Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 10,469.69 | 10,469.69 | 10,469.69 | 10,469.69 | 10,469.69 | - |
29 May 2024 | 10,468.59 | 10,468.59 | 10,468.59 | 10,468.59 | 10,468.59 | - |
28 May 2024 | 10,467.41 | 10,467.41 | 10,467.41 | 10,467.41 | 10,467.41 | - |
27 May 2024 | 10,466.28 | 10,466.28 | 10,466.28 | 10,466.28 | 10,466.28 | - |
24 May 2024 | 10,462.93 | 10,462.93 | 10,462.93 | 10,462.93 | 10,462.93 | - |
23 May 2024 | 10,461.67 | 10,461.67 | 10,461.67 | 10,461.67 | 10,461.67 | - |
22 May 2024 | 10,460.53 | 10,460.53 | 10,460.53 | 10,460.53 | 10,460.53 | - |
21 May 2024 | 10,459.37 | 10,459.37 | 10,459.37 | 10,459.37 | 10,459.37 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 10,454.79 | 10,454.79 | 10,454.79 | 10,454.79 | 10,454.79 | - |
16 May 2024 | 10,453.65 | 10,453.65 | 10,453.65 | 10,453.65 | 10,453.65 | - |
15 May 2024 | 10,452.47 | 10,452.47 | 10,452.47 | 10,452.47 | 10,452.47 | - |
14 May 2024 | 10,451.31 | 10,451.31 | 10,451.31 | 10,451.31 | 10,451.31 | - |
13 May 2024 | 10,450.14 | 10,450.14 | 10,450.14 | 10,450.14 | 10,450.14 | - |
10 May 2024 | 10,446.73 | 10,446.73 | 10,446.73 | 10,446.73 | 10,446.73 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 10,443.26 | 10,443.26 | 10,443.26 | 10,443.26 | 10,443.26 | - |
06 May 2024 | 10,442.12 | 10,442.12 | 10,442.12 | 10,442.12 | 10,442.12 | - |
03 May 2024 | 10,438.72 | 10,438.72 | 10,438.72 | 10,438.72 | 10,438.72 | - |
02 May 2024 | 10,437.54 | 10,437.54 | 10,437.54 | 10,437.54 | 10,437.54 | - |
30 Apr 2024 | 10,435.26 | 10,435.26 | 10,435.26 | 10,435.26 | 10,435.26 | - |
29 Apr 2024 | 10,434.05 | 10,434.05 | 10,434.05 | 10,434.05 | 10,434.05 | - |
26 Apr 2024 | 10,430.67 | 10,430.67 | 10,430.67 | 10,430.67 | 10,430.67 | - |
25 Apr 2024 | 10,429.46 | 10,429.46 | 10,429.46 | 10,429.46 | 10,429.46 | - |
24 Apr 2024 | 10,428.29 | 10,428.29 | 10,428.29 | 10,428.29 | 10,428.29 | - |
23 Apr 2024 | 10,427.14 | 10,427.14 | 10,427.14 | 10,427.14 | 10,427.14 | - |
22 Apr 2024 | 10,425.99 | 10,425.99 | 10,425.99 | 10,425.99 | 10,425.99 | - |
19 Apr 2024 | 10,422.66 | 10,422.66 | 10,422.66 | 10,422.66 | 10,422.66 | - |
18 Apr 2024 | 10,421.40 | 10,421.40 | 10,421.40 | 10,421.40 | 10,421.40 | - |
17 Apr 2024 | 10,420.23 | 10,420.23 | 10,420.23 | 10,420.23 | 10,420.23 | - |
16 Apr 2024 | 10,419.08 | 10,419.08 | 10,419.08 | 10,419.08 | 10,419.08 | - |
15 Apr 2024 | 10,417.92 | 10,417.92 | 10,417.92 | 10,417.92 | 10,417.92 | - |
12 Apr 2024 | 10,414.58 | 10,414.58 | 10,414.58 | 10,414.58 | 10,414.58 | - |
11 Apr 2024 | 10,413.33 | 10,413.33 | 10,413.33 | 10,413.33 | 10,413.33 | - |
10 Apr 2024 | 10,412.18 | 10,412.18 | 10,412.18 | 10,412.18 | 10,412.18 | - |
09 Apr 2024 | 10,411.05 | 10,411.05 | 10,411.05 | 10,411.05 | 10,411.05 | - |
08 Apr 2024 | 10,409.92 | 10,409.92 | 10,409.92 | 10,409.92 | 10,409.92 | - |
05 Apr 2024 | 10,406.57 | 10,406.57 | 10,406.57 | 10,406.57 | 10,406.57 | - |
04 Apr 2024 | 10,405.32 | 10,405.32 | 10,405.32 | 10,405.32 | 10,405.32 | - |
03 Apr 2024 | 10,404.16 | 10,404.16 | 10,404.16 | 10,404.16 | 10,404.16 | - |
02 Apr 2024 | 10,402.96 | 10,402.96 | 10,402.96 | 10,402.96 | 10,402.96 | - |
28 Mar 2024 | 10,397.30 | 10,397.30 | 10,397.30 | 10,397.30 | 10,397.30 | - |
27 Mar 2024 | 10,396.19 | 10,396.19 | 10,396.19 | 10,396.19 | 10,396.19 | - |
26 Mar 2024 | 10,395.08 | 10,395.08 | 10,395.08 | 10,395.08 | 10,395.08 | - |
25 Mar 2024 | 10,393.89 | 10,393.89 | 10,393.89 | 10,393.89 | 10,393.89 | - |
22 Mar 2024 | 10,390.41 | 10,390.41 | 10,390.41 | 10,390.41 | 10,390.41 | - |
21 Mar 2024 | 10,389.25 | 10,389.25 | 10,389.25 | 10,389.25 | 10,389.25 | - |
20 Mar 2024 | 10,388.08 | 10,388.08 | 10,388.08 | 10,388.08 | 10,388.08 | - |
19 Mar 2024 | 10,386.92 | 10,386.92 | 10,386.92 | 10,386.92 | 10,386.92 | - |
18 Mar 2024 | 10,385.75 | 10,385.75 | 10,385.75 | 10,385.75 | 10,385.75 | - |
15 Mar 2024 | 10,382.27 | 10,382.27 | 10,382.27 | 10,382.27 | 10,382.27 | - |
14 Mar 2024 | 10,381.09 | 10,381.09 | 10,381.09 | 10,381.09 | 10,381.09 | - |
13 Mar 2024 | 10,379.92 | 10,379.92 | 10,379.92 | 10,379.92 | 10,379.92 | - |
12 Mar 2024 | 10,378.77 | 10,378.77 | 10,378.77 | 10,378.77 | 10,378.77 | - |
11 Mar 2024 | 10,377.62 | 10,377.62 | 10,377.62 | 10,377.62 | 10,377.62 | - |
08 Mar 2024 | 10,374.34 | 10,374.34 | 10,374.34 | 10,374.34 | 10,374.34 | - |
07 Mar 2024 | 10,373.05 | 10,373.05 | 10,373.05 | 10,373.05 | 10,373.05 | - |
06 Mar 2024 | 10,371.87 | 10,371.87 | 10,371.87 | 10,371.87 | 10,371.87 | - |
05 Mar 2024 | 10,370.72 | 10,370.72 | 10,370.72 | 10,370.72 | 10,370.72 | - |
04 Mar 2024 | 10,369.58 | 10,369.58 | 10,369.58 | 10,369.58 | 10,369.58 | - |
01 Mar 2024 | 10,366.27 | 10,366.27 | 10,366.27 | 10,366.27 | 10,366.27 | - |
29 Feb 2024 | 10,365.00 | 10,365.00 | 10,365.00 | 10,365.00 | 10,365.00 | - |
28 Feb 2024 | 10,363.83 | 10,363.83 | 10,363.83 | 10,363.83 | 10,363.83 | - |
27 Feb 2024 | 10,362.67 | 10,362.67 | 10,362.67 | 10,362.67 | 10,362.67 | - |
26 Feb 2024 | 10,361.52 | 10,361.52 | 10,361.52 | 10,361.52 | 10,361.52 | - |
23 Feb 2024 | 10,358.24 | 10,358.24 | 10,358.24 | 10,358.24 | 10,358.24 | - |
22 Feb 2024 | 10,356.92 | 10,356.92 | 10,356.92 | 10,356.92 | 10,356.92 | - |
21 Feb 2024 | 10,355.77 | 10,355.77 | 10,355.77 | 10,355.77 | 10,355.77 | - |
20 Feb 2024 | 10,354.62 | 10,354.62 | 10,354.62 | 10,354.62 | 10,354.62 | - |
19 Feb 2024 | 10,353.45 | 10,353.45 | 10,353.45 | 10,353.45 | 10,353.45 | - |
16 Feb 2024 | 10,350.12 | 10,350.12 | 10,350.12 | 10,350.12 | 10,350.12 | - |
15 Feb 2024 | 10,348.93 | 10,348.93 | 10,348.93 | 10,348.93 | 10,348.93 | - |
14 Feb 2024 | 10,347.76 | 10,347.76 | 10,347.76 | 10,347.76 | 10,347.76 | - |
13 Feb 2024 | 10,346.59 | 10,346.59 | 10,346.59 | 10,346.59 | 10,346.59 | - |
12 Feb 2024 | 10,345.44 | 10,345.44 | 10,345.44 | 10,345.44 | 10,345.44 | - |
09 Feb 2024 | 10,342.03 | 10,342.03 | 10,342.03 | 10,342.03 | 10,342.03 | - |
08 Feb 2024 | 10,340.84 | 10,340.84 | 10,340.84 | 10,340.84 | 10,340.84 | - |
07 Feb 2024 | 10,339.67 | 10,339.67 | 10,339.67 | 10,339.67 | 10,339.67 | - |
06 Feb 2024 | 10,338.51 | 10,338.51 | 10,338.51 | 10,338.51 | 10,338.51 | - |
05 Feb 2024 | 10,337.35 | 10,337.35 | 10,337.35 | 10,337.35 | 10,337.35 | - |
02 Feb 2024 | 10,333.90 | 10,333.90 | 10,333.90 | 10,333.90 | 10,333.90 | - |
01 Feb 2024 | 10,332.67 | 10,332.67 | 10,332.67 | 10,332.67 | 10,332.67 | - |
31 Jan 2024 | 10,331.49 | 10,331.49 | 10,331.49 | 10,331.49 | 10,331.49 | - |
30 Jan 2024 | 10,330.34 | 10,330.34 | 10,330.34 | 10,330.34 | 10,330.34 | - |
29 Jan 2024 | 10,329.18 | 10,329.18 | 10,329.18 | 10,329.18 | 10,329.18 | - |
26 Jan 2024 | 10,325.93 | 10,325.93 | 10,325.93 | 10,325.93 | 10,325.93 | - |
25 Jan 2024 | 10,324.59 | 10,324.59 | 10,324.59 | 10,324.59 | 10,324.59 | - |
24 Jan 2024 | 10,323.42 | 10,323.42 | 10,323.42 | 10,323.42 | 10,323.42 | - |
23 Jan 2024 | 10,322.27 | 10,322.27 | 10,322.27 | 10,322.27 | 10,322.27 | - |
22 Jan 2024 | 10,321.12 | 10,321.12 | 10,321.12 | 10,321.12 | 10,321.12 | - |
19 Jan 2024 | 10,317.87 | 10,317.87 | 10,317.87 | 10,317.87 | 10,317.87 | - |
18 Jan 2024 | 10,316.57 | 10,316.57 | 10,316.57 | 10,316.57 | 10,316.57 | - |
17 Jan 2024 | 10,315.41 | 10,315.41 | 10,315.41 | 10,315.41 | 10,315.41 | - |
16 Jan 2024 | 10,314.31 | 10,314.31 | 10,314.31 | 10,314.31 | 10,314.31 | - |
15 Jan 2024 | 10,313.16 | 10,313.16 | 10,313.16 | 10,313.16 | 10,313.16 | - |
12 Jan 2024 | 10,309.75 | 10,309.75 | 10,309.75 | 10,309.75 | 10,309.75 | - |
11 Jan 2024 | 10,308.52 | 10,308.52 | 10,308.52 | 10,308.52 | 10,308.52 | - |
10 Jan 2024 | 10,307.37 | 10,307.37 | 10,307.37 | 10,307.37 | 10,307.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |