Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 10,891.12 | 10,891.12 | 10,891.12 | 10,891.12 | 10,891.12 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 10,916.47 | 10,916.47 | 10,916.47 | 10,916.47 | 10,916.47 | - |
May 16, 2024 | 10,950.25 | 10,950.25 | 10,950.25 | 10,950.25 | 10,950.25 | - |
May 15, 2024 | 10,943.05 | 10,943.05 | 10,943.05 | 10,943.05 | 10,943.05 | - |
May 14, 2024 | 10,861.97 | 10,861.97 | 10,861.97 | 10,861.97 | 10,861.97 | - |
May 13, 2024 | 10,825.87 | 10,825.87 | 10,825.87 | 10,825.87 | 10,825.87 | - |
May 10, 2024 | 10,798.70 | 10,798.70 | 10,798.70 | 10,798.70 | 10,798.70 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 10,796.57 | 10,796.57 | 10,796.57 | 10,796.57 | 10,796.57 | - |
May 06, 2024 | 10,823.30 | 10,823.30 | 10,823.30 | 10,823.30 | 10,823.30 | - |
May 03, 2024 | 10,758.75 | 10,758.75 | 10,758.75 | 10,758.75 | 10,758.75 | - |
May 02, 2024 | 10,708.07 | 10,708.07 | 10,708.07 | 10,708.07 | 10,708.07 | - |
Apr 30, 2024 | 10,664.70 | 10,664.70 | 10,664.70 | 10,664.70 | 10,664.70 | - |
Apr 29, 2024 | 10,732.69 | 10,732.69 | 10,732.69 | 10,732.69 | 10,732.69 | - |
Apr 26, 2024 | 10,742.13 | 10,742.13 | 10,742.13 | 10,742.13 | 10,742.13 | - |
Apr 25, 2024 | 10,663.20 | 10,663.20 | 10,663.20 | 10,663.20 | 10,663.20 | - |
Apr 24, 2024 | 10,710.83 | 10,710.83 | 10,710.83 | 10,710.83 | 10,710.83 | - |
Apr 23, 2024 | 10,678.53 | 10,678.53 | 10,678.53 | 10,678.53 | 10,678.53 | - |
Apr 22, 2024 | 10,571.54 | 10,571.54 | 10,571.54 | 10,571.54 | 10,571.54 | - |
Apr 19, 2024 | 10,535.46 | 10,535.46 | 10,535.46 | 10,535.46 | 10,535.46 | - |
Apr 18, 2024 | 10,626.06 | 10,626.06 | 10,626.06 | 10,626.06 | 10,626.06 | - |
Apr 17, 2024 | 10,664.52 | 10,664.52 | 10,664.52 | 10,664.52 | 10,664.52 | - |
Apr 16, 2024 | 10,685.25 | 10,685.25 | 10,685.25 | 10,685.25 | 10,685.25 | - |
Apr 15, 2024 | 10,704.35 | 10,704.35 | 10,704.35 | 10,704.35 | 10,704.35 | - |
Apr 12, 2024 | 10,805.08 | 10,805.08 | 10,805.08 | 10,805.08 | 10,805.08 | - |
Apr 11, 2024 | 10,892.14 | 10,892.14 | 10,892.14 | 10,892.14 | 10,892.14 | - |
Apr 10, 2024 | 10,838.30 | 10,838.30 | 10,838.30 | 10,838.30 | 10,838.30 | - |
Apr 09, 2024 | 10,876.72 | 10,876.72 | 10,876.72 | 10,876.72 | 10,876.72 | - |
Apr 08, 2024 | 10,839.49 | 10,839.49 | 10,839.49 | 10,839.49 | 10,839.49 | - |
Apr 05, 2024 | 10,850.65 | 10,850.65 | 10,850.65 | 10,850.65 | 10,850.65 | - |
Apr 04, 2024 | 10,829.02 | 10,829.02 | 10,829.02 | 10,829.02 | 10,829.02 | - |
Apr 03, 2024 | 10,860.79 | 10,860.79 | 10,860.79 | 10,860.79 | 10,860.79 | - |
Apr 02, 2024 | 10,869.68 | 10,869.68 | 10,869.68 | 10,869.68 | 10,869.68 | - |
Mar 28, 2024 | 10,908.75 | 10,908.75 | 10,908.75 | 10,908.75 | 10,908.75 | - |
Mar 27, 2024 | 10,911.95 | 10,911.95 | 10,911.95 | 10,911.95 | 10,911.95 | - |
Mar 26, 2024 | 10,910.76 | 10,910.76 | 10,910.76 | 10,910.76 | 10,910.76 | - |
Mar 25, 2024 | 10,905.52 | 10,905.52 | 10,905.52 | 10,905.52 | 10,905.52 | - |
Mar 22, 2024 | 10,933.04 | 10,933.04 | 10,933.04 | 10,933.04 | 10,933.04 | - |
Mar 21, 2024 | 10,943.83 | 10,943.83 | 10,943.83 | 10,943.83 | 10,943.83 | - |
Mar 20, 2024 | 10,892.40 | 10,892.40 | 10,892.40 | 10,892.40 | 10,892.40 | - |
Mar 19, 2024 | 10,844.94 | 10,844.94 | 10,844.94 | 10,844.94 | 10,844.94 | - |
Mar 18, 2024 | 10,855.75 | 10,855.75 | 10,855.75 | 10,855.75 | 10,855.75 | - |
Mar 15, 2024 | 10,820.66 | 10,820.66 | 10,820.66 | 10,820.66 | 10,820.66 | - |
Mar 14, 2024 | 10,892.98 | 10,892.98 | 10,892.98 | 10,892.98 | 10,892.98 | - |
Mar 13, 2024 | 10,939.39 | 10,939.39 | 10,939.39 | 10,939.39 | 10,939.39 | - |
Mar 12, 2024 | 10,935.97 | 10,935.97 | 10,935.97 | 10,935.97 | 10,935.97 | - |
Mar 11, 2024 | 10,895.47 | 10,895.47 | 10,895.47 | 10,895.47 | 10,895.47 | - |
Mar 08, 2024 | 10,937.57 | 10,937.57 | 10,937.57 | 10,937.57 | 10,937.57 | - |
Mar 07, 2024 | 10,978.61 | 10,978.61 | 10,978.61 | 10,978.61 | 10,978.61 | - |
Mar 06, 2024 | 10,944.36 | 10,944.36 | 10,944.36 | 10,944.36 | 10,944.36 | - |
Mar 05, 2024 | 10,892.64 | 10,892.64 | 10,892.64 | 10,892.64 | 10,892.64 | - |
Mar 04, 2024 | 10,994.29 | 10,994.29 | 10,994.29 | 10,994.29 | 10,994.29 | - |
Mar 01, 2024 | 10,994.89 | 10,994.89 | 10,994.89 | 10,994.89 | 10,994.89 | - |
Feb 29, 2024 | 10,970.36 | 10,970.36 | 10,970.36 | 10,970.36 | 10,970.36 | - |
Feb 28, 2024 | 10,923.88 | 10,923.88 | 10,923.88 | 10,923.88 | 10,923.88 | - |
Feb 27, 2024 | 10,970.85 | 10,970.85 | 10,970.85 | 10,970.85 | 10,970.85 | - |
Feb 26, 2024 | 10,908.52 | 10,908.52 | 10,908.52 | 10,908.52 | 10,908.52 | - |
Feb 23, 2024 | 10,868.82 | 10,868.82 | 10,868.82 | 10,868.82 | 10,868.82 | - |
Feb 22, 2024 | 10,867.26 | 10,867.26 | 10,867.26 | 10,867.26 | 10,867.26 | - |
Feb 21, 2024 | 10,775.08 | 10,775.08 | 10,775.08 | 10,775.08 | 10,775.08 | - |
Feb 20, 2024 | 10,944.76 | 10,944.76 | 10,944.76 | 10,944.76 | 10,944.76 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 11,011.77 | 11,011.77 | 11,011.77 | 11,011.77 | 11,011.77 | - |
Feb 15, 2024 | 11,056.75 | 11,056.75 | 11,056.75 | 11,056.75 | 11,056.75 | - |
Feb 14, 2024 | 11,017.35 | 11,017.35 | 11,017.35 | 11,017.35 | 11,017.35 | - |
Feb 13, 2024 | 10,928.49 | 10,928.49 | 10,928.49 | 10,928.49 | 10,928.49 | - |
Feb 12, 2024 | 11,019.69 | 11,019.69 | 11,019.69 | 11,019.69 | 11,019.69 | - |
Feb 09, 2024 | 11,023.15 | 11,023.15 | 11,023.15 | 11,023.15 | 11,023.15 | - |
Feb 08, 2024 | 10,917.35 | 10,917.35 | 10,917.35 | 10,917.35 | 10,917.35 | - |
Feb 07, 2024 | 10,843.62 | 10,843.62 | 10,843.62 | 10,843.62 | 10,843.62 | - |
Feb 06, 2024 | 10,765.30 | 10,765.30 | 10,765.30 | 10,765.30 | 10,765.30 | - |
Feb 05, 2024 | 10,719.31 | 10,719.31 | 10,719.31 | 10,719.31 | 10,719.31 | - |
Feb 02, 2024 | 10,763.57 | 10,763.57 | 10,763.57 | 10,763.57 | 10,763.57 | - |
Feb 01, 2024 | 10,725.77 | 10,725.77 | 10,725.77 | 10,725.77 | 10,725.77 | - |
Jan 31, 2024 | 10,713.46 | 10,713.46 | 10,713.46 | 10,713.46 | 10,713.46 | - |
Jan 30, 2024 | 10,772.12 | 10,772.12 | 10,772.12 | 10,772.12 | 10,772.12 | - |
Jan 29, 2024 | 10,792.89 | 10,792.89 | 10,792.89 | 10,792.89 | 10,792.89 | - |
Jan 26, 2024 | 10,748.66 | 10,748.66 | 10,748.66 | 10,748.66 | 10,748.66 | - |
Jan 25, 2024 | 10,758.43 | 10,758.43 | 10,758.43 | 10,758.43 | 10,758.43 | - |
Jan 24, 2024 | 10,793.57 | 10,793.57 | 10,793.57 | 10,793.57 | 10,793.57 | - |
Jan 23, 2024 | 10,806.23 | 10,806.23 | 10,806.23 | 10,806.23 | 10,806.23 | - |
Jan 22, 2024 | 10,803.06 | 10,803.06 | 10,803.06 | 10,803.06 | 10,803.06 | - |
Jan 19, 2024 | 10,751.71 | 10,751.71 | 10,751.71 | 10,751.71 | 10,751.71 | - |
Jan 18, 2024 | 10,703.38 | 10,703.38 | 10,703.38 | 10,703.38 | 10,703.38 | - |
Jan 17, 2024 | 10,658.84 | 10,658.84 | 10,658.84 | 10,658.84 | 10,658.84 | - |
Jan 16, 2024 | 10,693.82 | 10,693.82 | 10,693.82 | 10,693.82 | 10,693.82 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 10,706.30 | 10,706.30 | 10,706.30 | 10,706.30 | 10,706.30 | - |
Jan 11, 2024 | 10,724.14 | 10,724.14 | 10,724.14 | 10,724.14 | 10,724.14 | - |
Jan 10, 2024 | 10,729.38 | 10,729.38 | 10,729.38 | 10,729.38 | 10,729.38 | - |
Jan 09, 2024 | 10,703.18 | 10,703.18 | 10,703.18 | 10,703.18 | 10,703.18 | - |
Jan 08, 2024 | 10,658.33 | 10,658.33 | 10,658.33 | 10,658.33 | 10,658.33 | - |
Jan 05, 2024 | 10,611.54 | 10,611.54 | 10,611.54 | 10,611.54 | 10,611.54 | - |
Jan 04, 2024 | 10,604.31 | 10,604.31 | 10,604.31 | 10,604.31 | 10,604.31 | - |
Jan 03, 2024 | 10,627.79 | 10,627.79 | 10,627.79 | 10,627.79 | 10,627.79 | - |
Jan 02, 2024 | 10,743.12 | 10,743.12 | 10,743.12 | 10,743.12 | 10,743.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |