Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 46,616.94 | 46,616.94 | 46,616.94 | 46,616.94 | 46,616.94 | - |
30 May 2024 | 46,254.74 | 46,254.74 | 46,254.74 | 46,254.74 | 46,254.74 | - |
29 May 2024 | 46,543.97 | 46,543.97 | 46,543.97 | 46,543.97 | 46,543.97 | - |
28 May 2024 | 47,069.42 | 47,069.42 | 47,069.42 | 47,069.42 | 47,069.42 | - |
24 May 2024 | 47,106.82 | 47,106.82 | 47,106.82 | 47,106.82 | 47,106.82 | - |
23 May 2024 | 47,008.74 | 47,008.74 | 47,008.74 | 47,008.74 | 47,008.74 | - |
22 May 2024 | 46,999.88 | 46,999.88 | 46,999.88 | 46,999.88 | 46,999.88 | - |
21 May 2024 | 47,098.32 | 47,098.32 | 47,098.32 | 47,098.32 | 47,098.32 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 46,961.27 | 46,961.27 | 46,961.27 | 46,961.27 | 46,961.27 | - |
16 May 2024 | 46,732.32 | 46,732.32 | 46,732.32 | 46,732.32 | 46,732.32 | - |
15 May 2024 | 46,461.79 | 46,461.79 | 46,461.79 | 46,461.79 | 46,461.79 | - |
14 May 2024 | 46,645.51 | 46,645.51 | 46,645.51 | 46,645.51 | 46,645.51 | - |
13 May 2024 | 46,479.15 | 46,479.15 | 46,479.15 | 46,479.15 | 46,479.15 | - |
10 May 2024 | 46,426.39 | 46,426.39 | 46,426.39 | 46,426.39 | 46,426.39 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 45,303.42 | 45,303.42 | 45,303.42 | 45,303.42 | 45,303.42 | - |
06 May 2024 | 44,735.63 | 44,735.63 | 44,735.63 | 44,735.63 | 44,735.63 | - |
03 May 2024 | 44,408.31 | 44,408.31 | 44,408.31 | 44,408.31 | 44,408.31 | - |
02 May 2024 | 44,415.68 | 44,415.68 | 44,415.68 | 44,415.68 | 44,415.68 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 45,708.71 | 45,708.71 | 45,708.71 | 45,708.71 | 45,708.71 | - |
29 Apr 2024 | 45,113.01 | 45,113.01 | 45,113.01 | 45,113.01 | 45,113.01 | - |
26 Apr 2024 | 45,774.40 | 45,774.40 | 45,774.40 | 45,774.40 | 45,774.40 | - |
25 Apr 2024 | 44,907.01 | 44,907.01 | 44,907.01 | 44,907.01 | 44,907.01 | - |
24 Apr 2024 | 44,637.87 | 44,637.87 | 44,637.87 | 44,637.87 | 44,637.87 | - |
23 Apr 2024 | 44,400.99 | 44,400.99 | 44,400.99 | 44,400.99 | 44,400.99 | - |
22 Apr 2024 | 44,409.64 | 44,409.64 | 44,409.64 | 44,409.64 | 44,409.64 | - |
19 Apr 2024 | 44,300.94 | 44,300.94 | 44,300.94 | 44,300.94 | 44,300.94 | - |
18 Apr 2024 | 44,479.91 | 44,479.91 | 44,479.91 | 44,479.91 | 44,479.91 | - |
17 Apr 2024 | 44,157.01 | 44,157.01 | 44,157.01 | 44,157.01 | 44,157.01 | - |
16 Apr 2024 | 44,359.56 | 44,359.56 | 44,359.56 | 44,359.56 | 44,359.56 | - |
15 Apr 2024 | 44,825.49 | 44,825.49 | 44,825.49 | 44,825.49 | 44,825.49 | - |
12 Apr 2024 | 44,598.08 | 44,598.08 | 44,598.08 | 44,598.08 | 44,598.08 | - |
11 Apr 2024 | 44,777.29 | 44,777.29 | 44,777.29 | 44,777.29 | 44,777.29 | - |
10 Apr 2024 | 44,861.03 | 44,861.03 | 44,861.03 | 44,861.03 | 44,861.03 | - |
09 Apr 2024 | 44,242.43 | 44,242.43 | 44,242.43 | 44,242.43 | 44,242.43 | - |
08 Apr 2024 | 44,374.85 | 44,374.85 | 44,374.85 | 44,374.85 | 44,374.85 | - |
05 Apr 2024 | 43,916.37 | 43,916.37 | 43,916.37 | 43,916.37 | 43,916.37 | - |
04 Apr 2024 | 44,025.96 | 44,025.96 | 44,025.96 | 44,025.96 | 44,025.96 | - |
03 Apr 2024 | 44,091.46 | 44,091.46 | 44,091.46 | 44,091.46 | 44,091.46 | - |
02 Apr 2024 | 44,019.82 | 44,019.82 | 44,019.82 | 44,019.82 | 44,019.82 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 44,375.77 | 44,375.77 | 44,375.77 | 44,375.77 | 44,375.77 | - |
27 Mar 2024 | 44,292.01 | 44,292.01 | 44,292.01 | 44,292.01 | 44,292.01 | - |
26 Mar 2024 | 44,220.84 | 44,220.84 | 44,220.84 | 44,220.84 | 44,220.84 | - |
25 Mar 2024 | 44,093.38 | 44,093.38 | 44,093.38 | 44,093.38 | 44,093.38 | - |
22 Mar 2024 | 44,009.33 | 44,009.33 | 44,009.33 | 44,009.33 | 44,009.33 | - |
21 Mar 2024 | 44,616.80 | 44,616.80 | 44,616.80 | 44,616.80 | 44,616.80 | - |
20 Mar 2024 | 44,124.78 | 44,124.78 | 44,124.78 | 44,124.78 | 44,124.78 | - |
19 Mar 2024 | 43,883.27 | 43,883.27 | 43,883.27 | 43,883.27 | 43,883.27 | - |
18 Mar 2024 | 43,394.84 | 43,394.84 | 43,394.84 | 43,394.84 | 43,394.84 | - |
15 Mar 2024 | 43,246.33 | 43,246.33 | 43,246.33 | 43,246.33 | 43,246.33 | - |
14 Mar 2024 | 43,179.08 | 43,179.08 | 43,179.08 | 43,179.08 | 43,179.08 | - |
13 Mar 2024 | 43,513.32 | 43,513.32 | 43,513.32 | 43,513.32 | 43,513.32 | - |
12 Mar 2024 | 43,373.81 | 43,373.81 | 43,373.81 | 43,373.81 | 43,373.81 | - |
11 Mar 2024 | 42,782.30 | 42,782.30 | 42,782.30 | 42,782.30 | 42,782.30 | - |
08 Mar 2024 | 43,270.34 | 43,270.34 | 43,270.34 | 43,270.34 | 43,270.34 | - |
07 Mar 2024 | 43,775.02 | 43,775.02 | 43,775.02 | 43,775.02 | 43,775.02 | - |
06 Mar 2024 | 43,668.07 | 43,668.07 | 43,668.07 | 43,668.07 | 43,668.07 | - |
05 Mar 2024 | 43,496.97 | 43,496.97 | 43,496.97 | 43,496.97 | 43,496.97 | - |
04 Mar 2024 | 43,873.88 | 43,873.88 | 43,873.88 | 43,873.88 | 43,873.88 | - |
01 Mar 2024 | 43,593.80 | 43,593.80 | 43,593.80 | 43,593.80 | 43,593.80 | - |
29 Feb 2024 | 43,092.20 | 43,092.20 | 43,092.20 | 43,092.20 | 43,092.20 | - |
28 Feb 2024 | 43,313.01 | 43,313.01 | 43,313.01 | 43,313.01 | 43,313.01 | - |
27 Feb 2024 | 43,568.69 | 43,568.69 | 43,568.69 | 43,568.69 | 43,568.69 | - |
26 Feb 2024 | 43,558.86 | 43,558.86 | 43,558.86 | 43,558.86 | 43,558.86 | - |
23 Feb 2024 | 43,391.20 | 43,391.20 | 43,391.20 | 43,391.20 | 43,391.20 | - |
22 Feb 2024 | 43,337.47 | 43,337.47 | 43,337.47 | 43,337.47 | 43,337.47 | - |
21 Feb 2024 | 42,355.97 | 42,355.97 | 42,355.97 | 42,355.97 | 42,355.97 | - |
20 Feb 2024 | 42,250.63 | 42,250.63 | 42,250.63 | 42,250.63 | 42,250.63 | - |
16 Feb 2024 | 42,359.33 | 42,359.33 | 42,359.33 | 42,359.33 | 42,359.33 | - |
15 Feb 2024 | 42,190.99 | 42,190.99 | 42,190.99 | 42,190.99 | 42,190.99 | - |
14 Feb 2024 | 41,970.60 | 41,970.60 | 41,970.60 | 41,970.60 | 41,970.60 | - |
13 Feb 2024 | 42,034.00 | 42,034.00 | 42,034.00 | 42,034.00 | 42,034.00 | - |
12 Feb 2024 | 41,965.33 | 41,965.33 | 41,965.33 | 41,965.33 | 41,965.33 | - |
09 Feb 2024 | 41,847.09 | 41,847.09 | 41,847.09 | 41,847.09 | 41,847.09 | - |
08 Feb 2024 | 41,643.90 | 41,643.90 | 41,643.90 | 41,643.90 | 41,643.90 | - |
07 Feb 2024 | 40,811.05 | 40,811.05 | 40,811.05 | 40,811.05 | 40,811.05 | - |
06 Feb 2024 | 40,542.55 | 40,542.55 | 40,542.55 | 40,542.55 | 40,542.55 | - |
05 Feb 2024 | 40,732.70 | 40,732.70 | 40,732.70 | 40,732.70 | 40,732.70 | - |
02 Feb 2024 | 41,228.61 | 41,228.61 | 41,228.61 | 41,228.61 | 41,228.61 | - |
01 Feb 2024 | 40,732.89 | 40,732.89 | 40,732.89 | 40,732.89 | 40,732.89 | - |
31 Jan 2024 | 40,543.31 | 40,543.31 | 40,543.31 | 40,543.31 | 40,543.31 | - |
30 Jan 2024 | 41,159.56 | 41,159.56 | 41,159.56 | 41,159.56 | 41,159.56 | - |
29 Jan 2024 | 40,947.32 | 40,947.32 | 40,947.32 | 40,947.32 | 40,947.32 | - |
26 Jan 2024 | 41,074.36 | 41,074.36 | 41,074.36 | 41,074.36 | 41,074.36 | - |
25 Jan 2024 | 40,996.71 | 40,996.71 | 40,996.71 | 40,996.71 | 40,996.71 | - |
24 Jan 2024 | 41,190.38 | 41,190.38 | 41,190.38 | 41,190.38 | 41,190.38 | - |
23 Jan 2024 | 41,375.75 | 41,375.75 | 41,375.75 | 41,375.75 | 41,375.75 | - |
22 Jan 2024 | 41,472.14 | 41,472.14 | 41,472.14 | 41,472.14 | 41,472.14 | - |
19 Jan 2024 | 41,403.52 | 41,403.52 | 41,403.52 | 41,403.52 | 41,403.52 | - |
18 Jan 2024 | 40,830.60 | 40,830.60 | 40,830.60 | 40,830.60 | 40,830.60 | - |
17 Jan 2024 | 40,738.58 | 40,738.58 | 40,738.58 | 40,738.58 | 40,738.58 | - |
16 Jan 2024 | 40,551.25 | 40,551.25 | 40,551.25 | 40,551.25 | 40,551.25 | - |
12 Jan 2024 | 40,519.89 | 40,519.89 | 40,519.89 | 40,519.89 | 40,519.89 | - |
11 Jan 2024 | 40,588.72 | 40,588.72 | 40,588.72 | 40,588.72 | 40,588.72 | - |
10 Jan 2024 | 40,716.13 | 40,716.13 | 40,716.13 | 40,716.13 | 40,716.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |