Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 10,065.42 | 10,065.42 | 10,065.42 | 10,065.42 | 10,065.42 | - |
May 08, 2024 | 10,063.11 | 10,063.11 | 10,063.11 | 10,063.11 | 10,063.11 | - |
May 07, 2024 | 10,067.72 | 10,067.72 | 10,067.72 | 10,067.72 | 10,067.72 | - |
May 06, 2024 | 10,060.66 | 10,060.66 | 10,060.66 | 10,060.66 | 10,060.66 | - |
May 03, 2024 | 10,059.02 | 10,059.02 | 10,059.02 | 10,059.02 | 10,059.02 | - |
May 02, 2024 | 10,046.82 | 10,046.82 | 10,046.82 | 10,046.82 | 10,046.82 | - |
Apr 30, 2024 | 10,035.78 | 10,035.78 | 10,035.78 | 10,035.78 | 10,035.78 | - |
Apr 29, 2024 | 10,045.75 | 10,045.75 | 10,045.75 | 10,045.75 | 10,045.75 | - |
Apr 26, 2024 | 10,037.21 | 10,037.21 | 10,037.21 | 10,037.21 | 10,037.21 | - |
Apr 25, 2024 | 10,028.58 | 10,028.58 | 10,028.58 | 10,028.58 | 10,028.58 | - |
Apr 24, 2024 | 10,035.14 | 10,035.14 | 10,035.14 | 10,035.14 | 10,035.14 | - |
Apr 23, 2024 | 10,043.95 | 10,043.95 | 10,043.95 | 10,043.95 | 10,043.95 | - |
Apr 22, 2024 | 10,043.68 | 10,043.68 | 10,043.68 | 10,043.68 | 10,043.68 | - |
Apr 19, 2024 | 10,034.21 | 10,034.21 | 10,034.21 | 10,034.21 | 10,034.21 | - |
Apr 18, 2024 | 10,036.83 | 10,036.83 | 10,036.83 | 10,036.83 | 10,036.83 | - |
Apr 17, 2024 | 10,037.89 | 10,037.89 | 10,037.89 | 10,037.89 | 10,037.89 | - |
Apr 16, 2024 | 10,034.70 | 10,034.70 | 10,034.70 | 10,034.70 | 10,034.70 | - |
Apr 15, 2024 | 10,046.34 | 10,046.34 | 10,046.34 | 10,046.34 | 10,046.34 | - |
Apr 12, 2024 | 10,057.97 | 10,057.97 | 10,057.97 | 10,057.97 | 10,057.97 | - |
Apr 11, 2024 | 10,043.30 | 10,043.30 | 10,043.30 | 10,043.30 | 10,043.30 | - |
Apr 10, 2024 | 10,044.76 | 10,044.76 | 10,044.76 | 10,044.76 | 10,044.76 | - |
Apr 09, 2024 | 10,056.21 | 10,056.21 | 10,056.21 | 10,056.21 | 10,056.21 | - |
Apr 08, 2024 | 10,049.07 | 10,049.07 | 10,049.07 | 10,049.07 | 10,049.07 | - |
Apr 05, 2024 | 10,053.36 | 10,053.36 | 10,053.36 | 10,053.36 | 10,053.36 | - |
Apr 04, 2024 | 10,055.74 | 10,055.74 | 10,055.74 | 10,055.74 | 10,055.74 | - |
Apr 03, 2024 | 10,049.89 | 10,049.89 | 10,049.89 | 10,049.89 | 10,049.89 | - |
Apr 02, 2024 | 10,048.93 | 10,048.93 | 10,048.93 | 10,048.93 | 10,048.93 | - |
Mar 28, 2024 | 10,048.06 | 10,048.06 | 10,048.06 | 10,048.06 | 10,048.06 | - |
Mar 27, 2024 | 10,047.66 | 10,047.66 | 10,047.66 | 10,047.66 | 10,047.66 | - |
Mar 26, 2024 | 10,035.91 | 10,035.91 | 10,035.91 | 10,035.91 | 10,035.91 | - |
Mar 25, 2024 | 10,031.39 | 10,031.39 | 10,031.39 | 10,031.39 | 10,031.39 | - |
Mar 22, 2024 | 10,039.63 | 10,039.63 | 10,039.63 | 10,039.63 | 10,039.63 | - |
Mar 21, 2024 | 10,031.74 | 10,031.74 | 10,031.74 | 10,031.74 | 10,031.74 | - |
Mar 20, 2024 | 10,019.51 | 10,019.51 | 10,019.51 | 10,019.51 | 10,019.51 | - |
Mar 19, 2024 | 10,019.22 | 10,019.22 | 10,019.22 | 10,019.22 | 10,019.22 | - |
Mar 18, 2024 | 10,015.44 | 10,015.44 | 10,015.44 | 10,015.44 | 10,015.44 | - |
Mar 15, 2024 | 10,013.71 | 10,013.71 | 10,013.71 | 10,013.71 | 10,013.71 | - |
Mar 14, 2024 | 10,017.99 | 10,017.99 | 10,017.99 | 10,017.99 | 10,017.99 | - |
Mar 13, 2024 | 10,018.69 | 10,018.69 | 10,018.69 | 10,018.69 | 10,018.69 | - |
Mar 12, 2024 | 10,018.07 | 10,018.07 | 10,018.07 | 10,018.07 | 10,018.07 | - |
Mar 11, 2024 | 10,020.60 | 10,020.60 | 10,020.60 | 10,020.60 | 10,020.60 | - |
Mar 08, 2024 | 10,024.48 | 10,024.48 | 10,024.48 | 10,024.48 | 10,024.48 | - |
Mar 07, 2024 | 10,010.41 | 10,010.41 | 10,010.41 | 10,010.41 | 10,010.41 | - |
Mar 06, 2024 | 10,003.20 | 10,003.20 | 10,003.20 | 10,003.20 | 10,003.20 | - |
Mar 05, 2024 | 10,002.74 | 10,002.74 | 10,002.74 | 10,002.74 | 10,002.74 | - |
Mar 04, 2024 | 9,993.28 | 9,993.28 | 9,993.28 | 9,993.28 | 9,993.28 | - |
Mar 01, 2024 | 9,993.13 | 9,993.13 | 9,993.13 | 9,993.13 | 9,993.13 | - |
Feb 29, 2024 | 9,990.14 | 9,990.14 | 9,990.14 | 9,990.14 | 9,990.14 | - |
Feb 28, 2024 | 9,983.80 | 9,983.80 | 9,983.80 | 9,983.80 | 9,983.80 | - |
Feb 27, 2024 | 9,982.81 | 9,982.81 | 9,982.81 | 9,982.81 | 9,982.81 | - |
Feb 26, 2024 | 9,984.70 | 9,984.70 | 9,984.70 | 9,984.70 | 9,984.70 | - |
Feb 23, 2024 | 9,992.44 | 9,992.44 | 9,992.44 | 9,992.44 | 9,992.44 | - |
Feb 22, 2024 | 9,980.55 | 9,980.55 | 9,980.55 | 9,980.55 | 9,980.55 | - |
Feb 21, 2024 | 9,979.82 | 9,979.82 | 9,979.82 | 9,979.82 | 9,979.82 | - |
Feb 20, 2024 | 9,989.74 | 9,989.74 | 9,989.74 | 9,989.74 | 9,989.74 | - |
Feb 19, 2024 | 9,979.88 | 9,979.88 | 9,979.88 | 9,979.88 | 9,979.88 | - |
Feb 16, 2024 | 9,977.50 | 9,977.50 | 9,977.50 | 9,977.50 | 9,977.50 | - |
Feb 15, 2024 | 9,983.96 | 9,983.96 | 9,983.96 | 9,983.96 | 9,983.96 | - |
Feb 14, 2024 | 9,981.74 | 9,981.74 | 9,981.74 | 9,981.74 | 9,981.74 | - |
Feb 13, 2024 | 9,973.04 | 9,973.04 | 9,973.04 | 9,973.04 | 9,973.04 | - |
Feb 12, 2024 | 9,982.61 | 9,982.61 | 9,982.61 | 9,982.61 | 9,982.61 | - |
Feb 09, 2024 | 9,976.51 | 9,976.51 | 9,976.51 | 9,976.51 | 9,976.51 | - |
Feb 08, 2024 | 9,984.19 | 9,984.19 | 9,984.19 | 9,984.19 | 9,984.19 | - |
Feb 07, 2024 | 9,986.91 | 9,986.91 | 9,986.91 | 9,986.91 | 9,986.91 | - |
Feb 06, 2024 | 9,990.85 | 9,990.85 | 9,990.85 | 9,990.85 | 9,990.85 | - |
Feb 05, 2024 | 9,986.05 | 9,986.05 | 9,986.05 | 9,986.05 | 9,986.05 | - |
Feb 02, 2024 | 9,992.87 | 9,992.87 | 9,992.87 | 9,992.87 | 9,992.87 | - |
Feb 01, 2024 | 10,006.93 | 10,006.93 | 10,006.93 | 10,006.93 | 10,006.93 | - |
Jan 31, 2024 | 10,010.15 | 10,010.15 | 10,010.15 | 10,010.15 | 10,010.15 | - |
Jan 30, 2024 | 10,002.44 | 10,002.44 | 10,002.44 | 10,002.44 | 10,002.44 | - |
Jan 29, 2024 | 10,004.88 | 10,004.88 | 10,004.88 | 10,004.88 | 10,004.88 | - |
Jan 26, 2024 | 9,996.57 | 9,996.57 | 9,996.57 | 9,996.57 | 9,996.57 | - |
Jan 25, 2024 | 9,992.28 | 9,992.28 | 9,992.28 | 9,992.28 | 9,992.28 | - |
Jan 24, 2024 | 9,976.89 | 9,976.89 | 9,976.89 | 9,976.89 | 9,976.89 | - |
Jan 23, 2024 | 9,972.68 | 9,972.68 | 9,972.68 | 9,972.68 | 9,972.68 | - |
Jan 22, 2024 | 9,972.92 | 9,972.92 | 9,972.92 | 9,972.92 | 9,972.92 | - |
Jan 19, 2024 | 9,964.44 | 9,964.44 | 9,964.44 | 9,964.44 | 9,964.44 | - |
Jan 18, 2024 | 9,966.96 | 9,966.96 | 9,966.96 | 9,966.96 | 9,966.96 | - |
Jan 17, 2024 | 9,958.85 | 9,958.85 | 9,958.85 | 9,958.85 | 9,958.85 | - |
Jan 16, 2024 | 9,970.27 | 9,970.27 | 9,970.27 | 9,970.27 | 9,970.27 | - |
Jan 15, 2024 | 9,965.66 | 9,965.66 | 9,965.66 | 9,965.66 | 9,965.66 | - |
Jan 12, 2024 | 9,973.57 | 9,973.57 | 9,973.57 | 9,973.57 | 9,973.57 | - |
Jan 11, 2024 | 9,958.49 | 9,958.49 | 9,958.49 | 9,958.49 | 9,958.49 | - |
Jan 10, 2024 | 9,948.80 | 9,948.80 | 9,948.80 | 9,948.80 | 9,948.80 | - |
Jan 09, 2024 | 9,950.13 | 9,950.13 | 9,950.13 | 9,950.13 | 9,950.13 | - |
Jan 08, 2024 | 9,953.79 | 9,953.79 | 9,953.79 | 9,953.79 | 9,953.79 | - |
Jan 05, 2024 | 9,946.83 | 9,946.83 | 9,946.83 | 9,946.83 | 9,946.83 | - |
Jan 04, 2024 | 9,955.39 | 9,955.39 | 9,955.39 | 9,955.39 | 9,955.39 | - |
Jan 03, 2024 | 9,970.45 | 9,970.45 | 9,970.45 | 9,970.45 | 9,970.45 | - |
Jan 02, 2024 | 9,971.80 | 9,971.80 | 9,971.80 | 9,971.80 | 9,971.80 | - |
Dec 29, 2023 | 9,979.22 | 9,979.22 | 9,979.22 | 9,979.22 | 9,979.22 | - |
Dec 28, 2023 | 9,985.20 | 9,985.20 | 9,985.20 | 9,985.20 | 9,985.20 | - |
Dec 27, 2023 | 9,979.92 | 9,979.92 | 9,979.92 | 9,979.92 | 9,979.92 | - |
Dec 22, 2023 | 9,974.05 | 9,974.05 | 9,974.05 | 9,974.05 | 9,974.05 | - |
Dec 21, 2023 | 9,968.48 | 9,968.48 | 9,968.48 | 9,968.48 | 9,968.48 | - |
Dec 20, 2023 | 9,959.23 | 9,959.23 | 9,959.23 | 9,959.23 | 9,959.23 | - |
Dec 19, 2023 | 9,950.44 | 9,950.44 | 9,950.44 | 9,950.44 | 9,950.44 | - |
Dec 18, 2023 | 9,942.94 | 9,942.94 | 9,942.94 | 9,942.94 | 9,942.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |