Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 11,075.12 | 11,075.12 | 11,075.12 | 11,075.12 | 11,075.12 | - |
Jun 18, 2024 | 11,072.47 | 11,072.47 | 11,072.47 | 11,072.47 | 11,072.47 | - |
Jun 17, 2024 | 11,054.89 | 11,054.89 | 11,054.89 | 11,054.89 | 11,054.89 | - |
Jun 14, 2024 | 11,053.12 | 11,053.12 | 11,053.12 | 11,053.12 | 11,053.12 | - |
Jun 13, 2024 | 11,101.17 | 11,101.17 | 11,101.17 | 11,101.17 | 11,101.17 | - |
Jun 12, 2024 | 11,145.83 | 11,145.83 | 11,145.83 | 11,145.83 | 11,145.83 | - |
Jun 11, 2024 | 11,088.62 | 11,088.62 | 11,088.62 | 11,088.62 | 11,088.62 | - |
Jun 10, 2024 | 11,104.98 | 11,104.98 | 11,104.98 | 11,104.98 | 11,104.98 | - |
Jun 07, 2024 | 11,101.29 | 11,101.29 | 11,101.29 | 11,101.29 | 11,101.29 | - |
Jun 06, 2024 | 11,132.72 | 11,132.72 | 11,132.72 | 11,132.72 | 11,132.72 | - |
Jun 05, 2024 | 11,117.51 | 11,117.51 | 11,117.51 | 11,117.51 | 11,117.51 | - |
Jun 04, 2024 | 11,068.02 | 11,068.02 | 11,068.02 | 11,068.02 | 11,068.02 | - |
Jun 03, 2024 | 11,072.63 | 11,072.63 | 11,072.63 | 11,072.63 | 11,072.63 | - |
May 31, 2024 | 11,055.19 | 11,055.19 | 11,055.19 | 11,055.19 | 11,055.19 | - |
May 30, 2024 | 11,062.67 | 11,062.67 | 11,062.67 | 11,062.67 | 11,062.67 | - |
May 29, 2024 | 11,079.55 | 11,079.55 | 11,079.55 | 11,079.55 | 11,079.55 | - |
May 28, 2024 | 11,131.62 | 11,131.62 | 11,131.62 | 11,131.62 | 11,131.62 | - |
May 24, 2024 | 11,119.06 | 11,119.06 | 11,119.06 | 11,119.06 | 11,119.06 | - |
May 23, 2024 | 11,092.14 | 11,092.14 | 11,092.14 | 11,092.14 | 11,092.14 | - |
May 22, 2024 | 11,164.85 | 11,164.85 | 11,164.85 | 11,164.85 | 11,164.85 | - |
May 21, 2024 | 11,159.54 | 11,159.54 | 11,159.54 | 11,159.54 | 11,159.54 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 11,168.24 | 11,168.24 | 11,168.24 | 11,168.24 | 11,168.24 | - |
May 16, 2024 | 11,181.91 | 11,181.91 | 11,181.91 | 11,181.91 | 11,181.91 | - |
May 15, 2024 | 11,190.83 | 11,190.83 | 11,190.83 | 11,190.83 | 11,190.83 | - |
May 14, 2024 | 11,123.88 | 11,123.88 | 11,123.88 | 11,123.88 | 11,123.88 | - |
May 13, 2024 | 11,082.37 | 11,082.37 | 11,082.37 | 11,082.37 | 11,082.37 | - |
May 10, 2024 | 11,058.87 | 11,058.87 | 11,058.87 | 11,058.87 | 11,058.87 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 11,102.16 | 11,102.16 | 11,102.16 | 11,102.16 | 11,102.16 | - |
May 06, 2024 | 11,086.20 | 11,086.20 | 11,086.20 | 11,086.20 | 11,086.20 | - |
May 03, 2024 | 11,028.20 | 11,028.20 | 11,028.20 | 11,028.20 | 11,028.20 | - |
May 02, 2024 | 10,984.59 | 10,984.59 | 10,984.59 | 10,984.59 | 10,984.59 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 10,953.02 | 10,953.02 | 10,953.02 | 10,953.02 | 10,953.02 | - |
Apr 29, 2024 | 11,014.71 | 11,014.71 | 11,014.71 | 11,014.71 | 11,014.71 | - |
Apr 26, 2024 | 11,002.81 | 11,002.81 | 11,002.81 | 11,002.81 | 11,002.81 | - |
Apr 25, 2024 | 10,970.68 | 10,970.68 | 10,970.68 | 10,970.68 | 10,970.68 | - |
Apr 24, 2024 | 11,004.05 | 11,004.05 | 11,004.05 | 11,004.05 | 11,004.05 | - |
Apr 23, 2024 | 10,972.80 | 10,972.80 | 10,972.80 | 10,972.80 | 10,972.80 | - |
Apr 22, 2024 | 10,898.65 | 10,898.65 | 10,898.65 | 10,898.65 | 10,898.65 | - |
Apr 19, 2024 | 10,852.27 | 10,852.27 | 10,852.27 | 10,852.27 | 10,852.27 | - |
Apr 18, 2024 | 10,896.79 | 10,896.79 | 10,896.79 | 10,896.79 | 10,896.79 | - |
Apr 17, 2024 | 10,901.93 | 10,901.93 | 10,901.93 | 10,901.93 | 10,901.93 | - |
Apr 16, 2024 | 10,909.81 | 10,909.81 | 10,909.81 | 10,909.81 | 10,909.81 | - |
Apr 15, 2024 | 10,973.33 | 10,973.33 | 10,973.33 | 10,973.33 | 10,973.33 | - |
Apr 12, 2024 | 11,052.75 | 11,052.75 | 11,052.75 | 11,052.75 | 11,052.75 | - |
Apr 11, 2024 | 11,114.95 | 11,114.95 | 11,114.95 | 11,114.95 | 11,114.95 | - |
Apr 10, 2024 | 11,134.13 | 11,134.13 | 11,134.13 | 11,134.13 | 11,134.13 | - |
Apr 09, 2024 | 11,162.70 | 11,162.70 | 11,162.70 | 11,162.70 | 11,162.70 | - |
Apr 08, 2024 | 11,143.89 | 11,143.89 | 11,143.89 | 11,143.89 | 11,143.89 | - |
Apr 05, 2024 | 11,111.17 | 11,111.17 | 11,111.17 | 11,111.17 | 11,111.17 | - |
Apr 04, 2024 | 11,109.07 | 11,109.07 | 11,109.07 | 11,109.07 | 11,109.07 | - |
Apr 03, 2024 | 11,140.79 | 11,140.79 | 11,140.79 | 11,140.79 | 11,140.79 | - |
Apr 02, 2024 | 11,127.30 | 11,127.30 | 11,127.30 | 11,127.30 | 11,127.30 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 11,171.49 | 11,171.49 | 11,171.49 | 11,171.49 | 11,171.49 | - |
Mar 27, 2024 | 11,168.85 | 11,168.85 | 11,168.85 | 11,168.85 | 11,168.85 | - |
Mar 26, 2024 | 11,139.28 | 11,139.28 | 11,139.28 | 11,139.28 | 11,139.28 | - |
Mar 25, 2024 | 11,115.52 | 11,115.52 | 11,115.52 | 11,115.52 | 11,115.52 | - |
Mar 22, 2024 | 11,091.23 | 11,091.23 | 11,091.23 | 11,091.23 | 11,091.23 | - |
Mar 21, 2024 | 11,104.36 | 11,104.36 | 11,104.36 | 11,104.36 | 11,104.36 | - |
Mar 20, 2024 | 11,047.69 | 11,047.69 | 11,047.69 | 11,047.69 | 11,047.69 | - |
Mar 19, 2024 | 11,013.98 | 11,013.98 | 11,013.98 | 11,013.98 | 11,013.98 | - |
Mar 18, 2024 | 11,007.83 | 11,007.83 | 11,007.83 | 11,007.83 | 11,007.83 | - |
Mar 15, 2024 | 11,003.52 | 11,003.52 | 11,003.52 | 11,003.52 | 11,003.52 | - |
Mar 14, 2024 | 11,032.92 | 11,032.92 | 11,032.92 | 11,032.92 | 11,032.92 | - |
Mar 13, 2024 | 11,093.11 | 11,093.11 | 11,093.11 | 11,093.11 | 11,093.11 | - |
Mar 12, 2024 | 11,075.91 | 11,075.91 | 11,075.91 | 11,075.91 | 11,075.91 | - |
Mar 11, 2024 | 11,053.56 | 11,053.56 | 11,053.56 | 11,053.56 | 11,053.56 | - |
Mar 08, 2024 | 11,079.13 | 11,079.13 | 11,079.13 | 11,079.13 | 11,079.13 | - |
Mar 07, 2024 | 11,078.86 | 11,078.86 | 11,078.86 | 11,078.86 | 11,078.86 | - |
Mar 06, 2024 | 11,016.61 | 11,016.61 | 11,016.61 | 11,016.61 | 11,016.61 | - |
Mar 05, 2024 | 10,990.50 | 10,990.50 | 10,990.50 | 10,990.50 | 10,990.50 | - |
Mar 04, 2024 | 11,036.00 | 11,036.00 | 11,036.00 | 11,036.00 | 11,036.00 | - |
Mar 01, 2024 | 11,004.05 | 11,004.05 | 11,004.05 | 11,004.05 | 11,004.05 | - |
Feb 29, 2024 | 10,930.41 | 10,930.41 | 10,930.41 | 10,930.41 | 10,930.41 | - |
Feb 28, 2024 | 10,845.20 | 10,845.20 | 10,845.20 | 10,845.20 | 10,845.20 | - |
Feb 27, 2024 | 10,906.23 | 10,906.23 | 10,906.23 | 10,906.23 | 10,906.23 | - |
Feb 26, 2024 | 10,878.76 | 10,878.76 | 10,878.76 | 10,878.76 | 10,878.76 | - |
Feb 23, 2024 | 10,889.27 | 10,889.27 | 10,889.27 | 10,889.27 | 10,889.27 | - |
Feb 22, 2024 | 10,883.06 | 10,883.06 | 10,883.06 | 10,883.06 | 10,883.06 | - |
Feb 21, 2024 | 10,859.41 | 10,859.41 | 10,859.41 | 10,859.41 | 10,859.41 | - |
Feb 20, 2024 | 10,894.73 | 10,894.73 | 10,894.73 | 10,894.73 | 10,894.73 | - |
Feb 16, 2024 | 10,921.02 | 10,921.02 | 10,921.02 | 10,921.02 | 10,921.02 | - |
Feb 15, 2024 | 10,946.45 | 10,946.45 | 10,946.45 | 10,946.45 | 10,946.45 | - |
Feb 14, 2024 | 10,905.51 | 10,905.51 | 10,905.51 | 10,905.51 | 10,905.51 | - |
Feb 13, 2024 | 10,873.94 | 10,873.94 | 10,873.94 | 10,873.94 | 10,873.94 | - |
Feb 12, 2024 | 10,951.33 | 10,951.33 | 10,951.33 | 10,951.33 | 10,951.33 | - |
Feb 09, 2024 | 10,923.01 | 10,923.01 | 10,923.01 | 10,923.01 | 10,923.01 | - |
Feb 08, 2024 | 10,912.74 | 10,912.74 | 10,912.74 | 10,912.74 | 10,912.74 | - |
Feb 07, 2024 | 10,869.93 | 10,869.93 | 10,869.93 | 10,869.93 | 10,869.93 | - |
Feb 06, 2024 | 10,879.12 | 10,879.12 | 10,879.12 | 10,879.12 | 10,879.12 | - |
Feb 05, 2024 | 10,836.42 | 10,836.42 | 10,836.42 | 10,836.42 | 10,836.42 | - |
Feb 02, 2024 | 10,857.68 | 10,857.68 | 10,857.68 | 10,857.68 | 10,857.68 | - |
Feb 01, 2024 | 10,852.05 | 10,852.05 | 10,852.05 | 10,852.05 | 10,852.05 | - |
Jan 31, 2024 | 10,840.79 | 10,840.79 | 10,840.79 | 10,840.79 | 10,840.79 | - |
Jan 30, 2024 | 10,870.83 | 10,870.83 | 10,870.83 | 10,870.83 | 10,870.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |