Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | - | - | - | - | - | - |
Jun 05, 2024 | 11,644.15 | 11,644.15 | 11,644.15 | 11,644.15 | 11,644.15 | - |
Jun 04, 2024 | 11,634.60 | 11,634.60 | 11,634.60 | 11,634.60 | 11,634.60 | - |
Jun 03, 2024 | 11,628.21 | 11,628.21 | 11,628.21 | 11,628.21 | 11,628.21 | - |
May 31, 2024 | 11,609.63 | 11,609.63 | 11,609.63 | 11,609.63 | 11,609.63 | - |
May 30, 2024 | 11,605.99 | 11,605.99 | 11,605.99 | 11,605.99 | 11,605.99 | - |
May 29, 2024 | 11,610.59 | 11,610.59 | 11,610.59 | 11,610.59 | 11,610.59 | - |
May 28, 2024 | 11,621.57 | 11,621.57 | 11,621.57 | 11,621.57 | 11,621.57 | - |
May 27, 2024 | 11,623.11 | 11,623.11 | 11,623.11 | 11,623.11 | 11,623.11 | - |
May 24, 2024 | 11,614.91 | 11,614.91 | 11,614.91 | 11,614.91 | 11,614.91 | - |
May 23, 2024 | 11,620.17 | 11,620.17 | 11,620.17 | 11,620.17 | 11,620.17 | - |
May 22, 2024 | 11,620.64 | 11,620.64 | 11,620.64 | 11,620.64 | 11,620.64 | - |
May 21, 2024 | 11,621.79 | 11,621.79 | 11,621.79 | 11,621.79 | 11,621.79 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 11,612.05 | 11,612.05 | 11,612.05 | 11,612.05 | 11,612.05 | - |
May 16, 2024 | 11,613.39 | 11,613.39 | 11,613.39 | 11,613.39 | 11,613.39 | - |
May 15, 2024 | 11,597.90 | 11,597.90 | 11,597.90 | 11,597.90 | 11,597.90 | - |
May 14, 2024 | 11,581.38 | 11,581.38 | 11,581.38 | 11,581.38 | 11,581.38 | - |
May 13, 2024 | 11,586.61 | 11,586.61 | 11,586.61 | 11,586.61 | 11,586.61 | - |
May 10, 2024 | 11,583.79 | 11,583.79 | 11,583.79 | 11,583.79 | 11,583.79 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 11,559.43 | 11,559.43 | 11,559.43 | 11,559.43 | 11,559.43 | - |
May 06, 2024 | 11,541.50 | 11,541.50 | 11,541.50 | 11,541.50 | 11,541.50 | - |
May 03, 2024 | 11,536.08 | 11,536.08 | 11,536.08 | 11,536.08 | 11,536.08 | - |
May 02, 2024 | 11,524.56 | 11,524.56 | 11,524.56 | 11,524.56 | 11,524.56 | - |
Apr 30, 2024 | 11,510.25 | 11,510.25 | 11,510.25 | 11,510.25 | 11,510.25 | - |
Apr 29, 2024 | 11,507.95 | 11,507.95 | 11,507.95 | 11,507.95 | 11,507.95 | - |
Apr 26, 2024 | 11,500.62 | 11,500.62 | 11,500.62 | 11,500.62 | 11,500.62 | - |
Apr 25, 2024 | 11,492.28 | 11,492.28 | 11,492.28 | 11,492.28 | 11,492.28 | - |
Apr 24, 2024 | 11,507.32 | 11,507.32 | 11,507.32 | 11,507.32 | 11,507.32 | - |
Apr 23, 2024 | 11,506.50 | 11,506.50 | 11,506.50 | 11,506.50 | 11,506.50 | - |
Apr 22, 2024 | 11,490.45 | 11,490.45 | 11,490.45 | 11,490.45 | 11,490.45 | - |
Apr 19, 2024 | 11,473.10 | 11,473.10 | 11,473.10 | 11,473.10 | 11,473.10 | - |
Apr 18, 2024 | 11,470.04 | 11,470.04 | 11,470.04 | 11,470.04 | 11,470.04 | - |
Apr 17, 2024 | 11,458.10 | 11,458.10 | 11,458.10 | 11,458.10 | 11,458.10 | - |
Apr 16, 2024 | 11,443.51 | 11,443.51 | 11,443.51 | 11,443.51 | 11,443.51 | - |
Apr 15, 2024 | 11,483.77 | 11,483.77 | 11,483.77 | 11,483.77 | 11,483.77 | - |
Apr 12, 2024 | 11,495.40 | 11,495.40 | 11,495.40 | 11,495.40 | 11,495.40 | - |
Apr 11, 2024 | 11,496.51 | 11,496.51 | 11,496.51 | 11,496.51 | 11,496.51 | - |
Apr 10, 2024 | 11,519.13 | 11,519.13 | 11,519.13 | 11,519.13 | 11,519.13 | - |
Apr 09, 2024 | 11,525.17 | 11,525.17 | 11,525.17 | 11,525.17 | 11,525.17 | - |
Apr 08, 2024 | 11,516.53 | 11,516.53 | 11,516.53 | 11,516.53 | 11,516.53 | - |
Apr 05, 2024 | 11,521.21 | 11,521.21 | 11,521.21 | 11,521.21 | 11,521.21 | - |
Apr 04, 2024 | 11,526.60 | 11,526.60 | 11,526.60 | 11,526.60 | 11,526.60 | - |
Apr 03, 2024 | 11,514.04 | 11,514.04 | 11,514.04 | 11,514.04 | 11,514.04 | - |
Apr 02, 2024 | 11,518.08 | 11,518.08 | 11,518.08 | 11,518.08 | 11,518.08 | - |
Mar 28, 2024 | 11,523.53 | 11,523.53 | 11,523.53 | 11,523.53 | 11,523.53 | - |
Mar 27, 2024 | 11,521.85 | 11,521.85 | 11,521.85 | 11,521.85 | 11,521.85 | - |
Mar 26, 2024 | 11,519.88 | 11,519.88 | 11,519.88 | 11,519.88 | 11,519.88 | - |
Mar 25, 2024 | 11,519.47 | 11,519.47 | 11,519.47 | 11,519.47 | 11,519.47 | - |
Mar 22, 2024 | 11,525.02 | 11,525.02 | 11,525.02 | 11,525.02 | 11,525.02 | - |
Mar 21, 2024 | 11,527.25 | 11,527.25 | 11,527.25 | 11,527.25 | 11,527.25 | - |
Mar 20, 2024 | 11,515.51 | 11,515.51 | 11,515.51 | 11,515.51 | 11,515.51 | - |
Mar 19, 2024 | 11,510.41 | 11,510.41 | 11,510.41 | 11,510.41 | 11,510.41 | - |
Mar 18, 2024 | 11,509.42 | 11,509.42 | 11,509.42 | 11,509.42 | 11,509.42 | - |
Mar 15, 2024 | 11,502.64 | 11,502.64 | 11,502.64 | 11,502.64 | 11,502.64 | - |
Mar 14, 2024 | 11,503.34 | 11,503.34 | 11,503.34 | 11,503.34 | 11,503.34 | - |
Mar 13, 2024 | 11,495.76 | 11,495.76 | 11,495.76 | 11,495.76 | 11,495.76 | - |
Mar 12, 2024 | 11,480.29 | 11,480.29 | 11,480.29 | 11,480.29 | 11,480.29 | - |
Mar 11, 2024 | 11,470.65 | 11,470.65 | 11,470.65 | 11,470.65 | 11,470.65 | - |
Mar 08, 2024 | 11,467.68 | 11,467.68 | 11,467.68 | 11,467.68 | 11,467.68 | - |
Mar 07, 2024 | 11,454.55 | 11,454.55 | 11,454.55 | 11,454.55 | 11,454.55 | - |
Mar 06, 2024 | 11,442.28 | 11,442.28 | 11,442.28 | 11,442.28 | 11,442.28 | - |
Mar 05, 2024 | 11,439.29 | 11,439.29 | 11,439.29 | 11,439.29 | 11,439.29 | - |
Mar 04, 2024 | 11,434.50 | 11,434.50 | 11,434.50 | 11,434.50 | 11,434.50 | - |
Mar 01, 2024 | 11,431.31 | 11,431.31 | 11,431.31 | 11,431.31 | 11,431.31 | - |
Feb 29, 2024 | 11,423.43 | 11,423.43 | 11,423.43 | 11,423.43 | 11,423.43 | - |
Feb 28, 2024 | 11,425.42 | 11,425.42 | 11,425.42 | 11,425.42 | 11,425.42 | - |
Feb 27, 2024 | 11,437.62 | 11,437.62 | 11,437.62 | 11,437.62 | 11,437.62 | - |
Feb 26, 2024 | 11,447.56 | 11,447.56 | 11,447.56 | 11,447.56 | 11,447.56 | - |
Feb 23, 2024 | 11,447.48 | 11,447.48 | 11,447.48 | 11,447.48 | 11,447.48 | - |
Feb 22, 2024 | 11,438.46 | 11,438.46 | 11,438.46 | 11,438.46 | 11,438.46 | - |
Feb 21, 2024 | 11,427.96 | 11,427.96 | 11,427.96 | 11,427.96 | 11,427.96 | - |
Feb 20, 2024 | 11,429.32 | 11,429.32 | 11,429.32 | 11,429.32 | 11,429.32 | - |
Feb 19, 2024 | 11,430.51 | 11,430.51 | 11,430.51 | 11,430.51 | 11,430.51 | - |
Feb 16, 2024 | 11,426.53 | 11,426.53 | 11,426.53 | 11,426.53 | 11,426.53 | - |
Feb 15, 2024 | 11,423.67 | 11,423.67 | 11,423.67 | 11,423.67 | 11,423.67 | - |
Feb 14, 2024 | 11,408.69 | 11,408.69 | 11,408.69 | 11,408.69 | 11,408.69 | - |
Feb 13, 2024 | 11,405.71 | 11,405.71 | 11,405.71 | 11,405.71 | 11,405.71 | - |
Feb 12, 2024 | 11,417.47 | 11,417.47 | 11,417.47 | 11,417.47 | 11,417.47 | - |
Feb 09, 2024 | 11,407.08 | 11,407.08 | 11,407.08 | 11,407.08 | 11,407.08 | - |
Feb 08, 2024 | 11,401.16 | 11,401.16 | 11,401.16 | 11,401.16 | 11,401.16 | - |
Feb 07, 2024 | 11,391.87 | 11,391.87 | 11,391.87 | 11,391.87 | 11,391.87 | - |
Feb 06, 2024 | 11,388.63 | 11,388.63 | 11,388.63 | 11,388.63 | 11,388.63 | - |
Feb 05, 2024 | 11,391.66 | 11,391.66 | 11,391.66 | 11,391.66 | 11,391.66 | - |
Feb 02, 2024 | 11,400.17 | 11,400.17 | 11,400.17 | 11,400.17 | 11,400.17 | - |
Feb 01, 2024 | 11,385.07 | 11,385.07 | 11,385.07 | 11,385.07 | 11,385.07 | - |
Jan 31, 2024 | 11,386.20 | 11,386.20 | 11,386.20 | 11,386.20 | 11,386.20 | - |
Jan 30, 2024 | 11,392.30 | 11,392.30 | 11,392.30 | 11,392.30 | 11,392.30 | - |
Jan 29, 2024 | 11,390.55 | 11,390.55 | 11,390.55 | 11,390.55 | 11,390.55 | - |
Jan 26, 2024 | 11,384.65 | 11,384.65 | 11,384.65 | 11,384.65 | 11,384.65 | - |
Jan 25, 2024 | 11,373.57 | 11,373.57 | 11,373.57 | 11,373.57 | 11,373.57 | - |
Jan 24, 2024 | 11,366.38 | 11,366.38 | 11,366.38 | 11,366.38 | 11,366.38 | - |
Jan 23, 2024 | 11,352.80 | 11,352.80 | 11,352.80 | 11,352.80 | 11,352.80 | - |
Jan 22, 2024 | 11,349.85 | 11,349.85 | 11,349.85 | 11,349.85 | 11,349.85 | - |
Jan 19, 2024 | 11,330.31 | 11,330.31 | 11,330.31 | 11,330.31 | 11,330.31 | - |
Jan 18, 2024 | 11,322.10 | 11,322.10 | 11,322.10 | 11,322.10 | 11,322.10 | - |
Jan 17, 2024 | 11,305.55 | 11,305.55 | 11,305.55 | 11,305.55 | 11,305.55 | - |
Jan 16, 2024 | 11,337.70 | 11,337.70 | 11,337.70 | 11,337.70 | 11,337.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |