - |
Apr 19, 2024 | 11,505.14 | 11,505.14 | 11,505.14 | 11,505.14 | 11,505.14 | - |
Apr 18, 2024 | 11,503.33 | 11,503.33 | 11,503.33 | 11,503.33 | 11,503.33 | - |
Apr 17, 2024 | 11,496.51 | 11,496.51 | 11,496.51 | 11,496.51 | 11,496.51 | - |
Apr 16, 2024 | 11,483.90 | 11,483.90 | 11,483.90 | 11,483.90 | 11,483.90 | - |
Apr 15, 2024 | 11,486.57 | 11,486.57 | 11,486.57 | 11,486.57 | 11,486.57 | - |
Apr 12, 2024 | 11,492.42 | 11,492.42 | 11,492.42 | 11,492.42 | 11,492.42 | - |
Apr 11, 2024 | 11,484.05 | 11,484.05 | 11,484.05 | 11,484.05 | 11,484.05 | - |
Apr 10, 2024 | 11,486.28 | 11,486.28 | 11,486.28 | 11,486.28 | 11,486.28 | - |
Apr 09, 2024 | 11,485.76 | 11,485.76 | 11,485.76 | 11,485.76 | 11,485.76 | - |
Apr 08, 2024 | 11,482.70 | 11,482.70 | 11,482.70 | 11,482.70 | 11,482.70 | - |
Apr 05, 2024 | 11,488.63 | 11,488.63 | 11,488.63 | 11,488.63 | 11,488.63 | - |
Apr 04, 2024 | 11,475.29 | 11,475.29 | 11,475.29 | 11,475.29 | 11,475.29 | - |
Apr 03, 2024 | 11,468.99 | 11,468.99 | 11,468.99 | 11,468.99 | 11,468.99 | - |
Apr 02, 2024 | 11,467.47 | 11,467.47 | 11,467.47 | 11,467.47 | 11,467.47 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 11,444.59 | 11,444.59 | 11,444.59 | 11,444.59 | 11,444.59 | - |
Mar 26, 2024 | 11,440.22 | 11,440.22 | 11,440.22 | 11,440.22 | 11,440.22 | - |
Mar 25, 2024 | 11,434.35 | 11,434.35 | 11,434.35 | 11,434.35 | 11,434.35 | - |
Mar 22, 2024 | 11,418.33 | 11,418.33 | 11,418.33 | 11,418.33 | 11,418.33 | - |
Mar 21, 2024 | 11,417.94 | 11,417.94 | 11,417.94 | 11,417.94 | 11,417.94 | - |
Mar 20, 2024 | 11,404.12 | 11,404.12 | 11,404.12 | 11,404.12 | 11,404.12 | - |
Mar 19, 2024 | 11,415.52 | 11,415.52 | 11,415.52 | 11,415.52 | 11,415.52 | - |
Mar 18, 2024 | 11,415.83 | 11,415.83 | 11,415.83 | 11,415.83 | 11,415.83 | - |
Mar 15, 2024 | 11,405.38 | 11,405.38 | 11,405.38 | 11,405.38 | 11,405.38 | - |
Mar 14, 2024 | 11,407.05 | 11,407.05 | 11,407.05 | 11,407.05 | 11,407.05 | - |
Mar 13, 2024 | 11,417.88 | 11,417.88 | 11,417.88 | 11,417.88 | 11,417.88 | - |
Mar 12, 2024 | 11,415.22 | 11,415.22 | 11,415.22 | 11,415.22 | 11,415.22 | - |
Mar 11, 2024 | 11,408.79 | 11,408.79 | 11,408.79 | 11,408.79 | 11,408.79 | - |
Mar 08, 2024 | 11,393.37 | 11,393.37 | 11,393.37 | 11,393.37 | 11,393.37 | - |
Mar 07, 2024 | 11,383.10 | 11,383.10 | 11,383.10 | 11,383.10 | 11,383.10 | - |
Mar 06, 2024 | 11,383.35 | 11,383.35 | 11,383.35 | 11,383.35 | 11,383.35 | - |
Mar 05, 2024 | 11,378.29 | 11,378.29 | 11,378.29 | 11,378.29 | 11,378.29 | - |
Mar 04, 2024 | 11,374.04 | 11,374.04 | 11,374.04 | 11,374.04 | 11,374.04 | - |
Mar 01, 2024 | 11,362.06 | 11,362.06 | 11,362.06 | 11,362.06 | 11,362.06 | - |
Feb 29, 2024 | 11,360.91 | 11,360.91 | 11,360.91 | 11,360.91 | 11,360.91 | - |
Feb 28, 2024 | 11,355.84 | 11,355.84 | 11,355.84 | 11,355.84 | 11,355.84 | - |
Feb 27, 2024 | 11,351.08 | 11,351.08 | 11,351.08 | 11,351.08 | 11,351.08 | - |
Feb 26, 2024 | 11,334.83 | 11,334.83 | 11,334.83 | 11,334.83 | 11,334.83 | - |
Feb 23, 2024 | 11,322.94 | 11,322.94 | 11,322.94 | 11,322.94 | 11,322.94 | - |
Feb 22, 2024 | 11,317.78 | 11,317.78 | 11,317.78 | 11,317.78 | 11,317.78 | - |
Feb 21, 2024 | 11,312.53 | 11,312.53 | 11,312.53 | 11,312.53 | 11,312.53 | - |
Feb 20, 2024 | 11,309.53 | 11,309.53 | 11,309.53 | 11,309.53 | 11,309.53 | - |
Feb 19, 2024 | 11,297.99 | 11,297.99 | 11,297.99 | 11,297.99 | 11,297.99 | - |
Feb 16, 2024 | 11,293.23 | 11,293.23 | 11,293.23 | 11,293.23 | 11,293.23 | - |
Feb 15, 2024 | 11,291.62 | 11,291.62 | 11,291.62 | 11,291.62 | 11,291.62 | - |
Feb 14, 2024 | 11,291.87 | 11,291.87 | 11,291.87 | 11,291.87 | 11,291.87 | - |
Feb 13, 2024 | 11,291.12 | 11,291.12 | 11,291.12 | 11,291.12 | 11,291.12 | - |
Feb 12, 2024 | 11,275.89 | 11,275.89 | 11,275.89 | 11,275.89 | 11,275.89 | - |
Feb 09, 2024 | 11,286.34 | 11,286.34 | 11,286.34 | 11,286.34 | 11,286.34 | - |
Feb 08, 2024 | 11,308.91 | 11,308.91 | 11,308.91 | 11,308.91 | 11,308.91 | - |
Feb 07, 2024 | 11,274.44 | 11,274.44 | 11,274.44 | 11,274.44 | 11,274.44 | - |
Feb 06, 2024 | 11,273.22 | 11,273.22 | 11,273.22 | 11,273.22 | 11,273.22 | - |
Feb 05, 2024 | 11,272.50 | 11,272.50 | 11,272.50 | 11,272.50 | 11,272.50 | - |
Feb 02, 2024 | 11,251.78 | 11,251.78 | 11,251.78 | 11,251.78 | 11,251.78 | - |
Feb 01, 2024 | 11,261.81 | 11,261.81 | 11,261.81 | 11,261.81 | 11,261.81 | - |
Jan 31, 2024 | 11,256.23 | 11,256.23 | 11,256.23 | 11,256.23 | 11,256.23 | - |
Jan 30, 2024 | 11,253.77 | 11,253.77 | 11,253.77 | 11,253.77 | 11,253.77 | - |
Jan 29, 2024 | 11,246.74 | 11,246.74 | 11,246.74 | 11,246.74 | 11,246.74 | - |
Jan 26, 2024 | 11,234.46 | 11,234.46 | 11,234.46 | 11,234.46 | 11,234.46 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 11,222.48 | 11,222.48 | 11,222.48 | 11,222.48 | 11,222.48 | - |
Jan 23, 2024 | 11,215.72 | 11,215.72 | 11,215.72 | 11,215.72 | 11,215.72 | - |
Jan 22, 2024 | 11,204.89 | 11,204.89 | 11,204.89 | 11,204.89 | 11,204.89 | - |
Jan 19, 2024 | 11,192.01 | 11,192.01 | 11,192.01 | 11,192.01 | 11,192.01 | - |
Jan 18, 2024 | 11,187.96 | 11,187.96 | 11,187.96 | 11,187.96 | 11,187.96 | - |
Jan 17, 2024 | 11,186.59 | 11,186.59 | 11,186.59 | 11,186.59 | 11,186.59 | - |
Jan 16, 2024 | 11,184.64 | 11,184.64 | 11,184.64 | 11,184.64 | 11,184.64 | - |
Jan 15, 2024 | 11,174.46 | 11,174.46 | 11,174.46 | 11,174.46 | 11,174.46 | - |
Jan 12, 2024 | 11,165.50 | 11,165.50 | 11,165.50 | 11,165.50 | 11,165.50 | - |
Jan 11, 2024 | 11,152.08 | 11,152.08 | 11,152.08 | 11,152.08 | 11,152.08 | - |
Jan 10, 2024 | 11,152.04 | 11,152.04 | 11,152.04 | 11,152.04 | 11,152.04 | - |
Jan 09, 2024 | 11,149.72 | 11,149.72 | 11,149.72 | 11,149.72 | 11,149.72 | - |
Jan 08, 2024 | 11,142.96 | 11,142.96 | 11,142.96 | 11,142.96 | 11,142.96 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 31, 2023 | 743.031 Dividend | |||||
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 11,843.38 | 11,843.38 | 11,843.38 | 11,843.38 | 11,843.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |