Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 29,299.22 | 29,299.22 | 29,299.22 | 29,299.22 | 29,299.22 | - |
03 Jun 2024 | 29,162.13 | 29,162.13 | 29,162.13 | 29,162.13 | 29,162.13 | - |
31 May 2024 | 28,931.02 | 28,931.02 | 28,931.02 | 28,931.02 | 28,931.02 | - |
30 May 2024 | 28,911.18 | 28,911.18 | 28,911.18 | 28,911.18 | 28,911.18 | - |
29 May 2024 | 28,817.23 | 28,817.23 | 28,817.23 | 28,817.23 | 28,817.23 | - |
28 May 2024 | 29,026.35 | 29,026.35 | 29,026.35 | 29,026.35 | 29,026.35 | - |
27 May 2024 | 29,029.30 | 29,029.30 | 29,029.30 | 29,029.30 | 29,029.30 | - |
24 May 2024 | 29,072.35 | 29,072.35 | 29,072.35 | 29,072.35 | 29,072.35 | - |
23 May 2024 | 29,305.25 | 29,305.25 | 29,305.25 | 29,305.25 | 29,305.25 | - |
22 May 2024 | 29,381.13 | 29,381.13 | 29,381.13 | 29,381.13 | 29,381.13 | - |
21 May 2024 | 29,465.04 | 29,465.04 | 29,465.04 | 29,465.04 | 29,465.04 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 29,584.74 | 29,584.74 | 29,584.74 | 29,584.74 | 29,584.74 | - |
16 May 2024 | 29,682.80 | 29,682.80 | 29,682.80 | 29,682.80 | 29,682.80 | - |
15 May 2024 | 29,716.27 | 29,716.27 | 29,716.27 | 29,716.27 | 29,716.27 | - |
14 May 2024 | 29,535.28 | 29,535.28 | 29,535.28 | 29,535.28 | 29,535.28 | - |
13 May 2024 | 29,435.24 | 29,435.24 | 29,435.24 | 29,435.24 | 29,435.24 | - |
10 May 2024 | 29,337.21 | 29,337.21 | 29,337.21 | 29,337.21 | 29,337.21 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 29,075.21 | 29,075.21 | 29,075.21 | 29,075.21 | 29,075.21 | - |
07 May 2024 | 28,842.73 | 28,842.73 | 28,842.73 | 28,842.73 | 28,842.73 | - |
03 May 2024 | 28,348.56 | 28,348.56 | 28,348.56 | 28,348.56 | 28,348.56 | - |
02 May 2024 | 28,609.20 | 28,609.20 | 28,609.20 | 28,609.20 | 28,609.20 | - |
30 Apr 2024 | 28,808.28 | 28,808.28 | 28,808.28 | 28,808.28 | 28,808.28 | - |
29 Apr 2024 | 28,742.98 | 28,742.98 | 28,742.98 | 28,742.98 | 28,742.98 | - |
26 Apr 2024 | 28,707.67 | 28,707.67 | 28,707.67 | 28,707.67 | 28,707.67 | - |
25 Apr 2024 | 28,149.66 | 28,149.66 | 28,149.66 | 28,149.66 | 28,149.66 | - |
24 Apr 2024 | 28,360.35 | 28,360.35 | 28,360.35 | 28,360.35 | 28,360.35 | - |
23 Apr 2024 | 28,276.83 | 28,276.83 | 28,276.83 | 28,276.83 | 28,276.83 | - |
22 Apr 2024 | 28,047.96 | 28,047.96 | 28,047.96 | 28,047.96 | 28,047.96 | - |
19 Apr 2024 | 27,922.14 | 27,922.14 | 27,922.14 | 27,922.14 | 27,922.14 | - |
18 Apr 2024 | 27,933.28 | 27,933.28 | 27,933.28 | 27,933.28 | 27,933.28 | - |
17 Apr 2024 | 27,947.32 | 27,947.32 | 27,947.32 | 27,947.32 | 27,947.32 | - |
16 Apr 2024 | 27,822.34 | 27,822.34 | 27,822.34 | 27,822.34 | 27,822.34 | - |
15 Apr 2024 | 28,338.02 | 28,338.02 | 28,338.02 | 28,338.02 | 28,338.02 | - |
12 Apr 2024 | 28,038.10 | 28,038.10 | 28,038.10 | 28,038.10 | 28,038.10 | - |
11 Apr 2024 | 28,076.19 | 28,076.19 | 28,076.19 | 28,076.19 | 28,076.19 | - |
10 Apr 2024 | 28,024.90 | 28,024.90 | 28,024.90 | 28,024.90 | 28,024.90 | - |
09 Apr 2024 | 28,128.43 | 28,128.43 | 28,128.43 | 28,128.43 | 28,128.43 | - |
08 Apr 2024 | 28,046.84 | 28,046.84 | 28,046.84 | 28,046.84 | 28,046.84 | - |
05 Apr 2024 | 27,994.40 | 27,994.40 | 27,994.40 | 27,994.40 | 27,994.40 | - |
04 Apr 2024 | 28,246.65 | 28,246.65 | 28,246.65 | 28,246.65 | 28,246.65 | - |
03 Apr 2024 | 28,170.56 | 28,170.56 | 28,170.56 | 28,170.56 | 28,170.56 | - |
02 Apr 2024 | 28,360.57 | 28,360.57 | 28,360.57 | 28,360.57 | 28,360.57 | - |
28 Mar 2024 | 28,510.80 | 28,510.80 | 28,510.80 | 28,510.80 | 28,510.80 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 28,229.15 | 28,229.15 | 28,229.15 | 28,229.15 | 28,229.15 | - |
25 Mar 2024 | 28,080.86 | 28,080.86 | 28,080.86 | 28,080.86 | 28,080.86 | - |
22 Mar 2024 | 28,120.81 | 28,120.81 | 28,120.81 | 28,120.81 | 28,120.81 | - |
21 Mar 2024 | 28,001.65 | 28,001.65 | 28,001.65 | 28,001.65 | 28,001.65 | - |
20 Mar 2024 | 27,711.22 | 27,711.22 | 27,711.22 | 27,711.22 | 27,711.22 | - |
19 Mar 2024 | 27,586.04 | 27,586.04 | 27,586.04 | 27,586.04 | 27,586.04 | - |
18 Mar 2024 | 27,658.34 | 27,658.34 | 27,658.34 | 27,658.34 | 27,658.34 | - |
15 Mar 2024 | 27,711.37 | 27,711.37 | 27,711.37 | 27,711.37 | 27,711.37 | - |
14 Mar 2024 | 27,618.06 | 27,618.06 | 27,618.06 | 27,618.06 | 27,618.06 | - |
13 Mar 2024 | 27,639.51 | 27,639.51 | 27,639.51 | 27,639.51 | 27,639.51 | - |
12 Mar 2024 | 27,597.33 | 27,597.33 | 27,597.33 | 27,597.33 | 27,597.33 | - |
11 Mar 2024 | 27,178.11 | 27,178.11 | 27,178.11 | 27,178.11 | 27,178.11 | - |
08 Mar 2024 | 27,203.05 | 27,203.05 | 27,203.05 | 27,203.05 | 27,203.05 | - |
07 Mar 2024 | 27,249.93 | 27,249.93 | 27,249.93 | 27,249.93 | 27,249.93 | - |
06 Mar 2024 | 27,007.05 | 27,007.05 | 27,007.05 | 27,007.05 | 27,007.05 | - |
05 Mar 2024 | 26,985.15 | 26,985.15 | 26,985.15 | 26,985.15 | 26,985.15 | - |
04 Mar 2024 | 26,969.39 | 26,969.39 | 26,969.39 | 26,969.39 | 26,969.39 | - |
01 Mar 2024 | 26,911.46 | 26,911.46 | 26,911.46 | 26,911.46 | 26,911.46 | - |
29 Feb 2024 | 27,064.27 | 27,064.27 | 27,064.27 | 27,064.27 | 27,064.27 | - |
28 Feb 2024 | 26,789.06 | 26,789.06 | 26,789.06 | 26,789.06 | 26,789.06 | - |
27 Feb 2024 | 26,775.60 | 26,775.60 | 26,775.60 | 26,775.60 | 26,775.60 | - |
26 Feb 2024 | 26,687.28 | 26,687.28 | 26,687.28 | 26,687.28 | 26,687.28 | - |
23 Feb 2024 | 26,714.01 | 26,714.01 | 26,714.01 | 26,714.01 | 26,714.01 | - |
22 Feb 2024 | 26,580.19 | 26,580.19 | 26,580.19 | 26,580.19 | 26,580.19 | - |
21 Feb 2024 | 26,348.38 | 26,348.38 | 26,348.38 | 26,348.38 | 26,348.38 | - |
20 Feb 2024 | 26,271.01 | 26,271.01 | 26,271.01 | 26,271.01 | 26,271.01 | - |
19 Feb 2024 | 26,338.93 | 26,338.93 | 26,338.93 | 26,338.93 | 26,338.93 | - |
16 Feb 2024 | 26,369.44 | 26,369.44 | 26,369.44 | 26,369.44 | 26,369.44 | - |
15 Feb 2024 | 26,257.04 | 26,257.04 | 26,257.04 | 26,257.04 | 26,257.04 | - |
14 Feb 2024 | 26,044.89 | 26,044.89 | 26,044.89 | 26,044.89 | 26,044.89 | - |
13 Feb 2024 | 25,961.44 | 25,961.44 | 25,961.44 | 25,961.44 | 25,961.44 | - |
12 Feb 2024 | 26,115.33 | 26,115.33 | 26,115.33 | 26,115.33 | 26,115.33 | - |
09 Feb 2024 | 26,122.19 | 26,122.19 | 26,122.19 | 26,122.19 | 26,122.19 | - |
08 Feb 2024 | 26,346.43 | 26,346.43 | 26,346.43 | 26,346.43 | 26,346.43 | - |
07 Feb 2024 | 26,158.52 | 26,158.52 | 26,158.52 | 26,158.52 | 26,158.52 | - |
06 Feb 2024 | 26,308.86 | 26,308.86 | 26,308.86 | 26,308.86 | 26,308.86 | - |
05 Feb 2024 | 26,301.78 | 26,301.78 | 26,301.78 | 26,301.78 | 26,301.78 | - |
02 Feb 2024 | 26,377.99 | 26,377.99 | 26,377.99 | 26,377.99 | 26,377.99 | - |
01 Feb 2024 | 26,140.85 | 26,140.85 | 26,140.85 | 26,140.85 | 26,140.85 | - |
31 Jan 2024 | 26,323.69 | 26,323.69 | 26,323.69 | 26,323.69 | 26,323.69 | - |
30 Jan 2024 | 26,322.59 | 26,322.59 | 26,322.59 | 26,322.59 | 26,322.59 | - |
29 Jan 2024 | 26,230.04 | 26,230.04 | 26,230.04 | 26,230.04 | 26,230.04 | - |
26 Jan 2024 | 26,148.51 | 26,148.51 | 26,148.51 | 26,148.51 | 26,148.51 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 26,085.67 | 26,085.67 | 26,085.67 | 26,085.67 | 26,085.67 | - |
23 Jan 2024 | 25,856.26 | 25,856.26 | 25,856.26 | 25,856.26 | 25,856.26 | - |
22 Jan 2024 | 25,767.63 | 25,767.63 | 25,767.63 | 25,767.63 | 25,767.63 | - |
19 Jan 2024 | 25,510.63 | 25,510.63 | 25,510.63 | 25,510.63 | 25,510.63 | - |
18 Jan 2024 | 25,587.51 | 25,587.51 | 25,587.51 | 25,587.51 | 25,587.51 | - |
17 Jan 2024 | 25,260.73 | 25,260.73 | 25,260.73 | 25,260.73 | 25,260.73 | - |
16 Jan 2024 | 25,537.36 | 25,537.36 | 25,537.36 | 25,537.36 | 25,537.36 | - |
15 Jan 2024 | 25,638.78 | 25,638.78 | 25,638.78 | 25,638.78 | 25,638.78 | - |
12 Jan 2024 | 25,663.20 | 25,663.20 | 25,663.20 | 25,663.20 | 25,663.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |