Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 14,380.81 | 14,380.81 | 14,380.81 | 14,380.81 | 14,380.81 | - |
08 May 2024 | 14,325.05 | 14,325.05 | 14,325.05 | 14,325.05 | 14,325.05 | - |
07 May 2024 | 14,281.71 | 14,281.71 | 14,281.71 | 14,281.71 | 14,281.71 | - |
03 May 2024 | 14,127.89 | 14,127.89 | 14,127.89 | 14,127.89 | 14,127.89 | - |
02 May 2024 | 14,057.79 | 14,057.79 | 14,057.79 | 14,057.79 | 14,057.79 | - |
01 May 2024 | 13,922.10 | 13,922.10 | 13,922.10 | 13,922.10 | 13,922.10 | - |
30 Apr 2024 | 13,950.72 | 13,950.72 | 13,950.72 | 13,950.72 | 13,950.72 | - |
29 Apr 2024 | 14,118.29 | 14,118.29 | 14,118.29 | 14,118.29 | 14,118.29 | - |
26 Apr 2024 | 14,188.27 | 14,188.27 | 14,188.27 | 14,188.27 | 14,188.27 | - |
25 Apr 2024 | 14,025.62 | 14,025.62 | 14,025.62 | 14,025.62 | 14,025.62 | - |
24 Apr 2024 | 14,140.36 | 14,140.36 | 14,140.36 | 14,140.36 | 14,140.36 | - |
23 Apr 2024 | 14,266.62 | 14,266.62 | 14,266.62 | 14,266.62 | 14,266.62 | - |
22 Apr 2024 | 14,092.39 | 14,092.39 | 14,092.39 | 14,092.39 | 14,092.39 | - |
19 Apr 2024 | 13,878.95 | 13,878.95 | 13,878.95 | 13,878.95 | 13,878.95 | - |
18 Apr 2024 | 14,014.46 | 14,014.46 | 14,014.46 | 14,014.46 | 14,014.46 | - |
17 Apr 2024 | 14,063.11 | 14,063.11 | 14,063.11 | 14,063.11 | 14,063.11 | - |
16 Apr 2024 | 14,148.37 | 14,148.37 | 14,148.37 | 14,148.37 | 14,148.37 | - |
15 Apr 2024 | 14,148.74 | 14,148.74 | 14,148.74 | 14,148.74 | 14,148.74 | - |
12 Apr 2024 | 14,324.39 | 14,324.39 | 14,324.39 | 14,324.39 | 14,324.39 | - |
11 Apr 2024 | 14,486.51 | 14,486.51 | 14,486.51 | 14,486.51 | 14,486.51 | - |
10 Apr 2024 | 14,323.46 | 14,323.46 | 14,323.46 | 14,323.46 | 14,323.46 | - |
09 Apr 2024 | 14,305.20 | 14,305.20 | 14,305.20 | 14,305.20 | 14,305.20 | - |
08 Apr 2024 | 14,366.93 | 14,366.93 | 14,366.93 | 14,366.93 | 14,366.93 | - |
05 Apr 2024 | 14,345.33 | 14,345.33 | 14,345.33 | 14,345.33 | 14,345.33 | - |
04 Apr 2024 | 14,114.96 | 14,114.96 | 14,114.96 | 14,114.96 | 14,114.96 | - |
03 Apr 2024 | 14,326.74 | 14,326.74 | 14,326.74 | 14,326.74 | 14,326.74 | - |
02 Apr 2024 | 14,293.72 | 14,293.72 | 14,293.72 | 14,293.72 | 14,293.72 | - |
28 Mar 2024 | 14,447.99 | 14,447.99 | 14,447.99 | 14,447.99 | 14,447.99 | - |
27 Mar 2024 | 14,445.68 | 14,445.68 | 14,445.68 | 14,445.68 | 14,445.68 | - |
26 Mar 2024 | 14,395.56 | 14,395.56 | 14,395.56 | 14,395.56 | 14,395.56 | - |
25 Mar 2024 | 14,409.73 | 14,409.73 | 14,409.73 | 14,409.73 | 14,409.73 | - |
22 Mar 2024 | 14,494.34 | 14,494.34 | 14,494.34 | 14,494.34 | 14,494.34 | - |
21 Mar 2024 | 14,493.31 | 14,493.31 | 14,493.31 | 14,493.31 | 14,493.31 | - |
20 Mar 2024 | 14,273.95 | 14,273.95 | 14,273.95 | 14,273.95 | 14,273.95 | - |
19 Mar 2024 | 14,151.16 | 14,151.16 | 14,151.16 | 14,151.16 | 14,151.16 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 14,043.08 | 14,043.08 | 14,043.08 | 14,043.08 | 14,043.08 | - |
14 Mar 2024 | 14,112.92 | 14,112.92 | 14,112.92 | 14,112.92 | 14,112.92 | - |
13 Mar 2024 | 14,129.68 | 14,129.68 | 14,129.68 | 14,129.68 | 14,129.68 | - |
12 Mar 2024 | 14,167.32 | 14,167.32 | 14,167.32 | 14,167.32 | 14,167.32 | - |
11 Mar 2024 | 13,956.77 | 13,956.77 | 13,956.77 | 13,956.77 | 13,956.77 | - |
08 Mar 2024 | 13,941.46 | 13,941.46 | 13,941.46 | 13,941.46 | 13,941.46 | - |
07 Mar 2024 | 14,190.80 | 14,190.80 | 14,190.80 | 14,190.80 | 14,190.80 | - |
06 Mar 2024 | 14,001.77 | 14,001.77 | 14,001.77 | 14,001.77 | 14,001.77 | - |
05 Mar 2024 | 13,895.22 | 13,895.22 | 13,895.22 | 13,895.22 | 13,895.22 | - |
04 Mar 2024 | 14,131.34 | 14,131.34 | 14,131.34 | 14,131.34 | 14,131.34 | - |
01 Mar 2024 | 14,144.04 | 14,144.04 | 14,144.04 | 14,144.04 | 14,144.04 | - |
29 Feb 2024 | 13,982.24 | 13,982.24 | 13,982.24 | 13,982.24 | 13,982.24 | - |
28 Feb 2024 | 14,014.16 | 14,014.16 | 14,014.16 | 14,014.16 | 14,014.16 | - |
27 Feb 2024 | 13,988.54 | 13,988.54 | 13,988.54 | 13,988.54 | 13,988.54 | - |
26 Feb 2024 | 14,002.55 | 14,002.55 | 14,002.55 | 14,002.55 | 14,002.55 | - |
23 Feb 2024 | 13,984.82 | 13,984.82 | 13,984.82 | 13,984.82 | 13,984.82 | - |
22 Feb 2024 | 14,027.28 | 14,027.28 | 14,027.28 | 14,027.28 | 14,027.28 | - |
21 Feb 2024 | 13,693.58 | 13,693.58 | 13,693.58 | 13,693.58 | 13,693.58 | - |
20 Feb 2024 | 13,694.83 | 13,694.83 | 13,694.83 | 13,694.83 | 13,694.83 | - |
19 Feb 2024 | 13,874.86 | 13,874.86 | 13,874.86 | 13,874.86 | 13,874.86 | - |
16 Feb 2024 | 13,868.98 | 13,868.98 | 13,868.98 | 13,868.98 | 13,868.98 | - |
15 Feb 2024 | 13,853.38 | 13,853.38 | 13,853.38 | 13,853.38 | 13,853.38 | - |
14 Feb 2024 | 13,810.88 | 13,810.88 | 13,810.88 | 13,810.88 | 13,810.88 | - |
13 Feb 2024 | 13,544.31 | 13,544.31 | 13,544.31 | 13,544.31 | 13,544.31 | - |
12 Feb 2024 | 13,721.89 | 13,721.89 | 13,721.89 | 13,721.89 | 13,721.89 | - |
09 Feb 2024 | 13,740.56 | 13,740.56 | 13,740.56 | 13,740.56 | 13,740.56 | - |
08 Feb 2024 | 13,583.56 | 13,583.56 | 13,583.56 | 13,583.56 | 13,583.56 | - |
07 Feb 2024 | 13,452.06 | 13,452.06 | 13,452.06 | 13,452.06 | 13,452.06 | - |
06 Feb 2024 | 13,396.04 | 13,396.04 | 13,396.04 | 13,396.04 | 13,396.04 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 13,335.36 | 13,335.36 | 13,335.36 | 13,335.36 | 13,335.36 | - |
01 Feb 2024 | 13,209.73 | 13,209.73 | 13,209.73 | 13,209.73 | 13,209.73 | - |
31 Jan 2024 | 12,948.58 | 12,948.58 | 12,948.58 | 12,948.58 | 12,948.58 | - |
30 Jan 2024 | 13,161.01 | 13,161.01 | 13,161.01 | 13,161.01 | 13,161.01 | - |
29 Jan 2024 | 13,105.67 | 13,105.67 | 13,105.67 | 13,105.67 | 13,105.67 | - |
26 Jan 2024 | 12,944.36 | 12,944.36 | 12,944.36 | 12,944.36 | 12,944.36 | - |
25 Jan 2024 | 12,849.20 | 12,849.20 | 12,849.20 | 12,849.20 | 12,849.20 | - |
24 Jan 2024 | 12,804.97 | 12,804.97 | 12,804.97 | 12,804.97 | 12,804.97 | - |
23 Jan 2024 | 12,900.59 | 12,900.59 | 12,900.59 | 12,900.59 | 12,900.59 | - |
22 Jan 2024 | 12,880.18 | 12,880.18 | 12,880.18 | 12,880.18 | 12,880.18 | - |
19 Jan 2024 | 12,821.90 | 12,821.90 | 12,821.90 | 12,821.90 | 12,821.90 | - |
18 Jan 2024 | 12,694.14 | 12,694.14 | 12,694.14 | 12,694.14 | 12,694.14 | - |
17 Jan 2024 | 12,558.66 | 12,558.66 | 12,558.66 | 12,558.66 | 12,558.66 | - |
16 Jan 2024 | 12,656.37 | 12,656.37 | 12,656.37 | 12,656.37 | 12,656.37 | - |
15 Jan 2024 | 12,617.84 | 12,617.84 | 12,617.84 | 12,617.84 | 12,617.84 | - |
12 Jan 2024 | 12,602.97 | 12,602.97 | 12,602.97 | 12,602.97 | 12,602.97 | - |
11 Jan 2024 | 12,627.12 | 12,627.12 | 12,627.12 | 12,627.12 | 12,627.12 | - |
10 Jan 2024 | 12,621.02 | 12,621.02 | 12,621.02 | 12,621.02 | 12,621.02 | - |
09 Jan 2024 | 12,510.87 | 12,510.87 | 12,510.87 | 12,510.87 | 12,510.87 | - |
08 Jan 2024 | 12,480.90 | 12,480.90 | 12,480.90 | 12,480.90 | 12,480.90 | - |
05 Jan 2024 | 12,284.73 | 12,284.73 | 12,284.73 | 12,284.73 | 12,284.73 | - |
04 Jan 2024 | 12,333.01 | 12,333.01 | 12,333.01 | 12,333.01 | 12,333.01 | - |
03 Jan 2024 | 12,361.65 | 12,361.65 | 12,361.65 | 12,361.65 | 12,361.65 | - |
02 Jan 2024 | 12,530.52 | 12,530.52 | 12,530.52 | 12,530.52 | 12,530.52 | - |
29 Dec 2023 | 12,580.99 | 12,580.99 | 12,580.99 | 12,580.99 | 12,580.99 | - |
28 Dec 2023 | 12,618.91 | 12,618.91 | 12,618.91 | 12,618.91 | 12,618.91 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 12,590.33 | 12,590.33 | 12,590.33 | 12,590.33 | 12,590.33 | - |
21 Dec 2023 | 12,631.85 | 12,631.85 | 12,631.85 | 12,631.85 | 12,631.85 | - |
20 Dec 2023 | 12,473.71 | 12,473.71 | 12,473.71 | 12,473.71 | 12,473.71 | - |
19 Dec 2023 | 12,539.65 | 12,539.65 | 12,539.65 | 12,539.65 | 12,539.65 | - |
18 Dec 2023 | 12,556.84 | 12,556.84 | 12,556.84 | 12,556.84 | 12,556.84 | - |
15 Dec 2023 | 12,427.66 | 12,427.66 | 12,427.66 | 12,427.66 | 12,427.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |