Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | 9,546.73 | 9,546.73 | 9,546.73 | 9,546.73 | 9,546.73 | - |
Jul 03, 2024 | 9,523.87 | 9,523.87 | 9,523.87 | 9,523.87 | 9,523.87 | - |
Jul 02, 2024 | 9,539.21 | 9,539.21 | 9,539.21 | 9,539.21 | 9,539.21 | - |
Jul 01, 2024 | 9,519.44 | 9,519.44 | 9,519.44 | 9,519.44 | 9,519.44 | - |
Jun 28, 2024 | 9,596.25 | 9,596.25 | 9,596.25 | 9,596.25 | 9,596.25 | - |
Jun 27, 2024 | 9,626.99 | 9,626.99 | 9,626.99 | 9,626.99 | 9,626.99 | - |
Jun 26, 2024 | 9,664.92 | 9,664.92 | 9,664.92 | 9,664.92 | 9,664.92 | - |
Jun 25, 2024 | 9,685.11 | 9,685.11 | 9,685.11 | 9,685.11 | 9,685.11 | - |
Jun 24, 2024 | 9,677.65 | 9,677.65 | 9,677.65 | 9,677.65 | 9,677.65 | - |
Jun 21, 2024 | 9,673.71 | 9,673.71 | 9,673.71 | 9,673.71 | 9,673.71 | - |
Jun 20, 2024 | 9,708.46 | 9,708.46 | 9,708.46 | 9,708.46 | 9,708.46 | - |
Jun 19, 2024 | 9,669.73 | 9,669.73 | 9,669.73 | 9,669.73 | 9,669.73 | - |
Jun 18, 2024 | 9,703.88 | 9,703.88 | 9,703.88 | 9,703.88 | 9,703.88 | - |
Jun 17, 2024 | 9,696.10 | 9,696.10 | 9,696.10 | 9,696.10 | 9,696.10 | - |
Jun 14, 2024 | 9,723.24 | 9,723.24 | 9,723.24 | 9,723.24 | 9,723.24 | - |
Jun 13, 2024 | 9,749.19 | 9,749.19 | 9,749.19 | 9,749.19 | 9,749.19 | - |
Jun 12, 2024 | 9,743.57 | 9,743.57 | 9,743.57 | 9,743.57 | 9,743.57 | - |
Jun 11, 2024 | 9,676.49 | 9,676.49 | 9,676.49 | 9,676.49 | 9,676.49 | - |
Jun 10, 2024 | 9,696.62 | 9,696.62 | 9,696.62 | 9,696.62 | 9,696.62 | - |
Jun 07, 2024 | 9,677.27 | 9,677.27 | 9,677.27 | 9,677.27 | 9,677.27 | - |
Jun 06, 2024 | 9,652.74 | 9,652.74 | 9,652.74 | 9,652.74 | 9,652.74 | - |
Jun 05, 2024 | 9,626.49 | 9,626.49 | 9,626.49 | 9,626.49 | 9,626.49 | - |
Jun 04, 2024 | 9,558.36 | 9,558.36 | 9,558.36 | 9,558.36 | 9,558.36 | - |
Jun 03, 2024 | 9,493.42 | 9,493.42 | 9,493.42 | 9,493.42 | 9,493.42 | - |
May 31, 2024 | 9,507.67 | 9,507.67 | 9,507.67 | 9,507.67 | 9,507.67 | - |
May 30, 2024 | 9,485.90 | 9,485.90 | 9,485.90 | 9,485.90 | 9,485.90 | - |
May 29, 2024 | 9,503.87 | 9,503.87 | 9,503.87 | 9,503.87 | 9,503.87 | - |
May 28, 2024 | 9,534.66 | 9,534.66 | 9,534.66 | 9,534.66 | 9,534.66 | - |
May 27, 2024 | 9,581.74 | 9,581.74 | 9,581.74 | 9,581.74 | 9,581.74 | - |
May 24, 2024 | 9,581.82 | 9,581.82 | 9,581.82 | 9,581.82 | 9,581.82 | - |
May 23, 2024 | 9,580.88 | 9,580.88 | 9,580.88 | 9,580.88 | 9,580.88 | - |
May 22, 2024 | 9,548.89 | 9,548.89 | 9,548.89 | 9,548.89 | 9,548.89 | - |
May 21, 2024 | 9,520.53 | 9,520.53 | 9,520.53 | 9,520.53 | 9,520.53 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 9,493.15 | 9,493.15 | 9,493.15 | 9,493.15 | 9,493.15 | - |
May 16, 2024 | 9,517.55 | 9,517.55 | 9,517.55 | 9,517.55 | 9,517.55 | - |
May 15, 2024 | 9,496.77 | 9,496.77 | 9,496.77 | 9,496.77 | 9,496.77 | - |
May 14, 2024 | 9,451.73 | 9,451.73 | 9,451.73 | 9,451.73 | 9,451.73 | - |
May 13, 2024 | 9,416.24 | 9,416.24 | 9,416.24 | 9,416.24 | 9,416.24 | - |
May 10, 2024 | 9,442.57 | 9,442.57 | 9,442.57 | 9,442.57 | 9,442.57 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 9,422.21 | 9,422.21 | 9,422.21 | 9,422.21 | 9,422.21 | - |
May 06, 2024 | 9,413.02 | 9,413.02 | 9,413.02 | 9,413.02 | 9,413.02 | - |
May 03, 2024 | 9,417.39 | 9,417.39 | 9,417.39 | 9,417.39 | 9,417.39 | - |
May 02, 2024 | 9,376.43 | 9,376.43 | 9,376.43 | 9,376.43 | 9,376.43 | - |
Apr 30, 2024 | 9,415.73 | 9,415.73 | 9,415.73 | 9,415.73 | 9,415.73 | - |
Apr 29, 2024 | 9,415.28 | 9,415.28 | 9,415.28 | 9,415.28 | 9,415.28 | - |
Apr 26, 2024 | 9,418.48 | 9,418.48 | 9,418.48 | 9,418.48 | 9,418.48 | - |
Apr 25, 2024 | 9,407.77 | 9,407.77 | 9,407.77 | 9,407.77 | 9,407.77 | - |
Apr 24, 2024 | 9,420.30 | 9,420.30 | 9,420.30 | 9,420.30 | 9,420.30 | - |
Apr 23, 2024 | 9,379.71 | 9,379.71 | 9,379.71 | 9,379.71 | 9,379.71 | - |
Apr 22, 2024 | 9,349.90 | 9,349.90 | 9,349.90 | 9,349.90 | 9,349.90 | - |
Apr 19, 2024 | 9,341.30 | 9,341.30 | 9,341.30 | 9,341.30 | 9,341.30 | - |
Apr 18, 2024 | 9,334.45 | 9,334.45 | 9,334.45 | 9,334.45 | 9,334.45 | - |
Apr 17, 2024 | 9,325.34 | 9,325.34 | 9,325.34 | 9,325.34 | 9,325.34 | - |
Apr 16, 2024 | 9,381.43 | 9,381.43 | 9,381.43 | 9,381.43 | 9,381.43 | - |
Apr 15, 2024 | 9,397.25 | 9,397.25 | 9,397.25 | 9,397.25 | 9,397.25 | - |
Apr 12, 2024 | 9,419.69 | 9,419.69 | 9,419.69 | 9,419.69 | 9,419.69 | - |
Apr 11, 2024 | 9,417.15 | 9,417.15 | 9,417.15 | 9,417.15 | 9,417.15 | - |
Apr 10, 2024 | 9,368.16 | 9,368.16 | 9,368.16 | 9,368.16 | 9,368.16 | - |
Apr 09, 2024 | 9,393.27 | 9,393.27 | 9,393.27 | 9,393.27 | 9,393.27 | - |
Apr 08, 2024 | 9,346.92 | 9,346.92 | 9,346.92 | 9,346.92 | 9,346.92 | - |
Apr 05, 2024 | 9,346.63 | 9,346.63 | 9,346.63 | 9,346.63 | 9,346.63 | - |
Apr 04, 2024 | 9,348.07 | 9,348.07 | 9,348.07 | 9,348.07 | 9,348.07 | - |
Apr 03, 2024 | 9,381.66 | 9,381.66 | 9,381.66 | 9,381.66 | 9,381.66 | - |
Apr 02, 2024 | 9,428.03 | 9,428.03 | 9,428.03 | 9,428.03 | 9,428.03 | - |
Mar 28, 2024 | 9,493.85 | 9,493.85 | 9,493.85 | 9,493.85 | 9,493.85 | - |
Mar 27, 2024 | 9,527.22 | 9,527.22 | 9,527.22 | 9,527.22 | 9,527.22 | - |
Mar 26, 2024 | 9,480.11 | 9,480.11 | 9,480.11 | 9,480.11 | 9,480.11 | - |
Mar 25, 2024 | 9,515.55 | 9,515.55 | 9,515.55 | 9,515.55 | 9,515.55 | - |
Mar 22, 2024 | 9,521.78 | 9,521.78 | 9,521.78 | 9,521.78 | 9,521.78 | - |
Mar 21, 2024 | 9,514.11 | 9,514.11 | 9,514.11 | 9,514.11 | 9,514.11 | - |
Mar 20, 2024 | 9,496.91 | 9,496.91 | 9,496.91 | 9,496.91 | 9,496.91 | - |
Mar 19, 2024 | 9,482.42 | 9,482.42 | 9,482.42 | 9,482.42 | 9,482.42 | - |
Mar 18, 2024 | 9,515.39 | 9,515.39 | 9,515.39 | 9,515.39 | 9,515.39 | - |
Mar 15, 2024 | 9,517.06 | 9,517.06 | 9,517.06 | 9,517.06 | 9,517.06 | - |
Mar 14, 2024 | 9,602.28 | 9,602.28 | 9,602.28 | 9,602.28 | 9,602.28 | - |
Mar 13, 2024 | 9,595.67 | 9,595.67 | 9,595.67 | 9,595.67 | 9,595.67 | - |
Mar 12, 2024 | 9,622.70 | 9,622.70 | 9,622.70 | 9,622.70 | 9,622.70 | - |
Mar 11, 2024 | 9,630.34 | 9,630.34 | 9,630.34 | 9,630.34 | 9,630.34 | - |
Mar 08, 2024 | 9,650.71 | 9,650.71 | 9,650.71 | 9,650.71 | 9,650.71 | - |
Mar 07, 2024 | 9,639.03 | 9,639.03 | 9,639.03 | 9,639.03 | 9,639.03 | - |
Mar 06, 2024 | 9,557.36 | 9,557.36 | 9,557.36 | 9,557.36 | 9,557.36 | - |
Mar 05, 2024 | 9,535.06 | 9,535.06 | 9,535.06 | 9,535.06 | 9,535.06 | - |
Mar 04, 2024 | 9,556.79 | 9,556.79 | 9,556.79 | 9,556.79 | 9,556.79 | - |
Mar 01, 2024 | 9,574.32 | 9,574.32 | 9,574.32 | 9,574.32 | 9,574.32 | - |
Feb 29, 2024 | 9,501.06 | 9,501.06 | 9,501.06 | 9,501.06 | 9,501.06 | - |
Feb 28, 2024 | 9,542.64 | 9,542.64 | 9,542.64 | 9,542.64 | 9,542.64 | - |
Feb 27, 2024 | 9,572.57 | 9,572.57 | 9,572.57 | 9,572.57 | 9,572.57 | - |
Feb 26, 2024 | 9,566.54 | 9,566.54 | 9,566.54 | 9,566.54 | 9,566.54 | - |
Feb 23, 2024 | 9,580.33 | 9,580.33 | 9,580.33 | 9,580.33 | 9,580.33 | - |
Feb 22, 2024 | 9,553.90 | 9,553.90 | 9,553.90 | 9,553.90 | 9,553.90 | - |
Feb 21, 2024 | 9,501.03 | 9,501.03 | 9,501.03 | 9,501.03 | 9,501.03 | - |
Feb 20, 2024 | 9,522.82 | 9,522.82 | 9,522.82 | 9,522.82 | 9,522.82 | - |
Feb 19, 2024 | 9,546.82 | 9,546.82 | 9,546.82 | 9,546.82 | 9,546.82 | - |
Feb 16, 2024 | 9,546.95 | 9,546.95 | 9,546.95 | 9,546.95 | 9,546.95 | - |
Feb 15, 2024 | 9,516.54 | 9,516.54 | 9,516.54 | 9,516.54 | 9,516.54 | - |
Feb 14, 2024 | 9,484.38 | 9,484.38 | 9,484.38 | 9,484.38 | 9,484.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |