Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 16,204.78 | 16,204.78 | 16,204.78 | 16,204.78 | 16,204.78 | - |
21 Jun 2024 | 16,109.56 | 16,109.56 | 16,109.56 | 16,109.56 | 16,109.56 | - |
20 Jun 2024 | 16,052.12 | 16,052.12 | 16,052.12 | 16,052.12 | 16,052.12 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 15,948.44 | 15,948.44 | 15,948.44 | 15,948.44 | 15,948.44 | - |
17 Jun 2024 | 15,915.57 | 15,915.57 | 15,915.57 | 15,915.57 | 15,915.57 | - |
14 Jun 2024 | 15,880.02 | 15,880.02 | 15,880.02 | 15,880.02 | 15,880.02 | - |
13 Jun 2024 | 15,877.52 | 15,877.52 | 15,877.52 | 15,877.52 | 15,877.52 | - |
12 Jun 2024 | 15,833.44 | 15,833.44 | 15,833.44 | 15,833.44 | 15,833.44 | - |
11 Jun 2024 | 15,944.99 | 15,944.99 | 15,944.99 | 15,944.99 | 15,944.99 | - |
10 Jun 2024 | 16,009.15 | 16,009.15 | 16,009.15 | 16,009.15 | 16,009.15 | - |
07 Jun 2024 | 16,070.79 | 16,070.79 | 16,070.79 | 16,070.79 | 16,070.79 | - |
06 Jun 2024 | 16,113.93 | 16,113.93 | 16,113.93 | 16,113.93 | 16,113.93 | - |
05 Jun 2024 | 16,122.77 | 16,122.77 | 16,122.77 | 16,122.77 | 16,122.77 | - |
04 Jun 2024 | 16,014.38 | 16,014.38 | 16,014.38 | 16,014.38 | 16,014.38 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 16,192.88 | 16,192.88 | 16,192.88 | 16,192.88 | 16,192.88 | - |
30 May 2024 | 16,023.31 | 16,023.31 | 16,023.31 | 16,023.31 | 16,023.31 | - |
29 May 2024 | 16,029.47 | 16,029.47 | 16,029.47 | 16,029.47 | 16,029.47 | - |
28 May 2024 | 16,183.25 | 16,183.25 | 16,183.25 | 16,183.25 | 16,183.25 | - |
24 May 2024 | 16,267.21 | 16,267.21 | 16,267.21 | 16,267.21 | 16,267.21 | - |
23 May 2024 | 16,313.58 | 16,313.58 | 16,313.58 | 16,313.58 | 16,313.58 | - |
22 May 2024 | 16,451.27 | 16,451.27 | 16,451.27 | 16,451.27 | 16,451.27 | - |
21 May 2024 | 16,558.17 | 16,558.17 | 16,558.17 | 16,558.17 | 16,558.17 | - |
20 May 2024 | 16,612.70 | 16,612.70 | 16,612.70 | 16,612.70 | 16,612.70 | - |
17 May 2024 | 16,613.17 | 16,613.17 | 16,613.17 | 16,613.17 | 16,613.17 | - |
16 May 2024 | 16,630.27 | 16,630.27 | 16,630.27 | 16,630.27 | 16,630.27 | - |
15 May 2024 | 16,606.50 | 16,606.50 | 16,606.50 | 16,606.50 | 16,606.50 | - |
14 May 2024 | 16,634.61 | 16,634.61 | 16,634.61 | 16,634.61 | 16,634.61 | - |
13 May 2024 | 16,647.89 | 16,647.89 | 16,647.89 | 16,647.89 | 16,647.89 | - |
10 May 2024 | 16,736.12 | 16,736.12 | 16,736.12 | 16,736.12 | 16,736.12 | - |
09 May 2024 | 16,734.40 | 16,734.40 | 16,734.40 | 16,734.40 | 16,734.40 | - |
08 May 2024 | 16,651.61 | 16,651.61 | 16,651.61 | 16,651.61 | 16,651.61 | - |
07 May 2024 | 16,571.50 | 16,571.50 | 16,571.50 | 16,571.50 | 16,571.50 | - |
03 May 2024 | 16,411.52 | 16,411.52 | 16,411.52 | 16,411.52 | 16,411.52 | - |
02 May 2024 | 16,386.07 | 16,386.07 | 16,386.07 | 16,386.07 | 16,386.07 | - |
01 May 2024 | 16,292.52 | 16,292.52 | 16,292.52 | 16,292.52 | 16,292.52 | - |
30 Apr 2024 | 16,257.85 | 16,257.85 | 16,257.85 | 16,257.85 | 16,257.85 | - |
29 Apr 2024 | 16,456.76 | 16,456.76 | 16,456.76 | 16,456.76 | 16,456.76 | - |
26 Apr 2024 | 16,585.94 | 16,585.94 | 16,585.94 | 16,585.94 | 16,585.94 | - |
25 Apr 2024 | 16,461.64 | 16,461.64 | 16,461.64 | 16,461.64 | 16,461.64 | - |
24 Apr 2024 | 16,641.32 | 16,641.32 | 16,641.32 | 16,641.32 | 16,641.32 | - |
23 Apr 2024 | 16,602.45 | 16,602.45 | 16,602.45 | 16,602.45 | 16,602.45 | - |
22 Apr 2024 | 16,669.01 | 16,669.01 | 16,669.01 | 16,669.01 | 16,669.01 | - |
19 Apr 2024 | 16,426.66 | 16,426.66 | 16,426.66 | 16,426.66 | 16,426.66 | - |
18 Apr 2024 | 16,378.64 | 16,378.64 | 16,378.64 | 16,378.64 | 16,378.64 | - |
17 Apr 2024 | 16,319.43 | 16,319.43 | 16,319.43 | 16,319.43 | 16,319.43 | - |
16 Apr 2024 | 16,341.02 | 16,341.02 | 16,341.02 | 16,341.02 | 16,341.02 | - |
15 Apr 2024 | 16,427.08 | 16,427.08 | 16,427.08 | 16,427.08 | 16,427.08 | - |
12 Apr 2024 | 16,534.15 | 16,534.15 | 16,534.15 | 16,534.15 | 16,534.15 | - |
11 Apr 2024 | 16,636.72 | 16,636.72 | 16,636.72 | 16,636.72 | 16,636.72 | - |
10 Apr 2024 | 16,599.84 | 16,599.84 | 16,599.84 | 16,599.84 | 16,599.84 | - |
09 Apr 2024 | 16,623.69 | 16,623.69 | 16,623.69 | 16,623.69 | 16,623.69 | - |
08 Apr 2024 | 16,627.86 | 16,627.86 | 16,627.86 | 16,627.86 | 16,627.86 | - |
05 Apr 2024 | 16,656.92 | 16,656.92 | 16,656.92 | 16,656.92 | 16,656.92 | - |
04 Apr 2024 | 16,543.76 | 16,543.76 | 16,543.76 | 16,543.76 | 16,543.76 | - |
03 Apr 2024 | 16,654.63 | 16,654.63 | 16,654.63 | 16,654.63 | 16,654.63 | - |
02 Apr 2024 | 16,695.98 | 16,695.98 | 16,695.98 | 16,695.98 | 16,695.98 | - |
28 Mar 2024 | 16,645.85 | 16,645.85 | 16,645.85 | 16,645.85 | 16,645.85 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 16,455.85 | 16,455.85 | 16,455.85 | 16,455.85 | 16,455.85 | - |
25 Mar 2024 | 16,422.00 | 16,422.00 | 16,422.00 | 16,422.00 | 16,422.00 | - |
22 Mar 2024 | 16,475.28 | 16,475.28 | 16,475.28 | 16,475.28 | 16,475.28 | - |
21 Mar 2024 | 16,456.46 | 16,456.46 | 16,456.46 | 16,456.46 | 16,456.46 | - |
20 Mar 2024 | 16,270.26 | 16,270.26 | 16,270.26 | 16,270.26 | 16,270.26 | - |
19 Mar 2024 | 16,107.11 | 16,107.11 | 16,107.11 | 16,107.11 | 16,107.11 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 15,993.67 | 15,993.67 | 15,993.67 | 15,993.67 | 15,993.67 | - |
14 Mar 2024 | 16,107.10 | 16,107.10 | 16,107.10 | 16,107.10 | 16,107.10 | - |
13 Mar 2024 | 16,064.67 | 16,064.67 | 16,064.67 | 16,064.67 | 16,064.67 | - |
12 Mar 2024 | 15,973.16 | 15,973.16 | 15,973.16 | 15,973.16 | 15,973.16 | - |
11 Mar 2024 | 15,923.52 | 15,923.52 | 15,923.52 | 15,923.52 | 15,923.52 | - |
08 Mar 2024 | 15,783.65 | 15,783.65 | 15,783.65 | 15,783.65 | 15,783.65 | - |
07 Mar 2024 | 15,885.68 | 15,885.68 | 15,885.68 | 15,885.68 | 15,885.68 | - |
06 Mar 2024 | 15,841.79 | 15,841.79 | 15,841.79 | 15,841.79 | 15,841.79 | - |
05 Mar 2024 | 15,849.71 | 15,849.71 | 15,849.71 | 15,849.71 | 15,849.71 | - |
04 Mar 2024 | 15,952.73 | 15,952.73 | 15,952.73 | 15,952.73 | 15,952.73 | - |
01 Mar 2024 | 16,024.82 | 16,024.82 | 16,024.82 | 16,024.82 | 16,024.82 | - |
29 Feb 2024 | 16,009.57 | 16,009.57 | 16,009.57 | 16,009.57 | 16,009.57 | - |
28 Feb 2024 | 15,843.57 | 15,843.57 | 15,843.57 | 15,843.57 | 15,843.57 | - |
27 Feb 2024 | 15,795.59 | 15,795.59 | 15,795.59 | 15,795.59 | 15,795.59 | - |
26 Feb 2024 | 15,776.79 | 15,776.79 | 15,776.79 | 15,776.79 | 15,776.79 | - |
23 Feb 2024 | 15,874.73 | 15,874.73 | 15,874.73 | 15,874.73 | 15,874.73 | - |
22 Feb 2024 | 15,974.60 | 15,974.60 | 15,974.60 | 15,974.60 | 15,974.60 | - |
21 Feb 2024 | 15,905.14 | 15,905.14 | 15,905.14 | 15,905.14 | 15,905.14 | - |
20 Feb 2024 | 15,764.08 | 15,764.08 | 15,764.08 | 15,764.08 | 15,764.08 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 15,837.29 | 15,837.29 | 15,837.29 | 15,837.29 | 15,837.29 | - |
15 Feb 2024 | 15,884.05 | 15,884.05 | 15,884.05 | 15,884.05 | 15,884.05 | - |
14 Feb 2024 | 15,698.38 | 15,698.38 | 15,698.38 | 15,698.38 | 15,698.38 | - |
13 Feb 2024 | 15,560.12 | 15,560.12 | 15,560.12 | 15,560.12 | 15,560.12 | - |
12 Feb 2024 | 15,734.24 | 15,734.24 | 15,734.24 | 15,734.24 | 15,734.24 | - |
09 Feb 2024 | 15,630.02 | 15,630.02 | 15,630.02 | 15,630.02 | 15,630.02 | - |
08 Feb 2024 | 15,639.53 | 15,639.53 | 15,639.53 | 15,639.53 | 15,639.53 | - |
07 Feb 2024 | 15,588.91 | 15,588.91 | 15,588.91 | 15,588.91 | 15,588.91 | - |
06 Feb 2024 | 15,616.50 | 15,616.50 | 15,616.50 | 15,616.50 | 15,616.50 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 15,539.22 | 15,539.22 | 15,539.22 | 15,539.22 | 15,539.22 | - |
01 Feb 2024 | 15,545.31 | 15,545.31 | 15,545.31 | 15,545.31 | 15,545.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |