Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | 13,045.79 | 13,045.79 | 13,045.79 | 13,045.79 | 13,045.79 | - |
Jun 11, 2024 | - | - | - | - | - | - |
Jun 10, 2024 | 13,010.46 | 13,010.46 | 13,010.46 | 13,010.46 | 13,010.46 | - |
Jun 07, 2024 | 13,042.05 | 13,042.05 | 13,042.05 | 13,042.05 | 13,042.05 | - |
Jun 06, 2024 | 13,044.89 | 13,044.89 | 13,044.89 | 13,044.89 | 13,044.89 | - |
Jun 05, 2024 | 13,030.06 | 13,030.06 | 13,030.06 | 13,030.06 | 13,030.06 | - |
Jun 04, 2024 | 12,965.46 | 12,965.46 | 12,965.46 | 12,965.46 | 12,965.46 | - |
Jun 03, 2024 | 12,936.76 | 12,936.76 | 12,936.76 | 12,936.76 | 12,936.76 | - |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | 12,904.81 | 12,904.81 | 12,904.81 | 12,904.81 | 12,904.81 | - |
May 29, 2024 | 12,881.89 | 12,881.89 | 12,881.89 | 12,881.89 | 12,881.89 | - |
May 28, 2024 | 12,934.58 | 12,934.58 | 12,934.58 | 12,934.58 | 12,934.58 | - |
May 27, 2024 | 12,991.53 | 12,991.53 | 12,991.53 | 12,991.53 | 12,991.53 | - |
May 24, 2024 | 12,971.70 | 12,971.70 | 12,971.70 | 12,971.70 | 12,971.70 | - |
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | 13,015.37 | 13,015.37 | 13,015.37 | 13,015.37 | 13,015.37 | - |
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 13,009.77 | 13,009.77 | 13,009.77 | 13,009.77 | 13,009.77 | - |
May 16, 2024 | 13,013.60 | 13,013.60 | 13,013.60 | 13,013.60 | 13,013.60 | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | 12,954.66 | 12,954.66 | 12,954.66 | 12,954.66 | 12,954.66 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 12,922.38 | 12,922.38 | 12,922.38 | 12,922.38 | 12,922.38 | - |
May 06, 2024 | 12,847.38 | 12,847.38 | 12,847.38 | 12,847.38 | 12,847.38 | - |
May 03, 2024 | 12,846.77 | 12,846.77 | 12,846.77 | 12,846.77 | 12,846.77 | - |
May 02, 2024 | 12,792.50 | 12,792.50 | 12,792.50 | 12,792.50 | 12,792.50 | - |
Apr 30, 2024 | 12,792.83 | 12,792.83 | 12,792.83 | 12,792.83 | 12,792.83 | - |
Apr 29, 2024 | 12,804.15 | 12,804.15 | 12,804.15 | 12,804.15 | 12,804.15 | - |
Apr 26, 2024 | 12,804.57 | 12,804.57 | 12,804.57 | 12,804.57 | 12,804.57 | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 12,760.89 | 12,760.89 | 12,760.89 | 12,760.89 | 12,760.89 | - |
Apr 23, 2024 | 12,815.50 | 12,815.50 | 12,815.50 | 12,815.50 | 12,815.50 | - |
Apr 22, 2024 | 12,758.40 | 12,758.40 | 12,758.40 | 12,758.40 | 12,758.40 | - |
Apr 19, 2024 | 12,713.26 | 12,713.26 | 12,713.26 | 12,713.26 | 12,713.26 | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 12,707.79 | 12,707.79 | 12,707.79 | 12,707.79 | 12,707.79 | - |
Apr 16, 2024 | 12,709.75 | 12,709.75 | 12,709.75 | 12,709.75 | 12,709.75 | - |
Apr 15, 2024 | 12,753.74 | 12,753.74 | 12,753.74 | 12,753.74 | 12,753.74 | - |
Apr 12, 2024 | 12,752.75 | 12,752.75 | 12,752.75 | 12,752.75 | 12,752.75 | - |
Apr 11, 2024 | 12,751.83 | 12,751.83 | 12,751.83 | 12,751.83 | 12,751.83 | - |
Apr 10, 2024 | 12,764.02 | 12,764.02 | 12,764.02 | 12,764.02 | 12,764.02 | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 12,789.30 | 12,789.30 | 12,789.30 | 12,789.30 | 12,789.30 | - |
Apr 05, 2024 | 12,799.89 | 12,799.89 | 12,799.89 | 12,799.89 | 12,799.89 | - |
Apr 04, 2024 | 12,836.28 | 12,836.28 | 12,836.28 | 12,836.28 | 12,836.28 | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | 12,844.85 | 12,844.85 | 12,844.85 | 12,844.85 | 12,844.85 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | 12,875.39 | 12,875.39 | 12,875.39 | 12,875.39 | 12,875.39 | - |
Mar 20, 2024 | 12,841.97 | 12,841.97 | 12,841.97 | 12,841.97 | 12,841.97 | - |
Mar 19, 2024 | 12,857.31 | 12,857.31 | 12,857.31 | 12,857.31 | 12,857.31 | - |
Mar 18, 2024 | 12,854.81 | 12,854.81 | 12,854.81 | 12,854.81 | 12,854.81 | - |
Mar 15, 2024 | 12,859.09 | 12,859.09 | 12,859.09 | 12,859.09 | 12,859.09 | - |
Mar 14, 2024 | 12,919.07 | 12,919.07 | 12,919.07 | 12,919.07 | 12,919.07 | - |
Mar 13, 2024 | 12,926.39 | 12,926.39 | 12,926.39 | 12,926.39 | 12,926.39 | - |
Mar 12, 2024 | 12,931.28 | 12,931.28 | 12,931.28 | 12,931.28 | 12,931.28 | - |
Mar 11, 2024 | 12,927.72 | 12,927.72 | 12,927.72 | 12,927.72 | 12,927.72 | - |
Mar 08, 2024 | 12,937.49 | 12,937.49 | 12,937.49 | 12,937.49 | 12,937.49 | - |
Mar 07, 2024 | 12,922.99 | 12,922.99 | 12,922.99 | 12,922.99 | 12,922.99 | - |
Mar 06, 2024 | 12,853.27 | 12,853.27 | 12,853.27 | 12,853.27 | 12,853.27 | - |
Mar 05, 2024 | 12,846.99 | 12,846.99 | 12,846.99 | 12,846.99 | 12,846.99 | - |
Mar 04, 2024 | 12,858.38 | 12,858.38 | 12,858.38 | 12,858.38 | 12,858.38 | - |
Mar 01, 2024 | 12,845.46 | 12,845.46 | 12,845.46 | 12,845.46 | 12,845.46 | - |
Feb 29, 2024 | 12,817.58 | 12,817.58 | 12,817.58 | 12,817.58 | 12,817.58 | - |
Feb 28, 2024 | 12,818.83 | 12,818.83 | 12,818.83 | 12,818.83 | 12,818.83 | - |
Feb 27, 2024 | 12,854.65 | 12,854.65 | 12,854.65 | 12,854.65 | 12,854.65 | - |
Feb 26, 2024 | 12,865.80 | 12,865.80 | 12,865.80 | 12,865.80 | 12,865.80 | - |
Feb 23, 2024 | 12,883.14 | 12,883.14 | 12,883.14 | 12,883.14 | 12,883.14 | - |
Feb 22, 2024 | 12,918.51 | 12,918.51 | 12,918.51 | 12,918.51 | 12,918.51 | - |
Feb 21, 2024 | 12,829.13 | 12,829.13 | 12,829.13 | 12,829.13 | 12,829.13 | - |
Feb 20, 2024 | 12,865.63 | 12,865.63 | 12,865.63 | 12,865.63 | 12,865.63 | - |
Feb 19, 2024 | 12,859.75 | 12,859.75 | 12,859.75 | 12,859.75 | 12,859.75 | - |
Feb 16, 2024 | 12,847.21 | 12,847.21 | 12,847.21 | 12,847.21 | 12,847.21 | - |
Feb 15, 2024 | 12,913.62 | 12,913.62 | 12,913.62 | 12,913.62 | 12,913.62 | - |
Feb 14, 2024 | 12,833.71 | 12,833.71 | 12,833.71 | 12,833.71 | 12,833.71 | - |
Feb 13, 2024 | 12,791.02 | 12,791.02 | 12,791.02 | 12,791.02 | 12,791.02 | - |
Feb 12, 2024 | 12,819.21 | 12,819.21 | 12,819.21 | 12,819.21 | 12,819.21 | - |
Feb 09, 2024 | 12,806.04 | 12,806.04 | 12,806.04 | 12,806.04 | 12,806.04 | - |
Feb 08, 2024 | 12,818.78 | 12,818.78 | 12,818.78 | 12,818.78 | 12,818.78 | - |
Feb 07, 2024 | 12,839.11 | 12,839.11 | 12,839.11 | 12,839.11 | 12,839.11 | - |
Feb 06, 2024 | 12,832.50 | 12,832.50 | 12,832.50 | 12,832.50 | 12,832.50 | - |
Feb 05, 2024 | 12,828.13 | 12,828.13 | 12,828.13 | 12,828.13 | 12,828.13 | - |
Feb 02, 2024 | 12,811.70 | 12,811.70 | 12,811.70 | 12,811.70 | 12,811.70 | - |
Feb 01, 2024 | 12,838.20 | 12,838.20 | 12,838.20 | 12,838.20 | 12,838.20 | - |
Jan 31, 2024 | 12,851.14 | 12,851.14 | 12,851.14 | 12,851.14 | 12,851.14 | - |
Jan 30, 2024 | 12,839.70 | 12,839.70 | 12,839.70 | 12,839.70 | 12,839.70 | - |
Jan 29, 2024 | 12,847.22 | 12,847.22 | 12,847.22 | 12,847.22 | 12,847.22 | - |
Jan 26, 2024 | 12,826.03 | 12,826.03 | 12,826.03 | 12,826.03 | 12,826.03 | - |
Jan 25, 2024 | 12,754.81 | 12,754.81 | 12,754.81 | 12,754.81 | 12,754.81 | - |
Jan 24, 2024 | 12,696.92 | 12,696.92 | 12,696.92 | 12,696.92 | 12,696.92 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |