Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 11,420.85 | 11,420.85 | 11,420.85 | 11,420.85 | 11,420.85 | - |
Jun 18, 2024 | 11,389.97 | 11,389.97 | 11,389.97 | 11,389.97 | 11,389.97 | - |
Jun 17, 2024 | 11,343.15 | 11,343.15 | 11,343.15 | 11,343.15 | 11,343.15 | - |
Jun 14, 2024 | 11,341.62 | 11,341.62 | 11,341.62 | 11,341.62 | 11,341.62 | - |
Jun 13, 2024 | 11,438.07 | 11,438.07 | 11,438.07 | 11,438.07 | 11,438.07 | - |
Jun 12, 2024 | 11,517.74 | 11,517.74 | 11,517.74 | 11,517.74 | 11,517.74 | - |
Jun 11, 2024 | 11,443.24 | 11,443.24 | 11,443.24 | 11,443.24 | 11,443.24 | - |
Jun 10, 2024 | 11,476.18 | 11,476.18 | 11,476.18 | 11,476.18 | 11,476.18 | - |
Jun 07, 2024 | 11,521.84 | 11,521.84 | 11,521.84 | 11,521.84 | 11,521.84 | - |
Jun 06, 2024 | 11,552.94 | 11,552.94 | 11,552.94 | 11,552.94 | 11,552.94 | - |
Jun 05, 2024 | 11,529.00 | 11,529.00 | 11,529.00 | 11,529.00 | 11,529.00 | - |
Jun 04, 2024 | 11,498.32 | 11,498.32 | 11,498.32 | 11,498.32 | 11,498.32 | - |
Jun 03, 2024 | 11,528.96 | 11,528.96 | 11,528.96 | 11,528.96 | 11,528.96 | - |
May 31, 2024 | 11,487.58 | 11,487.58 | 11,487.58 | 11,487.58 | 11,487.58 | - |
May 30, 2024 | 11,479.37 | 11,479.37 | 11,479.37 | 11,479.37 | 11,479.37 | - |
May 29, 2024 | 11,450.30 | 11,450.30 | 11,450.30 | 11,450.30 | 11,450.30 | - |
May 28, 2024 | 11,520.27 | 11,520.27 | 11,520.27 | 11,520.27 | 11,520.27 | - |
May 24, 2024 | 11,511.90 | 11,511.90 | 11,511.90 | 11,511.90 | 11,511.90 | - |
May 23, 2024 | 11,522.56 | 11,522.56 | 11,522.56 | 11,522.56 | 11,522.56 | - |
May 22, 2024 | 11,510.54 | 11,510.54 | 11,510.54 | 11,510.54 | 11,510.54 | - |
May 21, 2024 | 11,510.04 | 11,510.04 | 11,510.04 | 11,510.04 | 11,510.04 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 11,499.58 | 11,499.58 | 11,499.58 | 11,499.58 | 11,499.58 | - |
May 16, 2024 | 11,512.54 | 11,512.54 | 11,512.54 | 11,512.54 | 11,512.54 | - |
May 15, 2024 | 11,521.55 | 11,521.55 | 11,521.55 | 11,521.55 | 11,521.55 | - |
May 14, 2024 | 11,474.46 | 11,474.46 | 11,474.46 | 11,474.46 | 11,474.46 | - |
May 13, 2024 | 11,442.24 | 11,442.24 | 11,442.24 | 11,442.24 | 11,442.24 | - |
May 10, 2024 | 11,441.55 | 11,441.55 | 11,441.55 | 11,441.55 | 11,441.55 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 11,364.88 | 11,364.88 | 11,364.88 | 11,364.88 | 11,364.88 | - |
May 06, 2024 | 11,332.94 | 11,332.94 | 11,332.94 | 11,332.94 | 11,332.94 | - |
May 03, 2024 | 11,295.32 | 11,295.32 | 11,295.32 | 11,295.32 | 11,295.32 | - |
May 02, 2024 | 11,252.61 | 11,252.61 | 11,252.61 | 11,252.61 | 11,252.61 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 11,264.62 | 11,264.62 | 11,264.62 | 11,264.62 | 11,264.62 | - |
Apr 29, 2024 | 11,290.09 | 11,290.09 | 11,290.09 | 11,290.09 | 11,290.09 | - |
Apr 26, 2024 | 11,289.62 | 11,289.62 | 11,289.62 | 11,289.62 | 11,289.62 | - |
Apr 25, 2024 | 11,263.34 | 11,263.34 | 11,263.34 | 11,263.34 | 11,263.34 | - |
Apr 24, 2024 | 11,302.49 | 11,302.49 | 11,302.49 | 11,302.49 | 11,302.49 | - |
Apr 23, 2024 | 11,275.67 | 11,275.67 | 11,275.67 | 11,275.67 | 11,275.67 | - |
Apr 22, 2024 | 11,235.43 | 11,235.43 | 11,235.43 | 11,235.43 | 11,235.43 | - |
Apr 19, 2024 | 11,215.17 | 11,215.17 | 11,215.17 | 11,215.17 | 11,215.17 | - |
Apr 18, 2024 | 11,230.38 | 11,230.38 | 11,230.38 | 11,230.38 | 11,230.38 | - |
Apr 17, 2024 | 11,229.20 | 11,229.20 | 11,229.20 | 11,229.20 | 11,229.20 | - |
Apr 16, 2024 | 11,202.05 | 11,202.05 | 11,202.05 | 11,202.05 | 11,202.05 | - |
Apr 15, 2024 | 11,276.83 | 11,276.83 | 11,276.83 | 11,276.83 | 11,276.83 | - |
Apr 12, 2024 | 11,263.97 | 11,263.97 | 11,263.97 | 11,263.97 | 11,263.97 | - |
Apr 11, 2024 | 11,237.33 | 11,237.33 | 11,237.33 | 11,237.33 | 11,237.33 | - |
Apr 10, 2024 | 11,267.35 | 11,267.35 | 11,267.35 | 11,267.35 | 11,267.35 | - |
Apr 09, 2024 | 11,266.92 | 11,266.92 | 11,266.92 | 11,266.92 | 11,266.92 | - |
Apr 08, 2024 | 11,293.63 | 11,293.63 | 11,293.63 | 11,293.63 | 11,293.63 | - |
Apr 05, 2024 | 11,251.02 | 11,251.02 | 11,251.02 | 11,251.02 | 11,251.02 | - |
Apr 04, 2024 | 11,301.71 | 11,301.71 | 11,301.71 | 11,301.71 | 11,301.71 | - |
Apr 03, 2024 | 11,279.18 | 11,279.18 | 11,279.18 | 11,279.18 | 11,279.18 | - |
Apr 02, 2024 | 11,245.55 | 11,245.55 | 11,245.55 | 11,245.55 | 11,245.55 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 11,236.63 | 11,236.63 | 11,236.63 | 11,236.63 | 11,236.63 | - |
Mar 27, 2024 | 11,276.15 | 11,276.15 | 11,276.15 | 11,276.15 | 11,276.15 | - |
Mar 26, 2024 | 11,266.44 | 11,266.44 | 11,266.44 | 11,266.44 | 11,266.44 | - |
Mar 25, 2024 | 11,244.93 | 11,244.93 | 11,244.93 | 11,244.93 | 11,244.93 | - |
Mar 22, 2024 | 11,237.76 | 11,237.76 | 11,237.76 | 11,237.76 | 11,237.76 | - |
Mar 21, 2024 | 11,227.70 | 11,227.70 | 11,227.70 | 11,227.70 | 11,227.70 | - |
Mar 20, 2024 | 11,191.30 | 11,191.30 | 11,191.30 | 11,191.30 | 11,191.30 | - |
Mar 19, 2024 | 11,197.49 | 11,197.49 | 11,197.49 | 11,197.49 | 11,197.49 | - |
Mar 18, 2024 | 11,130.99 | 11,130.99 | 11,130.99 | 11,130.99 | 11,130.99 | - |
Mar 15, 2024 | 11,191.04 | 11,191.04 | 11,191.04 | 11,191.04 | 11,191.04 | - |
Mar 14, 2024 | 11,189.07 | 11,189.07 | 11,189.07 | 11,189.07 | 11,189.07 | - |
Mar 13, 2024 | 11,187.25 | 11,187.25 | 11,187.25 | 11,187.25 | 11,187.25 | - |
Mar 12, 2024 | 11,160.31 | 11,160.31 | 11,160.31 | 11,160.31 | 11,160.31 | - |
Mar 11, 2024 | 11,125.77 | 11,125.77 | 11,125.77 | 11,125.77 | 11,125.77 | - |
Mar 08, 2024 | 11,145.96 | 11,145.96 | 11,145.96 | 11,145.96 | 11,145.96 | - |
Mar 07, 2024 | 11,158.09 | 11,158.09 | 11,158.09 | 11,158.09 | 11,158.09 | - |
Mar 06, 2024 | 11,115.48 | 11,115.48 | 11,115.48 | 11,115.48 | 11,115.48 | - |
Mar 05, 2024 | 11,091.18 | 11,091.18 | 11,091.18 | 11,091.18 | 11,091.18 | - |
Mar 04, 2024 | 11,084.09 | 11,084.09 | 11,084.09 | 11,084.09 | 11,084.09 | - |
Mar 01, 2024 | 11,059.54 | 11,059.54 | 11,059.54 | 11,059.54 | 11,059.54 | - |
Feb 29, 2024 | 11,010.88 | 11,010.88 | 11,010.88 | 11,010.88 | 11,010.88 | - |
Feb 28, 2024 | 10,989.27 | 10,989.27 | 10,989.27 | 10,989.27 | 10,989.27 | - |
Feb 27, 2024 | 10,991.25 | 10,991.25 | 10,991.25 | 10,991.25 | 10,991.25 | - |
Feb 26, 2024 | 10,999.62 | 10,999.62 | 10,999.62 | 10,999.62 | 10,999.62 | - |
Feb 23, 2024 | 11,006.71 | 11,006.71 | 11,006.71 | 11,006.71 | 11,006.71 | - |
Feb 22, 2024 | 10,987.24 | 10,987.24 | 10,987.24 | 10,987.24 | 10,987.24 | - |
Feb 21, 2024 | 10,936.28 | 10,936.28 | 10,936.28 | 10,936.28 | 10,936.28 | - |
Feb 20, 2024 | 10,953.36 | 10,953.36 | 10,953.36 | 10,953.36 | 10,953.36 | - |
Feb 16, 2024 | 10,946.16 | 10,946.16 | 10,946.16 | 10,946.16 | 10,946.16 | - |
Feb 15, 2024 | 10,928.51 | 10,928.51 | 10,928.51 | 10,928.51 | 10,928.51 | - |
Feb 14, 2024 | 10,873.67 | 10,873.67 | 10,873.67 | 10,873.67 | 10,873.67 | - |
Feb 13, 2024 | 10,858.40 | 10,858.40 | 10,858.40 | 10,858.40 | 10,858.40 | - |
Feb 12, 2024 | 10,888.12 | 10,888.12 | 10,888.12 | 10,888.12 | 10,888.12 | - |
Feb 09, 2024 | 10,850.11 | 10,850.11 | 10,850.11 | 10,850.11 | 10,850.11 | - |
Feb 08, 2024 | 10,842.05 | 10,842.05 | 10,842.05 | 10,842.05 | 10,842.05 | - |
Feb 07, 2024 | 10,770.98 | 10,770.98 | 10,770.98 | 10,770.98 | 10,770.98 | - |
Feb 06, 2024 | 10,815.17 | 10,815.17 | 10,815.17 | 10,815.17 | 10,815.17 | - |
Feb 05, 2024 | 10,792.25 | 10,792.25 | 10,792.25 | 10,792.25 | 10,792.25 | - |
Feb 02, 2024 | 10,802.54 | 10,802.54 | 10,802.54 | 10,802.54 | 10,802.54 | - |
Feb 01, 2024 | 10,829.61 | 10,829.61 | 10,829.61 | 10,829.61 | 10,829.61 | - |
Jan 31, 2024 | 10,834.17 | 10,834.17 | 10,834.17 | 10,834.17 | 10,834.17 | - |
Jan 30, 2024 | 10,829.16 | 10,829.16 | 10,829.16 | 10,829.16 | 10,829.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |