Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 9,899.70 | 9,899.70 | 9,899.70 | 9,899.70 | 9,899.70 | - |
May 17, 2024 | 9,905.30 | 9,905.30 | 9,905.30 | 9,905.30 | 9,905.30 | - |
May 16, 2024 | 9,923.10 | 9,923.10 | 9,923.10 | 9,923.10 | 9,923.10 | - |
May 15, 2024 | 9,951.70 | 9,951.70 | 9,951.70 | 9,951.70 | 9,951.70 | - |
May 14, 2024 | 9,920.70 | 9,920.70 | 9,920.70 | 9,920.70 | 9,920.70 | - |
May 13, 2024 | 9,905.80 | 9,905.80 | 9,905.80 | 9,905.80 | 9,905.80 | - |
May 10, 2024 | 9,921.80 | 9,921.80 | 9,921.80 | 9,921.80 | 9,921.80 | - |
May 09, 2024 | 9,911.60 | 9,911.60 | 9,911.60 | 9,911.60 | 9,911.60 | - |
May 08, 2024 | 9,879.00 | 9,879.00 | 9,879.00 | 9,879.00 | 9,879.00 | - |
May 07, 2024 | 9,865.70 | 9,865.70 | 9,865.70 | 9,865.70 | 9,865.70 | - |
May 03, 2024 | 9,776.50 | 9,776.50 | 9,776.50 | 9,776.50 | 9,776.50 | - |
May 02, 2024 | 9,719.00 | 9,719.00 | 9,719.00 | 9,719.00 | 9,719.00 | - |
May 01, 2024 | 9,703.00 | 9,703.00 | 9,703.00 | 9,703.00 | 9,703.00 | - |
Apr 30, 2024 | 9,681.00 | 9,681.00 | 9,681.00 | 9,681.00 | 9,681.00 | - |
Apr 29, 2024 | 9,721.40 | 9,721.40 | 9,721.40 | 9,721.40 | 9,721.40 | - |
Apr 26, 2024 | 9,748.50 | 9,748.50 | 9,748.50 | 9,748.50 | 9,748.50 | - |
Apr 25, 2024 | 9,689.90 | 9,689.90 | 9,689.90 | 9,689.90 | 9,689.90 | - |
Apr 24, 2024 | 9,768.90 | 9,768.90 | 9,768.90 | 9,768.90 | 9,768.90 | - |
Apr 23, 2024 | 9,787.80 | 9,787.80 | 9,787.80 | 9,787.80 | 9,787.80 | - |
Apr 22, 2024 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | - |
Apr 19, 2024 | 9,702.30 | 9,702.30 | 9,702.30 | 9,702.30 | 9,702.30 | - |
Apr 18, 2024 | 9,687.80 | 9,687.80 | 9,687.80 | 9,687.80 | 9,687.80 | - |
Apr 17, 2024 | 9,707.30 | 9,707.30 | 9,707.30 | 9,707.30 | 9,707.30 | - |
Apr 16, 2024 | 9,697.10 | 9,697.10 | 9,697.10 | 9,697.10 | 9,697.10 | - |
Apr 15, 2024 | 9,740.50 | 9,740.50 | 9,740.50 | 9,740.50 | 9,740.50 | - |
Apr 12, 2024 | 9,789.00 | 9,789.00 | 9,789.00 | 9,789.00 | 9,789.00 | - |
Apr 11, 2024 | 9,787.40 | 9,787.40 | 9,787.40 | 9,787.40 | 9,787.40 | - |
Apr 10, 2024 | 9,794.60 | 9,794.60 | 9,794.60 | 9,794.60 | 9,794.60 | - |
Apr 09, 2024 | 9,834.30 | 9,834.30 | 9,834.30 | 9,834.30 | 9,834.30 | - |
Apr 08, 2024 | 9,836.30 | 9,836.30 | 9,836.30 | 9,836.30 | 9,836.30 | - |
Apr 05, 2024 | 9,835.50 | 9,835.50 | 9,835.50 | 9,835.50 | 9,835.50 | - |
Apr 04, 2024 | 9,813.10 | 9,813.10 | 9,813.10 | 9,813.10 | 9,813.10 | - |
Apr 03, 2024 | 9,837.50 | 9,837.50 | 9,837.50 | 9,837.50 | 9,837.50 | - |
Apr 02, 2024 | 9,835.00 | 9,835.00 | 9,835.00 | 9,835.00 | 9,835.00 | - |
Mar 28, 2024 | 9,876.20 | 9,876.20 | 9,876.20 | 9,876.20 | 9,876.20 | - |
Mar 27, 2024 | 9,877.00 | 9,877.00 | 9,877.00 | 9,877.00 | 9,877.00 | - |
Mar 26, 2024 | 9,845.50 | 9,845.50 | 9,845.50 | 9,845.50 | 9,845.50 | - |
Mar 25, 2024 | 9,849.00 | 9,849.00 | 9,849.00 | 9,849.00 | 9,849.00 | - |
Mar 22, 2024 | 9,882.90 | 9,882.90 | 9,882.90 | 9,882.90 | 9,882.90 | - |
Mar 21, 2024 | 9,877.50 | 9,877.50 | 9,877.50 | 9,877.50 | 9,877.50 | - |
Mar 20, 2024 | 9,823.40 | 9,823.40 | 9,823.40 | 9,823.40 | 9,823.40 | - |
Mar 20, 2024 | 1.317607 Dividend | |||||
Mar 19, 2024 | 9,933.60 | 9,933.60 | 9,933.60 | 9,933.60 | 9,932.28 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 9,870.20 | 9,870.20 | 9,870.20 | 9,870.20 | 9,868.89 | - |
Mar 14, 2024 | 9,921.90 | 9,921.90 | 9,921.90 | 9,921.90 | 9,920.58 | - |
Mar 13, 2024 | 9,931.60 | 9,931.60 | 9,931.60 | 9,931.60 | 9,930.28 | - |
Mar 12, 2024 | 9,933.10 | 9,933.10 | 9,933.10 | 9,933.10 | 9,931.78 | - |
Mar 11, 2024 | 9,888.80 | 9,888.80 | 9,888.80 | 9,888.80 | 9,887.49 | - |
Mar 08, 2024 | 9,916.00 | 9,916.00 | 9,916.00 | 9,916.00 | 9,914.68 | - |
Mar 07, 2024 | 9,941.80 | 9,941.80 | 9,941.80 | 9,941.80 | 9,940.48 | - |
Mar 06, 2024 | 9,880.10 | 9,880.10 | 9,880.10 | 9,880.10 | 9,878.79 | - |
Mar 05, 2024 | 9,864.50 | 9,864.50 | 9,864.50 | 9,864.50 | 9,863.19 | - |
Mar 04, 2024 | 9,902.20 | 9,902.20 | 9,902.20 | 9,902.20 | 9,900.89 | - |
Mar 01, 2024 | 9,914.40 | 9,914.40 | 9,914.40 | 9,914.40 | 9,913.09 | - |
Feb 29, 2024 | 9,870.60 | 9,870.60 | 9,870.60 | 9,870.60 | 9,869.29 | - |
Feb 28, 2024 | 9,851.80 | 9,851.80 | 9,851.80 | 9,851.80 | 9,850.49 | - |
Feb 27, 2024 | 9,848.90 | 9,848.90 | 9,848.90 | 9,848.90 | 9,847.59 | - |
Feb 26, 2024 | 9,843.40 | 9,843.40 | 9,843.40 | 9,843.40 | 9,842.09 | - |
Feb 23, 2024 | 9,879.90 | 9,879.90 | 9,879.90 | 9,879.90 | 9,878.59 | - |
Feb 22, 2024 | 9,887.10 | 9,887.10 | 9,887.10 | 9,887.10 | 9,885.79 | - |
Feb 21, 2024 | 9,828.10 | 9,828.10 | 9,828.10 | 9,828.10 | 9,826.80 | - |
Feb 20, 2024 | 9,836.40 | 9,836.40 | 9,836.40 | 9,836.40 | 9,835.10 | - |
Feb 19, 2024 | 9,870.70 | 9,870.70 | 9,870.70 | 9,870.70 | 9,869.39 | - |
Feb 16, 2024 | 9,872.70 | 9,872.70 | 9,872.70 | 9,872.70 | 9,871.39 | - |
Feb 15, 2024 | 9,891.60 | 9,891.60 | 9,891.60 | 9,891.60 | 9,890.29 | - |
Feb 14, 2024 | 9,870.70 | 9,870.70 | 9,870.70 | 9,870.70 | 9,869.39 | - |
Feb 13, 2024 | 9,807.80 | 9,807.80 | 9,807.80 | 9,807.80 | 9,806.50 | - |
Feb 12, 2024 | 9,893.00 | 9,893.00 | 9,893.00 | 9,893.00 | 9,891.69 | - |
Feb 09, 2024 | 9,901.00 | 9,901.00 | 9,901.00 | 9,901.00 | 9,899.69 | - |
Feb 08, 2024 | 9,884.60 | 9,884.60 | 9,884.60 | 9,884.60 | 9,883.29 | - |
Feb 07, 2024 | 9,897.80 | 9,897.80 | 9,897.80 | 9,897.80 | 9,896.49 | - |
Feb 06, 2024 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,878.69 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 9,893.40 | 9,893.40 | 9,893.40 | 9,893.40 | 9,892.09 | - |
Feb 01, 2024 | 9,839.50 | 9,839.50 | 9,839.50 | 9,839.50 | 9,838.20 | - |
Jan 31, 2024 | 9,807.70 | 9,807.70 | 9,807.70 | 9,807.70 | 9,806.40 | - |
Jan 30, 2024 | 9,827.40 | 9,827.40 | 9,827.40 | 9,827.40 | 9,826.10 | - |
Jan 29, 2024 | 9,813.90 | 9,813.90 | 9,813.90 | 9,813.90 | 9,812.60 | - |
Jan 26, 2024 | 9,772.40 | 9,772.40 | 9,772.40 | 9,772.40 | 9,771.10 | - |
Jan 25, 2024 | 9,766.40 | 9,766.40 | 9,766.40 | 9,766.40 | 9,765.11 | - |
Jan 24, 2024 | 9,716.50 | 9,716.50 | 9,716.50 | 9,716.50 | 9,715.21 | - |
Jan 23, 2024 | 9,705.40 | 9,705.40 | 9,705.40 | 9,705.40 | 9,704.11 | - |
Jan 22, 2024 | 9,710.50 | 9,710.50 | 9,710.50 | 9,710.50 | 9,709.21 | - |
Jan 19, 2024 | 9,714.30 | 9,714.30 | 9,714.30 | 9,714.30 | 9,713.01 | - |
Jan 18, 2024 | 9,675.80 | 9,675.80 | 9,675.80 | 9,675.80 | 9,674.52 | - |
Jan 17, 2024 | 9,651.50 | 9,651.50 | 9,651.50 | 9,651.50 | 9,650.22 | - |
Jan 16, 2024 | 9,702.10 | 9,702.10 | 9,702.10 | 9,702.10 | 9,700.81 | - |
Jan 15, 2024 | 9,720.30 | 9,720.30 | 9,720.30 | 9,720.30 | 9,719.01 | - |
Jan 12, 2024 | 9,719.80 | 9,719.80 | 9,719.80 | 9,719.80 | 9,718.51 | - |
Jan 11, 2024 | 9,687.80 | 9,687.80 | 9,687.80 | 9,687.80 | 9,686.51 | - |
Jan 10, 2024 | 9,685.70 | 9,685.70 | 9,685.70 | 9,685.70 | 9,684.42 | - |
Jan 09, 2024 | 9,662.50 | 9,662.50 | 9,662.50 | 9,662.50 | 9,661.22 | - |
Jan 08, 2024 | 9,654.70 | 9,654.70 | 9,654.70 | 9,654.70 | 9,653.42 | - |
Jan 05, 2024 | 9,629.40 | 9,629.40 | 9,629.40 | 9,629.40 | 9,628.12 | - |
Jan 04, 2024 | 9,654.00 | 9,654.00 | 9,654.00 | 9,654.00 | 9,652.72 | - |
Jan 03, 2024 | 9,667.60 | 9,667.60 | 9,667.60 | 9,667.60 | 9,666.32 | - |
Jan 02, 2024 | 9,709.50 | 9,709.50 | 9,709.50 | 9,709.50 | 9,708.21 | - |
Dec 29, 2023 | 9,723.10 | 9,723.10 | 9,723.10 | 9,723.10 | 9,721.81 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |