Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | 11,948.49 | 11,948.49 | 11,948.49 | 11,948.49 | 11,948.49 | - |
May 31, 2024 | 12,026.63 | 12,026.63 | 12,026.63 | 12,026.63 | 12,026.63 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 11,985.76 | 11,985.76 | 11,985.76 | 11,985.76 | 11,985.76 | - |
May 28, 2024 | 12,173.96 | 12,173.96 | 12,173.96 | 12,173.96 | 12,173.96 | - |
May 27, 2024 | 12,023.05 | 12,023.05 | 12,023.05 | 12,023.05 | 12,023.05 | - |
May 24, 2024 | 11,815.39 | 11,815.39 | 11,815.39 | 11,815.39 | 11,815.39 | - |
May 23, 2024 | 11,668.61 | 11,668.61 | 11,668.61 | 11,668.61 | 11,668.61 | - |
May 22, 2024 | 11,863.18 | 11,863.18 | 11,863.18 | 11,863.18 | 11,863.18 | - |
May 21, 2024 | 12,378.71 | 12,378.71 | 12,378.71 | 12,378.71 | 12,378.71 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 12,153.94 | 12,153.94 | 12,153.94 | 12,153.94 | 12,153.94 | - |
May 16, 2024 | 11,752.52 | 11,752.52 | 11,752.52 | 11,752.52 | 11,752.52 | - |
May 15, 2024 | 11,725.42 | 11,725.42 | 11,725.42 | 11,725.42 | 11,725.42 | - |
May 14, 2024 | 11,679.26 | 11,679.26 | 11,679.26 | 11,679.26 | 11,679.26 | - |
May 13, 2024 | 11,515.68 | 11,515.68 | 11,515.68 | 11,515.68 | 11,515.68 | - |
May 10, 2024 | 11,809.00 | 11,809.00 | 11,809.00 | 11,809.00 | 11,809.00 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 11,332.10 | 11,332.10 | 11,332.10 | 11,332.10 | 11,332.10 | - |
May 07, 2024 | 11,320.34 | 11,320.34 | 11,320.34 | 11,320.34 | 11,320.34 | - |
May 06, 2024 | 11,220.72 | 11,220.72 | 11,220.72 | 11,220.72 | 11,220.72 | - |
May 03, 2024 | 10,950.14 | 10,950.14 | 10,950.14 | 10,950.14 | 10,950.14 | - |
May 02, 2024 | 11,045.94 | 11,045.94 | 11,045.94 | 11,045.94 | 11,045.94 | - |
Apr 30, 2024 | 10,989.95 | 10,989.95 | 10,989.95 | 10,989.95 | 10,989.95 | - |
Apr 29, 2024 | 11,459.38 | 11,459.38 | 11,459.38 | 11,459.38 | 11,459.38 | - |
Apr 26, 2024 | 11,406.24 | 11,406.24 | 11,406.24 | 11,406.24 | 11,406.24 | - |
Apr 25, 2024 | 11,181.34 | 11,181.34 | 11,181.34 | 11,181.34 | 11,181.34 | - |
Apr 24, 2024 | 10,953.14 | 10,953.14 | 10,953.14 | 10,953.14 | 10,953.14 | - |
Apr 23, 2024 | 11,091.81 | 11,091.81 | 11,091.81 | 11,091.81 | 11,091.81 | - |
Apr 22, 2024 | 10,914.35 | 10,914.35 | 10,914.35 | 10,914.35 | 10,914.35 | - |
Apr 19, 2024 | 11,429.81 | 11,429.81 | 11,429.81 | 11,429.81 | 11,429.81 | - |
Apr 18, 2024 | 11,314.14 | 11,314.14 | 11,314.14 | 11,314.14 | 11,314.14 | - |
Apr 17, 2024 | 11,237.49 | 11,237.49 | 11,237.49 | 11,237.49 | 11,237.49 | - |
Apr 16, 2024 | 11,150.02 | 11,150.02 | 11,150.02 | 11,150.02 | 11,150.02 | - |
Apr 15, 2024 | 11,266.31 | 11,266.31 | 11,266.31 | 11,266.31 | 11,266.31 | - |
Apr 12, 2024 | 11,352.08 | 11,352.08 | 11,352.08 | 11,352.08 | 11,352.08 | - |
Apr 11, 2024 | 11,423.28 | 11,423.28 | 11,423.28 | 11,423.28 | 11,423.28 | - |
Apr 10, 2024 | 11,164.89 | 11,164.89 | 11,164.89 | 11,164.89 | 11,164.89 | - |
Apr 09, 2024 | 11,330.31 | 11,330.31 | 11,330.31 | 11,330.31 | 11,330.31 | - |
Apr 08, 2024 | 11,135.23 | 11,135.23 | 11,135.23 | 11,135.23 | 11,135.23 | - |
Apr 05, 2024 | 11,172.37 | 11,172.37 | 11,172.37 | 11,172.37 | 11,172.37 | - |
Apr 04, 2024 | 10,751.72 | 10,751.72 | 10,751.72 | 10,751.72 | 10,751.72 | - |
Apr 03, 2024 | 10,964.27 | 10,964.27 | 10,964.27 | 10,964.27 | 10,964.27 | - |
Apr 02, 2024 | 10,554.32 | 10,554.32 | 10,554.32 | 10,554.32 | 10,554.32 | - |
Mar 28, 2024 | 10,184.70 | 10,184.70 | 10,184.70 | 10,184.70 | 10,184.70 | - |
Mar 27, 2024 | 9,934.03 | 9,934.03 | 9,934.03 | 9,934.03 | 9,934.03 | - |
Mar 26, 2024 | 9,630.36 | 9,630.36 | 9,630.36 | 9,630.36 | 9,630.36 | - |
Mar 25, 2024 | 9,646.71 | 9,646.71 | 9,646.71 | 9,646.71 | 9,646.71 | - |
Mar 22, 2024 | 9,560.59 | 9,560.59 | 9,560.59 | 9,560.59 | 9,560.59 | - |
Mar 21, 2024 | 9,666.65 | 9,666.65 | 9,666.65 | 9,666.65 | 9,666.65 | - |
Mar 20, 2024 | 9,686.81 | 9,686.81 | 9,686.81 | 9,686.81 | 9,686.81 | - |
Mar 19, 2024 | 9,316.66 | 9,316.66 | 9,316.66 | 9,316.66 | 9,316.66 | - |
Mar 18, 2024 | 9,507.17 | 9,507.17 | 9,507.17 | 9,507.17 | 9,507.17 | - |
Mar 15, 2024 | 9,622.66 | 9,622.66 | 9,622.66 | 9,622.66 | 9,622.66 | - |
Mar 14, 2024 | 9,536.43 | 9,536.43 | 9,536.43 | 9,536.43 | 9,536.43 | - |
Mar 13, 2024 | 9,591.06 | 9,591.06 | 9,591.06 | 9,591.06 | 9,591.06 | - |
Mar 12, 2024 | 9,411.32 | 9,411.32 | 9,411.32 | 9,411.32 | 9,411.32 | - |
Mar 11, 2024 | 9,474.65 | 9,474.65 | 9,474.65 | 9,474.65 | 9,474.65 | - |
Mar 08, 2024 | 9,337.76 | 9,337.76 | 9,337.76 | 9,337.76 | 9,337.76 | - |
Mar 07, 2024 | 9,337.38 | 9,337.38 | 9,337.38 | 9,337.38 | 9,337.38 | - |
Mar 06, 2024 | 9,192.57 | 9,192.57 | 9,192.57 | 9,192.57 | 9,192.57 | - |
Mar 05, 2024 | 9,059.21 | 9,059.21 | 9,059.21 | 9,059.21 | 9,059.21 | - |
Mar 04, 2024 | 8,945.35 | 8,945.35 | 8,945.35 | 8,945.35 | 8,945.35 | - |
Mar 01, 2024 | 8,565.35 | 8,565.35 | 8,565.35 | 8,565.35 | 8,565.35 | - |
Feb 29, 2024 | 8,196.12 | 8,196.12 | 8,196.12 | 8,196.12 | 8,196.12 | - |
Feb 28, 2024 | 7,998.81 | 7,998.81 | 7,998.81 | 7,998.81 | 7,998.81 | - |
Feb 27, 2024 | 8,117.14 | 8,117.14 | 8,117.14 | 8,117.14 | 8,117.14 | - |
Feb 26, 2024 | 8,182.73 | 8,182.73 | 8,182.73 | 8,182.73 | 8,182.73 | - |
Feb 23, 2024 | 8,313.99 | 8,313.99 | 8,313.99 | 8,313.99 | 8,313.99 | - |
Feb 22, 2024 | 8,283.89 | 8,283.89 | 8,283.89 | 8,283.89 | 8,283.89 | - |
Feb 21, 2024 | 8,456.38 | 8,456.38 | 8,456.38 | 8,456.38 | 8,456.38 | - |
Feb 20, 2024 | 8,480.40 | 8,480.40 | 8,480.40 | 8,480.40 | 8,480.40 | - |
Feb 19, 2024 | 8,483.40 | 8,483.40 | 8,483.40 | 8,483.40 | 8,483.40 | - |
Feb 16, 2024 | 8,496.06 | 8,496.06 | 8,496.06 | 8,496.06 | 8,496.06 | - |
Feb 15, 2024 | 8,474.27 | 8,474.27 | 8,474.27 | 8,474.27 | 8,474.27 | - |
Feb 14, 2024 | 8,278.07 | 8,278.07 | 8,278.07 | 8,278.07 | 8,278.07 | - |
Feb 13, 2024 | 8,166.23 | 8,166.23 | 8,166.23 | 8,166.23 | 8,166.23 | - |
Feb 12, 2024 | 8,670.32 | 8,670.32 | 8,670.32 | 8,670.32 | 8,670.32 | - |
Feb 09, 2024 | 8,580.95 | 8,580.95 | 8,580.95 | 8,580.95 | 8,580.95 | - |
Feb 08, 2024 | 8,732.57 | 8,732.57 | 8,732.57 | 8,732.57 | 8,732.57 | - |
Feb 07, 2024 | 8,784.81 | 8,784.81 | 8,784.81 | 8,784.81 | 8,784.81 | - |
Feb 06, 2024 | 8,883.40 | 8,883.40 | 8,883.40 | 8,883.40 | 8,883.40 | - |
Feb 05, 2024 | 8,846.69 | 8,846.69 | 8,846.69 | 8,846.69 | 8,846.69 | - |
Feb 02, 2024 | 9,016.58 | 9,016.58 | 9,016.58 | 9,016.58 | 9,016.58 | - |
Feb 01, 2024 | 9,225.82 | 9,225.82 | 9,225.82 | 9,225.82 | 9,225.82 | - |
Jan 31, 2024 | 8,951.04 | 8,951.04 | 8,951.04 | 8,951.04 | 8,951.04 | - |
Jan 30, 2024 | 8,993.68 | 8,993.68 | 8,993.68 | 8,993.68 | 8,993.68 | - |
Jan 29, 2024 | 9,080.26 | 9,080.26 | 9,080.26 | 9,080.26 | 9,080.26 | - |
Jan 26, 2024 | 8,891.26 | 8,891.26 | 8,891.26 | 8,891.26 | 8,891.26 | - |
Jan 25, 2024 | 8,906.68 | 8,906.68 | 8,906.68 | 8,906.68 | 8,906.68 | - |
Jan 24, 2024 | 8,733.26 | 8,733.26 | 8,733.26 | 8,733.26 | 8,733.26 | - |
Jan 23, 2024 | 8,909.08 | 8,909.08 | 8,909.08 | 8,909.08 | 8,909.08 | - |
Jan 22, 2024 | 8,703.34 | 8,703.34 | 8,703.34 | 8,703.34 | 8,703.34 | - |
Jan 19, 2024 | 8,660.40 | 8,660.40 | 8,660.40 | 8,660.40 | 8,660.40 | - |
Jan 18, 2024 | 8,695.29 | 8,695.29 | 8,695.29 | 8,695.29 | 8,695.29 | - |
Jan 17, 2024 | 8,756.11 | 8,756.11 | 8,756.11 | 8,756.11 | 8,756.11 | - |
Jan 16, 2024 | 8,926.19 | 8,926.19 | 8,926.19 | 8,926.19 | 8,926.19 | - |
Jan 15, 2024 | 9,113.81 | 9,113.81 | 9,113.81 | 9,113.81 | 9,113.81 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |