Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 10,330.00 | 10,330.00 | 10,325.00 | 10,330.00 | 10,330.00 | 205,300 |
Jun 13, 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,330.00 | 10,330.00 | 83,000 |
Jun 12, 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 58,300 |
Jun 11, 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 103,100 |
Jun 10, 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 74,500 |
Jun 07, 2024 | 10,330.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 21,200 |
Jun 06, 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 63,600 |
Jun 05, 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 101,300 |
Jun 04, 2024 | 10,330.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 41,100 |
Jun 03, 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,325.00 | 10,325.00 | 155,300 |
May 31, 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 398,800 |
May 30, 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,325.00 | 10,325.00 | 2,321,100 |
May 29, 2024 | 10,340.00 | 10,345.00 | 10,325.00 | 10,325.00 | 10,325.00 | 127,200 |
May 28, 2024 | 10,360.00 | 10,360.00 | 10,335.00 | 10,340.00 | 10,340.00 | 92,200 |
May 27, 2024 | 10,360.00 | 10,360.00 | 10,350.00 | 10,360.00 | 10,360.00 | 109,600 |
May 24, 2024 | 10,345.00 | 10,360.00 | 10,345.00 | 10,360.00 | 10,360.00 | 167,300 |
May 23, 2024 | 10,340.00 | 10,360.00 | 10,340.00 | 10,345.00 | 10,345.00 | 141,000 |
May 22, 2024 | 10,335.00 | 10,360.00 | 10,330.00 | 10,355.00 | 10,355.00 | 211,200 |
May 21, 2024 | 10,335.00 | 10,345.00 | 10,325.00 | 10,330.00 | 10,330.00 | 241,600 |
May 20, 2024 | 10,340.00 | 10,355.00 | 10,325.00 | 10,335.00 | 10,335.00 | 245,900 |
May 17, 2024 | 10,340.00 | 10,345.00 | 10,330.00 | 10,335.00 | 10,335.00 | 131,500 |
May 16, 2024 | 10,335.00 | 10,350.00 | 10,325.00 | 10,345.00 | 10,345.00 | 282,000 |
May 15, 2024 | 10,340.00 | 10,340.00 | 10,325.00 | 10,330.00 | 10,330.00 | 214,800 |
May 14, 2024 | 10,335.00 | 10,340.00 | 10,325.00 | 10,340.00 | 10,340.00 | 198,800 |
May 13, 2024 | 10,340.00 | 10,350.00 | 10,325.00 | 10,340.00 | 10,340.00 | 355,500 |
May 10, 2024 | 10,335.00 | 10,360.00 | 10,335.00 | 10,355.00 | 10,355.00 | 310,300 |
May 09, 2024 | 10,325.00 | 10,350.00 | 10,320.00 | 10,350.00 | 10,350.00 | 399,200 |
May 08, 2024 | 10,325.00 | 10,330.00 | 10,320.00 | 10,325.00 | 10,325.00 | 362,100 |
May 07, 2024 | 10,320.00 | 10,320.00 | 10,315.00 | 10,320.00 | 10,320.00 | 789,500 |
May 02, 2024 | 10,325.00 | 10,325.00 | 10,315.00 | 10,315.00 | 10,315.00 | 464,800 |
May 01, 2024 | 10,330.00 | 10,340.00 | 10,325.00 | 10,325.00 | 10,325.00 | 713,700 |
Apr 30, 2024 | 10,330.00 | 10,345.00 | 10,320.00 | 10,325.00 | 10,325.00 | 441,600 |
Apr 26, 2024 | 10,330.00 | 10,335.00 | 10,320.00 | 10,330.00 | 10,330.00 | 295,600 |
Apr 25, 2024 | 10,330.00 | 10,335.00 | 10,320.00 | 10,330.00 | 10,330.00 | 368,500 |
Apr 24, 2024 | 10,350.00 | 10,355.00 | 10,320.00 | 10,340.00 | 10,340.00 | 328,400 |
Apr 23, 2024 | 10,360.00 | 10,360.00 | 10,350.00 | 10,355.00 | 10,355.00 | 448,700 |
Apr 22, 2024 | 10,355.00 | 10,365.00 | 10,345.00 | 10,355.00 | 10,355.00 | 781,000 |
Apr 19, 2024 | 10,345.00 | 10,355.00 | 10,340.00 | 10,345.00 | 10,345.00 | 1,211,900 |
Apr 18, 2024 | 10,345.00 | 10,355.00 | 10,340.00 | 10,340.00 | 10,340.00 | 1,117,800 |
Apr 17, 2024 | 10,330.00 | 10,350.00 | 10,330.00 | 10,345.00 | 10,345.00 | 751,700 |
Apr 16, 2024 | 10,330.00 | 10,335.00 | 10,330.00 | 10,330.00 | 10,330.00 | 459,700 |
Apr 15, 2024 | 10,330.00 | 10,340.00 | 10,325.00 | 10,330.00 | 10,330.00 | 713,800 |
Apr 12, 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,325.00 | 10,325.00 | 1,278,400 |
Apr 11, 2024 | 10,335.00 | 10,340.00 | 10,330.00 | 10,335.00 | 10,335.00 | 1,005,700 |
Apr 10, 2024 | 10,335.00 | 10,340.00 | 10,335.00 | 10,335.00 | 10,335.00 | 541,500 |
Apr 09, 2024 | 10,340.00 | 10,345.00 | 10,335.00 | 10,335.00 | 10,335.00 | 680,400 |
Apr 08, 2024 | 10,335.00 | 10,340.00 | 10,335.00 | 10,340.00 | 10,340.00 | 348,000 |
Apr 05, 2024 | 10,335.00 | 10,345.00 | 10,335.00 | 10,335.00 | 10,335.00 | 548,300 |
Apr 04, 2024 | 10,340.00 | 10,345.00 | 10,335.00 | 10,340.00 | 10,340.00 | 508,500 |
Apr 03, 2024 | 10,345.00 | 10,345.00 | 10,335.00 | 10,345.00 | 10,345.00 | 837,500 |
Apr 02, 2024 | 10,340.00 | 10,350.00 | 10,335.00 | 10,350.00 | 10,350.00 | 513,900 |
Apr 01, 2024 | 10,340.00 | 10,350.00 | 10,325.00 | 10,335.00 | 10,335.00 | 1,268,800 |
Mar 29, 2024 | 10,340.00 | 10,350.00 | 10,330.00 | 10,335.00 | 10,335.00 | 746,200 |
Mar 28, 2024 | 10,325.00 | 10,340.00 | 10,325.00 | 10,335.00 | 10,335.00 | 736,400 |
Mar 27, 2024 | 10,320.00 | 10,325.00 | 10,305.00 | 10,305.00 | 10,305.00 | 662,900 |
Mar 26, 2024 | 10,305.00 | 10,325.00 | 10,300.00 | 10,315.00 | 10,315.00 | 377,800 |
Mar 25, 2024 | 10,320.00 | 10,325.00 | 10,295.00 | 10,305.00 | 10,305.00 | 399,400 |
Mar 22, 2024 | 10,310.00 | 10,315.00 | 10,290.00 | 10,310.00 | 10,310.00 | 525,200 |
Mar 21, 2024 | 10,325.00 | 10,335.00 | 10,305.00 | 10,310.00 | 10,310.00 | 593,400 |
Mar 19, 2024 | 10,325.00 | 10,335.00 | 10,300.00 | 10,330.00 | 10,330.00 | 497,200 |
Mar 18, 2024 | 10,325.00 | 10,340.00 | 10,315.00 | 10,330.00 | 10,330.00 | 402,800 |
Mar 15, 2024 | 10,315.00 | 10,330.00 | 10,305.00 | 10,310.00 | 10,310.00 | 406,200 |
Mar 14, 2024 | 10,310.00 | 10,335.00 | 10,305.00 | 10,325.00 | 10,325.00 | 546,600 |
Mar 13, 2024 | 10,305.00 | 10,315.00 | 10,295.00 | 10,310.00 | 10,310.00 | 550,600 |
Mar 12, 2024 | 10,290.00 | 10,305.00 | 10,280.00 | 10,300.00 | 10,300.00 | 434,700 |
Mar 11, 2024 | 10,290.00 | 10,305.00 | 10,280.00 | 10,300.00 | 10,300.00 | 429,000 |
Mar 08, 2024 | 10,280.00 | 10,300.00 | 10,275.00 | 10,285.00 | 10,285.00 | 757,800 |
Mar 07, 2024 | 10,260.00 | 10,295.00 | 10,255.00 | 10,280.00 | 10,280.00 | 617,800 |
Mar 06, 2024 | 10,260.00 | 10,280.00 | 10,240.00 | 10,245.00 | 10,245.00 | 653,000 |
Mar 05, 2024 | 10,255.00 | 10,295.00 | 10,240.00 | 10,275.00 | 10,275.00 | 708,400 |
Mar 04, 2024 | 10,255.00 | 10,265.00 | 10,215.00 | 10,225.00 | 10,225.00 | 1,017,600 |
Mar 01, 2024 | 10,250.00 | 10,260.00 | 10,240.00 | 10,245.00 | 10,245.00 | 456,000 |
Feb 29, 2024 | 10,245.00 | 10,260.00 | 10,240.00 | 10,255.00 | 10,255.00 | 613,800 |
Feb 28, 2024 | 10,245.00 | 10,260.00 | 10,240.00 | 10,240.00 | 10,240.00 | 766,200 |
Feb 27, 2024 | 10,260.00 | 10,265.00 | 10,235.00 | 10,240.00 | 10,240.00 | 932,500 |
Feb 26, 2024 | 10,275.00 | 10,290.00 | 10,255.00 | 10,255.00 | 10,255.00 | 692,600 |
Feb 22, 2024 | 10,265.00 | 10,275.00 | 10,250.00 | 10,260.00 | 10,260.00 | 1,043,700 |
Feb 21, 2024 | 10,265.00 | 10,275.00 | 10,250.00 | 10,260.00 | 10,260.00 | 492,800 |
Feb 20, 2024 | 10,260.00 | 10,270.00 | 10,245.00 | 10,255.00 | 10,255.00 | 566,600 |
Feb 19, 2024 | 10,225.00 | 10,260.00 | 10,225.00 | 10,250.00 | 10,250.00 | 402,000 |
Feb 16, 2024 | 10,215.00 | 10,245.00 | 10,190.00 | 10,190.00 | 10,190.00 | 899,100 |
Feb 15, 2024 | 10,255.00 | 10,265.00 | 10,210.00 | 10,220.00 | 10,220.00 | 1,565,400 |
Feb 14, 2024 | 10,270.00 | 10,290.00 | 10,250.00 | 10,260.00 | 10,260.00 | 923,000 |
Feb 13, 2024 | 10,255.00 | 10,310.00 | 10,250.00 | 10,265.00 | 10,265.00 | 1,375,300 |
Feb 09, 2024 | 10,240.00 | 10,270.00 | 10,240.00 | 10,255.00 | 10,255.00 | 1,104,600 |
Feb 08, 2024 | 10,280.00 | 10,285.00 | 10,210.00 | 10,210.00 | 10,210.00 | 2,565,000 |
Feb 07, 2024 | 10,350.00 | 10,355.00 | 10,270.00 | 10,270.00 | 10,270.00 | 4,629,000 |
Feb 06, 2024 | 8,726.00 | 8,936.00 | 8,618.00 | 8,913.00 | 8,913.00 | 325,400 |
Feb 05, 2024 | 8,606.00 | 8,768.00 | 8,599.00 | 8,721.00 | 8,721.00 | 396,000 |
Feb 02, 2024 | 8,680.00 | 8,694.00 | 8,506.00 | 8,582.00 | 8,582.00 | 480,700 |
Feb 01, 2024 | 8,482.00 | 8,645.00 | 8,451.00 | 8,634.00 | 8,634.00 | 519,500 |
Jan 31, 2024 | 8,399.00 | 8,466.00 | 8,373.00 | 8,447.00 | 8,447.00 | 440,600 |
Jan 30, 2024 | 8,450.00 | 8,554.00 | 8,394.00 | 8,423.00 | 8,423.00 | 436,700 |
Jan 29, 2024 | 8,313.00 | 8,488.00 | 8,313.00 | 8,414.00 | 8,414.00 | 470,100 |
Jan 26, 2024 | 8,269.00 | 8,342.00 | 8,258.00 | 8,285.00 | 8,285.00 | 381,500 |
Jan 25, 2024 | 8,250.00 | 8,279.00 | 8,155.00 | 8,266.00 | 8,266.00 | 392,000 |
Jan 24, 2024 | 8,361.00 | 8,361.00 | 8,199.00 | 8,241.00 | 8,241.00 | 532,900 |
Jan 23, 2024 | 8,359.00 | 8,417.00 | 8,315.00 | 8,382.00 | 8,382.00 | 337,600 |
Jan 22, 2024 | 8,271.00 | 8,341.00 | 8,218.00 | 8,332.00 | 8,332.00 | 335,800 |
Jan 19, 2024 | 8,243.00 | 8,301.00 | 8,133.00 | 8,253.00 | 8,253.00 | 532,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |