Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 10,344.50 | 10,344.50 | 10,344.50 | 10,344.50 | 10,344.50 | - |
Jun 21, 2024 | 10,344.26 | 10,344.26 | 10,344.26 | 10,344.26 | 10,344.26 | - |
Jun 20, 2024 | 10,339.77 | 10,339.77 | 10,339.77 | 10,339.77 | 10,339.77 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 10,339.92 | 10,339.92 | 10,339.92 | 10,339.92 | 10,339.92 | - |
Jun 17, 2024 | 10,322.31 | 10,322.31 | 10,322.31 | 10,322.31 | 10,322.31 | - |
Jun 14, 2024 | 10,339.61 | 10,339.61 | 10,339.61 | 10,339.61 | 10,339.61 | - |
Jun 13, 2024 | 10,328.66 | 10,328.66 | 10,328.66 | 10,328.66 | 10,328.66 | - |
Jun 12, 2024 | 10,311.72 | 10,311.72 | 10,311.72 | 10,311.72 | 10,311.72 | - |
Jun 11, 2024 | 10,295.24 | 10,295.24 | 10,295.24 | 10,295.24 | 10,295.24 | - |
Jun 10, 2024 | 10,282.03 | 10,282.03 | 10,282.03 | 10,282.03 | 10,282.03 | - |
Jun 07, 2024 | 10,286.89 | 10,286.89 | 10,286.89 | 10,286.89 | 10,286.89 | - |
Jun 06, 2024 | 10,309.37 | 10,309.37 | 10,309.37 | 10,309.37 | 10,309.37 | - |
Jun 05, 2024 | 10,310.20 | 10,310.20 | 10,310.20 | 10,310.20 | 10,310.20 | - |
Jun 04, 2024 | 10,299.98 | 10,299.98 | 10,299.98 | 10,299.98 | 10,299.98 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 10,270.50 | 10,270.50 | 10,270.50 | 10,270.50 | 10,270.50 | - |
May 30, 2024 | 10,256.17 | 10,256.17 | 10,256.17 | 10,256.17 | 10,256.17 | - |
May 29, 2024 | 10,247.18 | 10,247.18 | 10,247.18 | 10,247.18 | 10,247.18 | - |
May 28, 2024 | 10,259.03 | 10,259.03 | 10,259.03 | 10,259.03 | 10,259.03 | - |
May 24, 2024 | 10,258.85 | 10,258.85 | 10,258.85 | 10,258.85 | 10,258.85 | - |
May 23, 2024 | 10,256.21 | 10,256.21 | 10,256.21 | 10,256.21 | 10,256.21 | - |
May 22, 2024 | 10,269.90 | 10,269.90 | 10,269.90 | 10,269.90 | 10,269.90 | - |
May 21, 2024 | 10,277.70 | 10,277.70 | 10,277.70 | 10,277.70 | 10,277.70 | - |
May 20, 2024 | 10,265.10 | 10,265.10 | 10,265.10 | 10,265.10 | 10,265.10 | - |
May 17, 2024 | 10,271.93 | 10,271.93 | 10,271.93 | 10,271.93 | 10,271.93 | - |
May 16, 2024 | 10,282.74 | 10,282.74 | 10,282.74 | 10,282.74 | 10,282.74 | - |
May 15, 2024 | 10,286.02 | 10,286.02 | 10,286.02 | 10,286.02 | 10,286.02 | - |
May 14, 2024 | 10,261.13 | 10,261.13 | 10,261.13 | 10,261.13 | 10,261.13 | - |
May 13, 2024 | 10,257.37 | 10,257.37 | 10,257.37 | 10,257.37 | 10,257.37 | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 10,261.85 | 10,261.85 | 10,261.85 | 10,261.85 | 10,261.85 | - |
May 08, 2024 | 10,258.05 | 10,258.05 | 10,258.05 | 10,258.05 | 10,258.05 | - |
May 07, 2024 | 10,261.78 | 10,261.78 | 10,261.78 | 10,261.78 | 10,261.78 | - |
May 03, 2024 | 10,243.65 | 10,243.65 | 10,243.65 | 10,243.65 | 10,243.65 | - |
May 02, 2024 | 10,228.84 | 10,228.84 | 10,228.84 | 10,228.84 | 10,228.84 | - |
May 01, 2024 | 10,211.93 | 10,211.93 | 10,211.93 | 10,211.93 | 10,211.93 | - |
Apr 30, 2024 | 10,205.09 | 10,205.09 | 10,205.09 | 10,205.09 | 10,205.09 | - |
Apr 29, 2024 | 10,218.63 | 10,218.63 | 10,218.63 | 10,218.63 | 10,218.63 | - |
Apr 26, 2024 | 10,206.83 | 10,206.83 | 10,206.83 | 10,206.83 | 10,206.83 | - |
Apr 25, 2024 | 10,201.36 | 10,201.36 | 10,201.36 | 10,201.36 | 10,201.36 | - |
Apr 24, 2024 | 10,212.09 | 10,212.09 | 10,212.09 | 10,212.09 | 10,212.09 | - |
Apr 23, 2024 | 10,219.66 | 10,219.66 | 10,219.66 | 10,219.66 | 10,219.66 | - |
Apr 22, 2024 | 10,211.81 | 10,211.81 | 10,211.81 | 10,211.81 | 10,211.81 | - |
Apr 19, 2024 | 10,204.98 | 10,204.98 | 10,204.98 | 10,204.98 | 10,204.98 | - |
Apr 18, 2024 | 10,203.34 | 10,203.34 | 10,203.34 | 10,203.34 | 10,203.34 | - |
Apr 17, 2024 | 10,211.10 | 10,211.10 | 10,211.10 | 10,211.10 | 10,211.10 | - |
Apr 16, 2024 | 10,201.94 | 10,201.94 | 10,201.94 | 10,201.94 | 10,201.94 | - |
Apr 15, 2024 | 10,214.78 | 10,214.78 | 10,214.78 | 10,214.78 | 10,214.78 | - |
Apr 12, 2024 | 10,228.46 | 10,228.46 | 10,228.46 | 10,228.46 | 10,228.46 | - |
Apr 11, 2024 | 10,210.56 | 10,210.56 | 10,210.56 | 10,210.56 | 10,210.56 | - |
Apr 10, 2024 | 10,214.44 | 10,214.44 | 10,214.44 | 10,214.44 | 10,214.44 | - |
Apr 09, 2024 | 10,249.29 | 10,249.29 | 10,249.29 | 10,249.29 | 10,249.29 | - |
Apr 09, 2024 | 2.03749 Dividend | |||||
Apr 08, 2024 | 10,439.96 | 10,439.96 | 10,439.96 | 10,439.96 | 10,437.92 | - |
Apr 05, 2024 | 10,449.07 | 10,449.07 | 10,449.07 | 10,449.07 | 10,447.03 | - |
Apr 04, 2024 | 10,462.00 | 10,462.00 | 10,462.00 | 10,462.00 | 10,459.96 | - |
Apr 03, 2024 | 10,451.58 | 10,451.58 | 10,451.58 | 10,451.58 | 10,449.54 | - |
Apr 02, 2024 | 10,449.40 | 10,449.40 | 10,449.40 | 10,449.40 | 10,447.36 | - |
Mar 28, 2024 | 10,465.89 | 10,465.89 | 10,465.89 | 10,465.89 | 10,463.85 | - |
Mar 27, 2024 | 10,467.05 | 10,467.05 | 10,467.05 | 10,467.05 | 10,465.01 | - |
Mar 26, 2024 | 10,457.86 | 10,457.86 | 10,457.86 | 10,457.86 | 10,455.82 | - |
Mar 25, 2024 | 10,455.43 | 10,455.43 | 10,455.43 | 10,455.43 | 10,453.39 | - |
Mar 22, 2024 | 10,463.35 | 10,463.35 | 10,463.35 | 10,463.35 | 10,461.31 | - |
Mar 21, 2024 | 10,447.74 | 10,447.74 | 10,447.74 | 10,447.74 | 10,445.70 | - |
Mar 20, 2024 | 10,440.21 | 10,440.21 | 10,440.21 | 10,440.21 | 10,438.17 | - |
Mar 19, 2024 | 10,430.38 | 10,430.38 | 10,430.38 | 10,430.38 | 10,428.34 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 10,417.61 | 10,417.61 | 10,417.61 | 10,417.61 | 10,415.58 | - |
Mar 14, 2024 | 10,424.94 | 10,424.94 | 10,424.94 | 10,424.94 | 10,422.91 | - |
Mar 13, 2024 | 10,437.94 | 10,437.94 | 10,437.94 | 10,437.94 | 10,435.90 | - |
Mar 12, 2024 | 10,444.63 | 10,444.63 | 10,444.63 | 10,444.63 | 10,442.59 | - |
Mar 11, 2024 | 10,451.56 | 10,451.56 | 10,451.56 | 10,451.56 | 10,449.52 | - |
Mar 08, 2024 | 10,456.92 | 10,456.92 | 10,456.92 | 10,456.92 | 10,454.88 | - |
Mar 07, 2024 | 10,443.89 | 10,443.89 | 10,443.89 | 10,443.89 | 10,441.85 | - |
Mar 06, 2024 | 10,433.80 | 10,433.80 | 10,433.80 | 10,433.80 | 10,431.76 | - |
Mar 05, 2024 | 10,431.96 | 10,431.96 | 10,431.96 | 10,431.96 | 10,429.92 | - |
Mar 04, 2024 | 10,416.90 | 10,416.90 | 10,416.90 | 10,416.90 | 10,414.87 | - |
Mar 01, 2024 | 10,421.25 | 10,421.25 | 10,421.25 | 10,421.25 | 10,419.22 | - |
Feb 29, 2024 | 10,407.94 | 10,407.94 | 10,407.94 | 10,407.94 | 10,405.91 | - |
Feb 28, 2024 | 10,401.61 | 10,401.61 | 10,401.61 | 10,401.61 | 10,399.58 | - |
Feb 27, 2024 | 10,395.38 | 10,395.38 | 10,395.38 | 10,395.38 | 10,393.35 | - |
Feb 26, 2024 | 10,398.50 | 10,398.50 | 10,398.50 | 10,398.50 | 10,396.47 | - |
Feb 23, 2024 | 10,398.35 | 10,398.35 | 10,398.35 | 10,398.35 | 10,396.32 | - |
Feb 22, 2024 | 10,394.31 | 10,394.31 | 10,394.31 | 10,394.31 | 10,392.28 | - |
Feb 21, 2024 | 10,396.31 | 10,396.31 | 10,396.31 | 10,396.31 | 10,394.28 | - |
Feb 20, 2024 | 10,406.35 | 10,406.35 | 10,406.35 | 10,406.35 | 10,404.32 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 10,392.68 | 10,392.68 | 10,392.68 | 10,392.68 | 10,390.65 | - |
Feb 15, 2024 | 10,407.31 | 10,407.31 | 10,407.31 | 10,407.31 | 10,405.28 | - |
Feb 14, 2024 | 10,398.78 | 10,398.78 | 10,398.78 | 10,398.78 | 10,396.75 | - |
Feb 13, 2024 | 10,386.45 | 10,386.45 | 10,386.45 | 10,386.45 | 10,384.42 | - |
Feb 12, 2024 | 10,413.09 | 10,413.09 | 10,413.09 | 10,413.09 | 10,411.06 | - |
Feb 09, 2024 | 10,408.74 | 10,408.74 | 10,408.74 | 10,408.74 | 10,406.71 | - |
Feb 08, 2024 | 10,415.39 | 10,415.39 | 10,415.39 | 10,415.39 | 10,413.36 | - |
Feb 07, 2024 | 10,424.69 | 10,424.69 | 10,424.69 | 10,424.69 | 10,422.66 | - |
Feb 06, 2024 | 10,426.31 | 10,426.31 | 10,426.31 | 10,426.31 | 10,424.28 | - |
Feb 05, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |