Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 10,556.67 | 10,556.67 | 10,556.67 | 10,556.67 | 10,556.67 | - |
May 23, 2024 | 10,553.92 | 10,553.92 | 10,553.92 | 10,553.92 | 10,553.92 | - |
May 22, 2024 | 10,567.98 | 10,567.98 | 10,567.98 | 10,567.98 | 10,567.98 | - |
May 21, 2024 | 10,575.99 | 10,575.99 | 10,575.99 | 10,575.99 | 10,575.99 | - |
May 20, 2024 | 10,563.00 | 10,563.00 | 10,563.00 | 10,563.00 | 10,563.00 | - |
May 17, 2024 | 10,569.95 | 10,569.95 | 10,569.95 | 10,569.95 | 10,569.95 | - |
May 16, 2024 | 10,581.05 | 10,581.05 | 10,581.05 | 10,581.05 | 10,581.05 | - |
May 15, 2024 | 10,584.40 | 10,584.40 | 10,584.40 | 10,584.40 | 10,584.40 | - |
May 14, 2024 | 10,558.77 | 10,558.77 | 10,558.77 | 10,558.77 | 10,558.77 | - |
May 13, 2024 | 10,554.86 | 10,554.86 | 10,554.86 | 10,554.86 | 10,554.86 | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 10,559.39 | 10,559.39 | 10,559.39 | 10,559.39 | 10,559.39 | - |
May 08, 2024 | 10,555.45 | 10,555.45 | 10,555.45 | 10,555.45 | 10,555.45 | - |
May 07, 2024 | 10,559.26 | 10,559.26 | 10,559.26 | 10,559.26 | 10,559.26 | - |
May 03, 2024 | 10,540.53 | 10,540.53 | 10,540.53 | 10,540.53 | 10,540.53 | - |
May 02, 2024 | 10,525.32 | 10,525.32 | 10,525.32 | 10,525.32 | 10,525.32 | - |
May 01, 2024 | 10,508.37 | 10,508.37 | 10,508.37 | 10,508.37 | 10,508.37 | - |
Apr 30, 2024 | 10,500.89 | 10,500.89 | 10,500.89 | 10,500.89 | 10,500.89 | - |
Apr 29, 2024 | 10,514.61 | 10,514.61 | 10,514.61 | 10,514.61 | 10,514.61 | - |
Apr 26, 2024 | 10,503.37 | 10,503.37 | 10,503.37 | 10,503.37 | 10,503.37 | - |
Apr 25, 2024 | 10,497.45 | 10,497.45 | 10,497.45 | 10,497.45 | 10,497.45 | - |
Apr 24, 2024 | 10,509.15 | 10,509.15 | 10,509.15 | 10,509.15 | 10,509.15 | - |
Apr 23, 2024 | 10,517.00 | 10,517.00 | 10,517.00 | 10,517.00 | 10,517.00 | - |
Apr 22, 2024 | 10,510.07 | 10,510.07 | 10,510.07 | 10,510.07 | 10,510.07 | - |
Apr 19, 2024 | 10,501.61 | 10,501.61 | 10,501.61 | 10,501.61 | 10,501.61 | - |
Apr 18, 2024 | 10,499.62 | 10,499.62 | 10,499.62 | 10,499.62 | 10,499.62 | - |
Apr 17, 2024 | 10,507.36 | 10,507.36 | 10,507.36 | 10,507.36 | 10,507.36 | - |
Apr 16, 2024 | 10,497.95 | 10,497.95 | 10,497.95 | 10,497.95 | 10,497.95 | - |
Apr 15, 2024 | 10,511.08 | 10,511.08 | 10,511.08 | 10,511.08 | 10,511.08 | - |
Apr 12, 2024 | 10,525.31 | 10,525.31 | 10,525.31 | 10,525.31 | 10,525.31 | - |
Apr 11, 2024 | 10,506.15 | 10,506.15 | 10,506.15 | 10,506.15 | 10,506.15 | - |
Apr 10, 2024 | 10,509.75 | 10,509.75 | 10,509.75 | 10,509.75 | 10,509.75 | - |
Apr 09, 2024 | 10,544.69 | 10,544.69 | 10,544.69 | 10,544.69 | 10,544.69 | - |
Apr 08, 2024 | 10,531.47 | 10,531.47 | 10,531.47 | 10,531.47 | 10,531.47 | - |
Apr 05, 2024 | 10,540.59 | 10,540.59 | 10,540.59 | 10,540.59 | 10,540.59 | - |
Apr 04, 2024 | 10,553.58 | 10,553.58 | 10,553.58 | 10,553.58 | 10,553.58 | - |
Apr 03, 2024 | 10,543.05 | 10,543.05 | 10,543.05 | 10,543.05 | 10,543.05 | - |
Apr 02, 2024 | 10,540.79 | 10,540.79 | 10,540.79 | 10,540.79 | 10,540.79 | - |
Mar 28, 2024 | 10,557.35 | 10,557.35 | 10,557.35 | 10,557.35 | 10,557.35 | - |
Mar 27, 2024 | 10,558.45 | 10,558.45 | 10,558.45 | 10,558.45 | 10,558.45 | - |
Mar 26, 2024 | 10,549.14 | 10,549.14 | 10,549.14 | 10,549.14 | 10,549.14 | - |
Mar 25, 2024 | 10,546.61 | 10,546.61 | 10,546.61 | 10,546.61 | 10,546.61 | - |
Mar 22, 2024 | 10,554.56 | 10,554.56 | 10,554.56 | 10,554.56 | 10,554.56 | - |
Mar 21, 2024 | 10,538.73 | 10,538.73 | 10,538.73 | 10,538.73 | 10,538.73 | - |
Mar 20, 2024 | 10,531.13 | 10,531.13 | 10,531.13 | 10,531.13 | 10,531.13 | - |
Mar 19, 2024 | 10,521.18 | 10,521.18 | 10,521.18 | 10,521.18 | 10,521.18 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 10,508.20 | 10,508.20 | 10,508.20 | 10,508.20 | 10,508.20 | - |
Mar 14, 2024 | 10,515.55 | 10,515.55 | 10,515.55 | 10,515.55 | 10,515.55 | - |
Mar 13, 2024 | 10,528.63 | 10,528.63 | 10,528.63 | 10,528.63 | 10,528.63 | - |
Mar 12, 2024 | 10,535.42 | 10,535.42 | 10,535.42 | 10,535.42 | 10,535.42 | - |
Mar 11, 2024 | 10,542.51 | 10,542.51 | 10,542.51 | 10,542.51 | 10,542.51 | - |
Mar 08, 2024 | 10,547.86 | 10,547.86 | 10,547.86 | 10,547.86 | 10,547.86 | - |
Mar 07, 2024 | 10,534.74 | 10,534.74 | 10,534.74 | 10,534.74 | 10,534.74 | - |
Mar 06, 2024 | 10,524.37 | 10,524.37 | 10,524.37 | 10,524.37 | 10,524.37 | - |
Mar 05, 2024 | 10,522.48 | 10,522.48 | 10,522.48 | 10,522.48 | 10,522.48 | - |
Mar 04, 2024 | 10,507.27 | 10,507.27 | 10,507.27 | 10,507.27 | 10,507.27 | - |
Mar 01, 2024 | 10,511.62 | 10,511.62 | 10,511.62 | 10,511.62 | 10,511.62 | - |
Feb 29, 2024 | 10,498.15 | 10,498.15 | 10,498.15 | 10,498.15 | 10,498.15 | - |
Feb 28, 2024 | 10,491.74 | 10,491.74 | 10,491.74 | 10,491.74 | 10,491.74 | - |
Feb 27, 2024 | 10,485.41 | 10,485.41 | 10,485.41 | 10,485.41 | 10,485.41 | - |
Feb 26, 2024 | 10,488.54 | 10,488.54 | 10,488.54 | 10,488.54 | 10,488.54 | - |
Feb 23, 2024 | 10,488.34 | 10,488.34 | 10,488.34 | 10,488.34 | 10,488.34 | - |
Feb 22, 2024 | 10,484.23 | 10,484.23 | 10,484.23 | 10,484.23 | 10,484.23 | - |
Feb 21, 2024 | 10,486.20 | 10,486.20 | 10,486.20 | 10,486.20 | 10,486.20 | - |
Feb 20, 2024 | 10,496.31 | 10,496.31 | 10,496.31 | 10,496.31 | 10,496.31 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 10,482.42 | 10,482.42 | 10,482.42 | 10,482.42 | 10,482.42 | - |
Feb 15, 2024 | 10,497.16 | 10,497.16 | 10,497.16 | 10,497.16 | 10,497.16 | - |
Feb 14, 2024 | 10,488.54 | 10,488.54 | 10,488.54 | 10,488.54 | 10,488.54 | - |
Feb 13, 2024 | 10,476.08 | 10,476.08 | 10,476.08 | 10,476.08 | 10,476.08 | - |
Feb 12, 2024 | 10,502.91 | 10,502.91 | 10,502.91 | 10,502.91 | 10,502.91 | - |
Feb 09, 2024 | 10,498.45 | 10,498.45 | 10,498.45 | 10,498.45 | 10,498.45 | - |
Feb 08, 2024 | 10,505.12 | 10,505.12 | 10,505.12 | 10,505.12 | 10,505.12 | - |
Feb 07, 2024 | 10,514.47 | 10,514.47 | 10,514.47 | 10,514.47 | 10,514.47 | - |
Feb 06, 2024 | 10,516.07 | 10,516.07 | 10,516.07 | 10,516.07 | 10,516.07 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 10,528.37 | 10,528.37 | 10,528.37 | 10,528.37 | 10,528.37 | - |
Feb 01, 2024 | 10,560.86 | 10,560.86 | 10,560.86 | 10,560.86 | 10,560.86 | - |
Jan 31, 2024 | 10,550.48 | 10,550.48 | 10,550.48 | 10,550.48 | 10,550.48 | - |
Jan 30, 2024 | 10,524.32 | 10,524.32 | 10,524.32 | 10,524.32 | 10,524.32 | - |
Jan 29, 2024 | 10,529.72 | 10,529.72 | 10,529.72 | 10,529.72 | 10,529.72 | - |
Jan 26, 2024 | 10,512.74 | 10,512.74 | 10,512.74 | 10,512.74 | 10,512.74 | - |
Jan 25, 2024 | 10,515.29 | 10,515.29 | 10,515.29 | 10,515.29 | 10,515.29 | - |
Jan 24, 2024 | 10,491.50 | 10,491.50 | 10,491.50 | 10,491.50 | 10,491.50 | - |
Jan 23, 2024 | 10,497.99 | 10,497.99 | 10,497.99 | 10,497.99 | 10,497.99 | - |
Jan 22, 2024 | 10,501.94 | 10,501.94 | 10,501.94 | 10,501.94 | 10,501.94 | - |
Jan 19, 2024 | 10,493.25 | 10,493.25 | 10,493.25 | 10,493.25 | 10,493.25 | - |
Jan 18, 2024 | 10,497.66 | 10,497.66 | 10,497.66 | 10,497.66 | 10,497.66 | - |
Jan 17, 2024 | 10,496.55 | 10,496.55 | 10,496.55 | 10,496.55 | 10,496.55 | - |
Jan 16, 2024 | 10,520.95 | 10,520.95 | 10,520.95 | 10,520.95 | 10,520.95 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 10,533.96 | 10,533.96 | 10,533.96 | 10,533.96 | 10,533.96 | - |
Jan 11, 2024 | 10,512.08 | 10,512.08 | 10,512.08 | 10,512.08 | 10,512.08 | - |
Jan 10, 2024 | 10,495.08 | 10,495.08 | 10,495.08 | 10,495.08 | 10,495.08 | - |
Jan 09, 2024 | 10,498.57 | 10,498.57 | 10,498.57 | 10,498.57 | 10,498.57 | - |
Jan 08, 2024 | 10,495.58 | 10,495.58 | 10,495.58 | 10,495.58 | 10,495.58 | - |
Jan 05, 2024 | 10,487.21 | 10,487.21 | 10,487.21 | 10,487.21 | 10,487.21 | - |
Jan 04, 2024 | 10,498.89 | 10,498.89 | 10,498.89 | 10,498.89 | 10,498.89 | - |
Jan 03, 2024 | 10,516.42 | 10,516.42 | 10,516.42 | 10,516.42 | 10,516.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |