Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2024 | 15,975.0000 | 15,975.0000 | 15,949.0000 | 15,949.0000 | 15,949.0000 | - |
17 May 2024 | 15,930.7998 | 15,986.5000 | 15,921.7998 | 15,930.7998 | 15,930.7998 | - |
16 May 2024 | 15,914.0000 | 15,949.7998 | 15,875.0000 | 15,914.0000 | 15,914.0000 | - |
15 May 2024 | 16,102.0000 | 16,111.0000 | 15,516.5996 | 16,102.0000 | 16,102.0000 | - |
14 May 2024 | 16,121.0000 | 16,134.5000 | 16,082.0000 | 16,121.0000 | 16,121.0000 | - |
13 May 2024 | 16,038.0000 | 16,125.4004 | 16,038.0000 | 16,038.0000 | 16,038.0000 | - |
10 May 2024 | 16,030.0000 | 16,067.5000 | 16,004.0000 | 16,030.0000 | 16,030.0000 | - |
09 May 2024 | 16,074.0000 | 16,075.0000 | 16,028.0000 | 16,074.0000 | 16,074.0000 | - |
08 May 2024 | 16,073.0000 | 16,098.2002 | 16,037.0000 | 16,073.0000 | 16,073.0000 | - |
07 May 2024 | 16,034.0000 | 16,070.5996 | 16,020.0000 | 16,034.0000 | 16,034.0000 | - |
06 May 2024 | 16,077.0000 | 16,077.0000 | 15,950.5000 | 16,077.0000 | 16,077.0000 | - |
03 May 2024 | 16,097.0000 | 16,103.0000 | 14,893.7998 | 16,097.0000 | 16,097.0000 | - |
02 May 2024 | 16,190.4004 | 16,253.0000 | 16,103.0000 | 16,190.4004 | 16,190.4004 | - |
01 May 2024 | 16,273.0000 | 16,274.9004 | 16,191.2002 | 16,273.0000 | 16,273.0000 | - |
30 Apr 2024 | 16,246.0000 | 16,278.4004 | 16,216.7002 | 16,246.0000 | 16,246.0000 | - |
29 Apr 2024 | 16,203.0000 | 16,268.7002 | 16,203.0000 | 16,203.0000 | 16,203.0000 | - |
26 Apr 2024 | 16,202.0000 | 16,261.7998 | 16,137.5996 | 16,202.0000 | 16,202.0000 | - |
25 Apr 2024 | 16,220.0000 | 16,235.0000 | 16,065.4004 | 16,220.0000 | 16,220.0000 | - |
24 Apr 2024 | 16,140.2002 | 16,242.4004 | 16,100.2998 | 16,140.2002 | 16,140.2002 | - |
23 Apr 2024 | 16,246.0000 | 16,244.0996 | 16,129.9004 | 16,246.0000 | 16,246.0000 | - |
22 Apr 2024 | 16,210.2998 | 16,268.5996 | 16,199.0996 | 16,210.2998 | 16,210.2998 | - |
19 Apr 2024 | 16,220.0000 | 16,300.7998 | 15,980.0996 | 16,220.0000 | 16,220.0000 | - |
18 Apr 2024 | 16,246.0000 | 16,257.0000 | 16,148.4004 | 16,246.0000 | 16,246.0000 | - |
17 Apr 2024 | 16,312.2002 | 16,312.2002 | 15,317.0000 | 16,312.2002 | 16,312.2002 | - |
16 Apr 2024 | 16,075.0000 | 16,309.4004 | 15,853.5000 | 16,075.0000 | 16,075.0000 | - |
15 Apr 2024 | 16,111.0000 | 16,145.7998 | 16,034.7998 | 16,111.0000 | 16,111.0000 | - |
12 Apr 2024 | 16,007.0000 | 16,148.4004 | 15,990.0000 | 16,007.0000 | 16,007.0000 | - |
11 Apr 2024 | 15,998.2002 | 16,025.0000 | 15,919.5000 | 15,998.2002 | 15,998.2002 | - |
10 Apr 2024 | 15,892.2998 | 15,970.9004 | 15,660.5996 | 15,892.2998 | 15,892.2998 | - |
09 Apr 2024 | 15,918.0000 | 15,918.0000 | 15,826.4004 | 15,918.0000 | 15,918.0000 | - |
08 Apr 2024 | 15,881.0000 | 15,922.4004 | 15,863.0000 | 15,881.0000 | 15,881.0000 | - |
05 Apr 2024 | 15,904.5000 | 15,916.7998 | 15,754.4004 | 15,904.5000 | 15,904.5000 | - |
04 Apr 2024 | 15,936.0000 | 15,943.2002 | 15,854.0000 | 15,936.0000 | 15,936.0000 | - |
03 Apr 2024 | 15,955.0000 | 15,950.4004 | 15,903.0000 | 15,955.0000 | 15,955.0000 | - |
02 Apr 2024 | 15,945.7998 | 15,957.9004 | 15,888.0000 | 15,945.7998 | 15,945.7998 | - |
01 Apr 2024 | 15,848.0000 | 15,956.5000 | 15,848.0000 | 15,848.0000 | 15,848.0000 | - |
29 Mar 2024 | 15,877.0000 | 15,896.4004 | 15,828.2002 | 15,877.0000 | 15,877.0000 | - |
28 Mar 2024 | 15,877.0000 | 15,893.5000 | 15,853.0000 | 15,877.0000 | 15,877.0000 | - |
27 Mar 2024 | 15,828.0000 | 15,914.5000 | 15,797.0000 | 15,828.0000 | 15,828.0000 | - |
26 Mar 2024 | 15,784.0000 | 15,825.2998 | 15,761.0996 | 15,784.0000 | 15,784.0000 | - |
25 Mar 2024 | 15,802.5996 | 15,820.7002 | 15,740.5000 | 15,802.5996 | 15,802.5996 | - |
22 Mar 2024 | 15,723.5000 | 15,858.2002 | 15,245.2002 | 15,723.5000 | 15,723.5000 | - |
21 Mar 2024 | 15,687.0000 | 15,724.5996 | 15,634.0000 | 15,687.0000 | 15,687.0000 | - |
20 Mar 2024 | 15,718.0000 | 15,753.5000 | 15,689.2002 | 15,718.0000 | 15,718.0000 | - |
19 Mar 2024 | 15,743.0000 | 15,749.0996 | 15,691.0000 | 15,743.0000 | 15,743.0000 | - |
18 Mar 2024 | 15,639.2998 | 15,725.7998 | 15,614.0000 | 15,639.2998 | 15,639.2998 | - |
15 Mar 2024 | 15,630.0000 | 15,638.2002 | 15,588.0000 | 15,630.0000 | 15,630.0000 | - |
14 Mar 2024 | 15,574.0000 | 15,629.5000 | 15,561.0000 | 15,574.0000 | 15,574.0000 | - |
13 Mar 2024 | 15,546.0000 | 15,596.0000 | 15,534.2002 | 15,546.0000 | 15,546.0000 | - |
12 Mar 2024 | 15,518.0000 | 15,548.0000 | 15,151.2002 | 15,518.0000 | 15,518.0000 | - |
11 Mar 2024 | 15,536.2998 | 15,583.0000 | 15,381.0000 | 15,536.2998 | 15,536.2998 | - |
08 Mar 2024 | 15,621.0000 | 15,636.5996 | 14,784.4004 | 15,621.0000 | 15,621.0000 | - |
07 Mar 2024 | 15,668.0000 | 15,687.4004 | 15,601.0000 | 15,668.0000 | 15,668.0000 | - |
06 Mar 2024 | 15,751.5000 | 15,751.5000 | 15,639.0000 | 15,751.5000 | 15,751.5000 | - |
05 Mar 2024 | 15,766.0000 | 15,781.0996 | 15,723.7998 | 15,766.0000 | 15,766.0000 | - |
04 Mar 2024 | 15,691.9004 | 15,750.9004 | 15,681.2998 | 15,691.9004 | 15,691.9004 | - |
01 Mar 2024 | 15,704.0000 | 15,748.5996 | 15,681.0000 | 15,704.0000 | 15,704.0000 | - |
29 Feb 2024 | 15,712.2002 | 15,752.0000 | 15,673.0000 | 15,712.2002 | 15,712.2002 | - |
28 Feb 2024 | 15,653.0000 | 15,733.0000 | 15,643.0000 | 15,653.0000 | 15,653.0000 | - |
27 Feb 2024 | 15,638.5000 | 15,663.9004 | 15,625.0000 | 15,638.5000 | 15,638.5000 | - |
26 Feb 2024 | 15,586.0996 | 15,660.0000 | 15,587.0000 | 15,586.0996 | 15,586.0996 | - |
23 Feb 2024 | 15,588.0000 | 15,631.0000 | 15,568.0000 | 15,588.0000 | 15,588.0000 | - |
22 Feb 2024 | 15,642.0000 | 15,660.4004 | 15,562.0000 | 15,642.0000 | 15,642.0000 | - |
21 Feb 2024 | 15,661.0000 | 15,682.0996 | 15,611.0000 | 15,661.0000 | 15,661.0000 | - |
20 Feb 2024 | 15,634.0000 | 15,670.0996 | 15,620.2998 | 15,634.0000 | 15,634.0000 | - |
19 Feb 2024 | 15,628.5996 | 15,646.5000 | 15,613.0000 | 15,628.5996 | 15,628.5996 | - |
16 Feb 2024 | 15,672.0000 | 15,683.0000 | 15,578.0000 | 15,672.0000 | 15,672.0000 | - |
15 Feb 2024 | 15,553.0996 | 15,651.2998 | 15,544.0000 | 15,553.0996 | 15,553.0996 | - |
14 Feb 2024 | 15,661.5000 | 15,712.5996 | 15,564.0000 | 15,661.5000 | 15,661.5000 | - |
13 Feb 2024 | 15,579.5000 | 15,687.0000 | 15,278.5996 | 15,579.5000 | 15,579.5000 | - |
12 Feb 2024 | 15,598.0000 | 15,629.2002 | 15,541.7002 | 15,598.0000 | 15,598.0000 | - |
09 Feb 2024 | 15,660.2998 | 15,661.2998 | 15,583.2998 | 15,660.2998 | 15,660.2998 | - |
08 Feb 2024 | 15,647.0000 | 15,676.0000 | 15,607.0000 | 15,647.0000 | 15,647.0000 | - |
07 Feb 2024 | 15,733.0000 | 15,740.0000 | 15,608.0000 | 15,733.0000 | 15,733.0000 | - |
06 Feb 2024 | 15,711.5000 | 15,774.7002 | 15,693.5000 | 15,711.5000 | 15,711.5000 | - |
05 Feb 2024 | 15,727.2002 | 15,791.0000 | 15,676.7998 | 15,727.2002 | 15,727.2002 | - |
02 Feb 2024 | 15,726.0000 | 15,754.0000 | 15,519.5996 | 15,726.0000 | 15,726.0000 | - |
01 Feb 2024 | 15,769.0000 | 15,793.2002 | 15,705.5996 | 15,769.0000 | 15,769.0000 | - |
31 Jan 2024 | 15,785.0000 | 15,813.2998 | 15,726.0000 | 15,785.0000 | 15,785.0000 | - |
30 Jan 2024 | 15,828.0000 | 15,830.0000 | 15,759.0000 | 15,828.0000 | 15,828.0000 | - |
29 Jan 2024 | 15,767.5996 | 15,833.5996 | 15,768.0000 | 15,767.5996 | 15,767.5996 | - |
26 Jan 2024 | 15,808.0000 | 15,844.2998 | 15,729.0996 | 15,808.0000 | 15,808.0000 | - |
25 Jan 2024 | 15,714.5000 | 15,876.5000 | 15,403.2998 | 15,714.5000 | 15,714.5000 | - |
24 Jan 2024 | 15,715.0000 | 15,734.7998 | 15,651.0000 | 15,715.0000 | 15,715.0000 | - |
23 Jan 2024 | 15,655.5000 | 15,727.7998 | 15,625.5996 | 15,655.5000 | 15,655.5000 | - |
22 Jan 2024 | 15,601.0000 | 15,679.7002 | 15,585.0996 | 15,601.0000 | 15,601.0000 | - |
19 Jan 2024 | 15,613.0996 | 15,639.9004 | 15,582.0000 | 15,613.0996 | 15,613.0996 | - |
18 Jan 2024 | 15,624.0000 | 15,643.2998 | 15,592.2998 | 15,624.0000 | 15,624.0000 | - |
17 Jan 2024 | 15,625.0000 | 15,656.2998 | 15,598.0000 | 15,625.0000 | 15,625.0000 | - |
16 Jan 2024 | 15,546.0000 | 15,634.0000 | 15,539.2998 | 15,546.0000 | 15,546.0000 | - |
15 Jan 2024 | 15,503.2002 | 15,566.7998 | 15,537.0000 | 15,503.2002 | 15,503.2002 | - |
12 Jan 2024 | 15,556.5000 | 15,582.0000 | 15,505.0000 | 15,556.5000 | 15,556.5000 | - |
11 Jan 2024 | 15,555.0000 | 15,618.0000 | 15,483.9004 | 15,555.0000 | 15,555.0000 | - |
10 Jan 2024 | 15,534.5000 | 15,587.4004 | 15,526.7002 | 15,534.5000 | 15,534.5000 | - |
09 Jan 2024 | 15,495.5000 | 15,553.7998 | 15,478.7002 | 15,495.5000 | 15,495.5000 | - |
08 Jan 2024 | 15,477.5000 | 15,546.7002 | 15,473.4004 | 15,477.5000 | 15,477.5000 | - |
05 Jan 2024 | 15,511.0000 | 15,553.0000 | 14,379.7998 | 15,511.0000 | 15,511.0000 | - |
04 Jan 2024 | 15,555.0000 | 15,555.0000 | 15,476.0996 | 15,555.0000 | 15,555.0000 | - |
03 Jan 2024 | 15,498.0000 | 15,572.2998 | 15,401.7998 | 15,498.0000 | 15,498.0000 | - |
02 Jan 2024 | 15,383.0000 | 15,543.0000 | 15,350.9004 | 15,383.0000 | 15,383.0000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |