Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 29,007.17 | 29,007.17 | 29,007.17 | 29,007.17 | 29,007.17 | - |
07 May 2024 | 28,705.18 | 28,705.18 | 28,705.18 | 28,705.18 | 28,705.18 | - |
06 May 2024 | 28,280.55 | 28,280.55 | 28,280.55 | 28,280.55 | 28,280.55 | - |
03 May 2024 | 28,247.74 | 28,247.74 | 28,247.74 | 28,247.74 | 28,247.74 | - |
02 May 2024 | 28,201.01 | 28,201.01 | 28,201.01 | 28,201.01 | 28,201.01 | - |
30 Apr 2024 | 28,573.32 | 28,573.32 | 28,573.32 | 28,573.32 | 28,573.32 | - |
29 Apr 2024 | 28,530.64 | 28,530.64 | 28,530.64 | 28,530.64 | 28,530.64 | - |
26 Apr 2024 | 28,470.88 | 28,470.88 | 28,470.88 | 28,470.88 | 28,470.88 | - |
25 Apr 2024 | 28,014.36 | 28,014.36 | 28,014.36 | 28,014.36 | 28,014.36 | - |
24 Apr 2024 | 28,061.29 | 28,061.29 | 28,061.29 | 28,061.29 | 28,061.29 | - |
23 Apr 2024 | 27,963.52 | 27,963.52 | 27,963.52 | 27,963.52 | 27,963.52 | - |
22 Apr 2024 | 27,785.22 | 27,785.22 | 27,785.22 | 27,785.22 | 27,785.22 | - |
19 Apr 2024 | 27,686.86 | 27,686.86 | 27,686.86 | 27,686.86 | 27,686.86 | - |
18 Apr 2024 | 27,724.89 | 27,724.89 | 27,724.89 | 27,724.89 | 27,724.89 | - |
17 Apr 2024 | 27,882.03 | 27,882.03 | 27,882.03 | 27,882.03 | 27,882.03 | - |
16 Apr 2024 | 27,700.90 | 27,700.90 | 27,700.90 | 27,700.90 | 27,700.90 | - |
15 Apr 2024 | 28,153.06 | 28,153.06 | 28,153.06 | 28,153.06 | 28,153.06 | - |
12 Apr 2024 | 28,048.53 | 28,048.53 | 28,048.53 | 28,048.53 | 28,048.53 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 27,792.42 | 27,792.42 | 27,792.42 | 27,792.42 | 27,792.42 | - |
09 Apr 2024 | 27,776.14 | 27,776.14 | 27,776.14 | 27,776.14 | 27,776.14 | - |
08 Apr 2024 | 27,720.37 | 27,720.37 | 27,720.37 | 27,720.37 | 27,720.37 | - |
05 Apr 2024 | 27,755.81 | 27,755.81 | 27,755.81 | 27,755.81 | 27,755.81 | - |
04 Apr 2024 | 27,963.30 | 27,963.30 | 27,963.30 | 27,963.30 | 27,963.30 | - |
03 Apr 2024 | 27,966.77 | 27,966.77 | 27,966.77 | 27,966.77 | 27,966.77 | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 28,102.24 | 28,102.24 | 28,102.24 | 28,102.24 | 28,102.24 | - |
27 Mar 2024 | 27,888.82 | 27,888.82 | 27,888.82 | 27,888.82 | 27,888.82 | - |
26 Mar 2024 | 27,805.92 | 27,805.92 | 27,805.92 | 27,805.92 | 27,805.92 | - |
25 Mar 2024 | 27,731.74 | 27,731.74 | 27,731.74 | 27,731.74 | 27,731.74 | - |
22 Mar 2024 | 27,603.47 | 27,603.47 | 27,603.47 | 27,603.47 | 27,603.47 | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 27,228.91 | 27,228.91 | 27,228.91 | 27,228.91 | 27,228.91 | - |
19 Mar 2024 | 27,044.35 | 27,044.35 | 27,044.35 | 27,044.35 | 27,044.35 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 27,121.11 | 27,121.11 | 27,121.11 | 27,121.11 | 27,121.11 | - |
14 Mar 2024 | 27,004.22 | 27,004.22 | 27,004.22 | 27,004.22 | 27,004.22 | - |
13 Mar 2024 | 26,987.06 | 26,987.06 | 26,987.06 | 26,987.06 | 26,987.06 | - |
12 Mar 2024 | 26,898.02 | 26,898.02 | 26,898.02 | 26,898.02 | 26,898.02 | - |
11 Mar 2024 | 26,589.05 | 26,589.05 | 26,589.05 | 26,589.05 | 26,589.05 | - |
08 Mar 2024 | 26,730.58 | 26,730.58 | 26,730.58 | 26,730.58 | 26,730.58 | - |
07 Mar 2024 | 26,800.55 | 26,800.55 | 26,800.55 | 26,800.55 | 26,800.55 | - |
06 Mar 2024 | 26,529.57 | 26,529.57 | 26,529.57 | 26,529.57 | 26,529.57 | - |
05 Mar 2024 | 26,561.41 | 26,561.41 | 26,561.41 | 26,561.41 | 26,561.41 | - |
04 Mar 2024 | 26,475.67 | 26,475.67 | 26,475.67 | 26,475.67 | 26,475.67 | - |
01 Mar 2024 | 26,344.42 | 26,344.42 | 26,344.42 | 26,344.42 | 26,344.42 | - |
29 Feb 2024 | 26,399.27 | 26,399.27 | 26,399.27 | 26,399.27 | 26,399.27 | - |
28 Feb 2024 | 26,212.09 | 26,212.09 | 26,212.09 | 26,212.09 | 26,212.09 | - |
27 Feb 2024 | 26,198.72 | 26,198.72 | 26,198.72 | 26,198.72 | 26,198.72 | - |
26 Feb 2024 | 26,131.11 | 26,131.11 | 26,131.11 | 26,131.11 | 26,131.11 | - |
23 Feb 2024 | 26,151.45 | 26,151.45 | 26,151.45 | 26,151.45 | 26,151.45 | - |
22 Feb 2024 | 26,131.31 | 26,131.31 | 26,131.31 | 26,131.31 | 26,131.31 | - |
21 Feb 2024 | 26,085.67 | 26,085.67 | 26,085.67 | 26,085.67 | 26,085.67 | - |
20 Feb 2024 | 26,013.28 | 26,013.28 | 26,013.28 | 26,013.28 | 26,013.28 | - |
19 Feb 2024 | 26,182.07 | 26,182.07 | 26,182.07 | 26,182.07 | 26,182.07 | - |
16 Feb 2024 | 26,184.89 | 26,184.89 | 26,184.89 | 26,184.89 | 26,184.89 | - |
15 Feb 2024 | 26,014.32 | 26,014.32 | 26,014.32 | 26,014.32 | 26,014.32 | - |
14 Feb 2024 | 25,955.62 | 25,955.62 | 25,955.62 | 25,955.62 | 25,955.62 | - |
13 Feb 2024 | 25,795.79 | 25,795.79 | 25,795.79 | 25,795.79 | 25,795.79 | - |
12 Feb 2024 | 25,923.35 | 25,923.35 | 25,923.35 | 25,923.35 | 25,923.35 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 26,014.77 | 26,014.77 | 26,014.77 | 26,014.77 | 26,014.77 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 26,127.90 | 26,127.90 | 26,127.90 | 26,127.90 | 26,127.90 | - |
05 Feb 2024 | 26,108.32 | 26,108.32 | 26,108.32 | 26,108.32 | 26,108.32 | - |
02 Feb 2024 | 26,037.83 | 26,037.83 | 26,037.83 | 26,037.83 | 26,037.83 | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 26,136.68 | 26,136.68 | 26,136.68 | 26,136.68 | 26,136.68 | - |
30 Jan 2024 | 26,230.37 | 26,230.37 | 26,230.37 | 26,230.37 | 26,230.37 | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 26,194.93 | 26,194.93 | 26,194.93 | 26,194.93 | 26,194.93 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 25,952.21 | 25,952.21 | 25,952.21 | 25,952.21 | 25,952.21 | - |
23 Jan 2024 | 25,745.68 | 25,745.68 | 25,745.68 | 25,745.68 | 25,745.68 | - |
22 Jan 2024 | 25,580.01 | 25,580.01 | 25,580.01 | 25,580.01 | 25,580.01 | - |
19 Jan 2024 | 25,465.67 | 25,465.67 | 25,465.67 | 25,465.67 | 25,465.67 | - |
18 Jan 2024 | 25,419.64 | 25,419.64 | 25,419.64 | 25,419.64 | 25,419.64 | - |
17 Jan 2024 | 25,141.43 | 25,141.43 | 25,141.43 | 25,141.43 | 25,141.43 | - |
16 Jan 2024 | 25,485.80 | 25,485.80 | 25,485.80 | 25,485.80 | 25,485.80 | - |
15 Jan 2024 | 25,554.57 | 25,554.57 | 25,554.57 | 25,554.57 | 25,554.57 | - |
12 Jan 2024 | 25,606.71 | 25,606.71 | 25,606.71 | 25,606.71 | 25,606.71 | - |
11 Jan 2024 | 25,579.45 | 25,579.45 | 25,579.45 | 25,579.45 | 25,579.45 | - |
10 Jan 2024 | 25,520.22 | 25,520.22 | 25,520.22 | 25,520.22 | 25,520.22 | - |
09 Jan 2024 | 25,674.26 | 25,674.26 | 25,674.26 | 25,674.26 | 25,674.26 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 25,328.41 | 25,328.41 | 25,328.41 | 25,328.41 | 25,328.41 | - |
27 Dec 2023 | 25,312.30 | 25,312.30 | 25,312.30 | 25,312.30 | 25,312.30 | - |
22 Dec 2023 | 25,121.75 | 25,121.75 | 25,121.75 | 25,121.75 | 25,121.75 | - |
21 Dec 2023 | 25,273.29 | 25,273.29 | 25,273.29 | 25,273.29 | 25,273.29 | - |
20 Dec 2023 | 25,443.70 | 25,443.70 | 25,443.70 | 25,443.70 | 25,443.70 | - |
19 Dec 2023 | 25,430.01 | 25,430.01 | 25,430.01 | 25,430.01 | 25,430.01 | - |
18 Dec 2023 | 25,254.10 | 25,254.10 | 25,254.10 | 25,254.10 | 25,254.10 | - |
15 Dec 2023 | 25,538.69 | 25,538.69 | 25,538.69 | 25,538.69 | 25,538.69 | - |
14 Dec 2023 | 25,613.85 | 25,613.85 | 25,613.85 | 25,613.85 | 25,613.85 | - |
13 Dec 2023 | 25,395.79 | 25,395.79 | 25,395.79 | 25,395.79 | 25,395.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |