Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 9,966.64 | 9,966.64 | 9,966.64 | 9,966.64 | 9,966.64 | - |
May 16, 2024 | 9,969.62 | 9,969.62 | 9,969.62 | 9,969.62 | 9,969.62 | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | 9,924.71 | 9,924.71 | 9,924.71 | 9,924.71 | 9,924.71 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 9,900.10 | 9,900.10 | 9,900.10 | 9,900.10 | 9,900.10 | - |
May 06, 2024 | 9,842.68 | 9,842.68 | 9,842.68 | 9,842.68 | 9,842.68 | - |
May 03, 2024 | 9,842.33 | 9,842.33 | 9,842.33 | 9,842.33 | 9,842.33 | - |
May 02, 2024 | 9,800.79 | 9,800.79 | 9,800.79 | 9,800.79 | 9,800.79 | - |
Apr 30, 2024 | 9,801.13 | 9,801.13 | 9,801.13 | 9,801.13 | 9,801.13 | - |
Apr 29, 2024 | 9,809.84 | 9,809.84 | 9,809.84 | 9,809.84 | 9,809.84 | - |
Apr 26, 2024 | 9,810.28 | 9,810.28 | 9,810.28 | 9,810.28 | 9,810.28 | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 9,776.90 | 9,776.90 | 9,776.90 | 9,776.90 | 9,776.90 | - |
Apr 23, 2024 | 9,818.78 | 9,818.78 | 9,818.78 | 9,818.78 | 9,818.78 | - |
Apr 22, 2024 | 9,775.07 | 9,775.07 | 9,775.07 | 9,775.07 | 9,775.07 | - |
Apr 19, 2024 | 9,740.60 | 9,740.60 | 9,740.60 | 9,740.60 | 9,740.60 | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 9,736.49 | 9,736.49 | 9,736.49 | 9,736.49 | 9,736.49 | - |
Apr 16, 2024 | 9,738.03 | 9,738.03 | 9,738.03 | 9,738.03 | 9,738.03 | - |
Apr 15, 2024 | 9,771.78 | 9,771.78 | 9,771.78 | 9,771.78 | 9,771.78 | - |
Apr 12, 2024 | 9,771.14 | 9,771.14 | 9,771.14 | 9,771.14 | 9,771.14 | - |
Apr 11, 2024 | 9,770.48 | 9,770.48 | 9,770.48 | 9,770.48 | 9,770.48 | - |
Apr 10, 2024 | 9,779.86 | 9,779.86 | 9,779.86 | 9,779.86 | 9,779.86 | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 9,799.31 | 9,799.31 | 9,799.31 | 9,799.31 | 9,799.31 | - |
Apr 05, 2024 | 9,807.54 | 9,807.54 | 9,807.54 | 9,807.54 | 9,807.54 | - |
Apr 04, 2024 | 9,835.46 | 9,835.46 | 9,835.46 | 9,835.46 | 9,835.46 | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | 9,842.11 | 9,842.11 | 9,842.11 | 9,842.11 | 9,842.11 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | 10,064.35 | 10,064.35 | 10,064.35 | 10,064.35 | 10,064.35 | - |
Mar 20, 2024 | 10,038.26 | 10,038.26 | 10,038.26 | 10,038.26 | 10,038.26 | - |
Mar 19, 2024 | 10,050.29 | 10,050.29 | 10,050.29 | 10,050.29 | 10,050.29 | - |
Mar 18, 2024 | 10,048.38 | 10,048.38 | 10,048.38 | 10,048.38 | 10,048.38 | - |
Mar 15, 2024 | 10,051.85 | 10,051.85 | 10,051.85 | 10,051.85 | 10,051.85 | - |
Mar 14, 2024 | 10,098.78 | 10,098.78 | 10,098.78 | 10,098.78 | 10,098.78 | - |
Mar 13, 2024 | 10,104.54 | 10,104.54 | 10,104.54 | 10,104.54 | 10,104.54 | - |
Mar 12, 2024 | 10,108.41 | 10,108.41 | 10,108.41 | 10,108.41 | 10,108.41 | - |
Mar 11, 2024 | 10,105.67 | 10,105.67 | 10,105.67 | 10,105.67 | 10,105.67 | - |
Mar 08, 2024 | 10,113.43 | 10,113.43 | 10,113.43 | 10,113.43 | 10,113.43 | - |
Mar 07, 2024 | 10,102.13 | 10,102.13 | 10,102.13 | 10,102.13 | 10,102.13 | - |
Mar 06, 2024 | 10,047.67 | 10,047.67 | 10,047.67 | 10,047.67 | 10,047.67 | - |
Mar 05, 2024 | 10,042.80 | 10,042.80 | 10,042.80 | 10,042.80 | 10,042.80 | - |
Mar 04, 2024 | 10,051.75 | 10,051.75 | 10,051.75 | 10,051.75 | 10,051.75 | - |
Mar 01, 2024 | 10,041.78 | 10,041.78 | 10,041.78 | 10,041.78 | 10,041.78 | - |
Feb 29, 2024 | 10,020.02 | 10,020.02 | 10,020.02 | 10,020.02 | 10,020.02 | - |
Feb 28, 2024 | 10,021.03 | 10,021.03 | 10,021.03 | 10,021.03 | 10,021.03 | - |
Feb 27, 2024 | 10,049.08 | 10,049.08 | 10,049.08 | 10,049.08 | 10,049.08 | - |
Feb 26, 2024 | 10,057.84 | 10,057.84 | 10,057.84 | 10,057.84 | 10,057.84 | - |
Feb 23, 2024 | 10,071.52 | 10,071.52 | 10,071.52 | 10,071.52 | 10,071.52 | - |
Feb 22, 2024 | 10,099.21 | 10,099.21 | 10,099.21 | 10,099.21 | 10,099.21 | - |
Feb 21, 2024 | 10,029.38 | 10,029.38 | 10,029.38 | 10,029.38 | 10,029.38 | - |
Feb 20, 2024 | 10,057.95 | 10,057.95 | 10,057.95 | 10,057.95 | 10,057.95 | - |
Feb 19, 2024 | 10,053.40 | 10,053.40 | 10,053.40 | 10,053.40 | 10,053.40 | - |
Feb 16, 2024 | 10,043.72 | 10,043.72 | 10,043.72 | 10,043.72 | 10,043.72 | - |
Feb 15, 2024 | 10,095.67 | 10,095.67 | 10,095.67 | 10,095.67 | 10,095.67 | - |
Feb 14, 2024 | 10,033.25 | 10,033.25 | 10,033.25 | 10,033.25 | 10,033.25 | - |
Feb 13, 2024 | 9,999.91 | 9,999.91 | 9,999.91 | 9,999.91 | 9,999.91 | - |
Feb 12, 2024 | 10,021.99 | 10,021.99 | 10,021.99 | 10,021.99 | 10,021.99 | - |
Feb 09, 2024 | 10,011.81 | 10,011.81 | 10,011.81 | 10,011.81 | 10,011.81 | - |
Feb 08, 2024 | 10,021.82 | 10,021.82 | 10,021.82 | 10,021.82 | 10,021.82 | - |
Feb 07, 2024 | 10,037.76 | 10,037.76 | 10,037.76 | 10,037.76 | 10,037.76 | - |
Feb 06, 2024 | 10,032.63 | 10,032.63 | 10,032.63 | 10,032.63 | 10,032.63 | - |
Feb 05, 2024 | 10,029.25 | 10,029.25 | 10,029.25 | 10,029.25 | 10,029.25 | - |
Feb 02, 2024 | 10,016.53 | 10,016.53 | 10,016.53 | 10,016.53 | 10,016.53 | - |
Feb 01, 2024 | 10,037.29 | 10,037.29 | 10,037.29 | 10,037.29 | 10,037.29 | - |
Jan 31, 2024 | 10,047.45 | 10,047.45 | 10,047.45 | 10,047.45 | 10,047.45 | - |
Jan 30, 2024 | 10,038.55 | 10,038.55 | 10,038.55 | 10,038.55 | 10,038.55 | - |
Jan 29, 2024 | 10,044.47 | 10,044.47 | 10,044.47 | 10,044.47 | 10,044.47 | - |
Jan 26, 2024 | 10,028.03 | 10,028.03 | 10,028.03 | 10,028.03 | 10,028.03 | - |
Jan 25, 2024 | 9,972.38 | 9,972.38 | 9,972.38 | 9,972.38 | 9,972.38 | - |
Jan 24, 2024 | 9,927.16 | 9,927.16 | 9,927.16 | 9,927.16 | 9,927.16 | - |
Jan 23, 2024 | 9,892.42 | 9,892.42 | 9,892.42 | 9,892.42 | 9,892.42 | - |
Jan 22, 2024 | 9,905.87 | 9,905.87 | 9,905.87 | 9,905.87 | 9,905.87 | - |
Jan 19, 2024 | 9,878.14 | 9,878.14 | 9,878.14 | 9,878.14 | 9,878.14 | - |
Jan 18, 2024 | 9,883.48 | 9,883.48 | 9,883.48 | 9,883.48 | 9,883.48 | - |
Jan 17, 2024 | 9,848.88 | 9,848.88 | 9,848.88 | 9,848.88 | 9,848.88 | - |
Jan 16, 2024 | 9,889.58 | 9,889.58 | 9,889.58 | 9,889.58 | 9,889.58 | - |
Jan 15, 2024 | 9,887.90 | 9,887.90 | 9,887.90 | 9,887.90 | 9,887.90 | - |
Jan 12, 2024 | 9,905.04 | 9,905.04 | 9,905.04 | 9,905.04 | 9,905.04 | - |
Jan 11, 2024 | 9,879.60 | 9,879.60 | 9,879.60 | 9,879.60 | 9,879.60 | - |
Jan 10, 2024 | 9,874.50 | 9,874.50 | 9,874.50 | 9,874.50 | 9,874.50 | - |
Jan 09, 2024 | 9,884.18 | 9,884.18 | 9,884.18 | 9,884.18 | 9,884.18 | - |
Jan 08, 2024 | 9,890.98 | 9,890.98 | 9,890.98 | 9,890.98 | 9,890.98 | - |
Jan 05, 2024 | 9,884.60 | 9,884.60 | 9,884.60 | 9,884.60 | 9,884.60 | - |
Jan 04, 2024 | 9,895.21 | 9,895.21 | 9,895.21 | 9,895.21 | 9,895.21 | - |
Jan 03, 2024 | 9,911.08 | 9,911.08 | 9,911.08 | 9,911.08 | 9,911.08 | - |
Jan 02, 2024 | 9,908.11 | 9,908.11 | 9,908.11 | 9,908.11 | 9,908.11 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |