Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 65,801.72 | 65,801.72 | 65,801.72 | 65,801.72 | 65,801.72 | - |
15 May 2024 | 65,538.43 | 65,538.43 | 65,538.43 | 65,538.43 | 65,538.43 | - |
14 May 2024 | 65,922.65 | 65,922.65 | 65,922.65 | 65,922.65 | 65,922.65 | - |
13 May 2024 | 65,951.14 | 65,951.14 | 65,951.14 | 65,951.14 | 65,951.14 | - |
10 May 2024 | 65,948.76 | 65,948.76 | 65,948.76 | 65,948.76 | 65,948.76 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 65,050.36 | 65,050.36 | 65,050.36 | 65,050.36 | 65,050.36 | - |
07 May 2024 | 64,818.59 | 64,818.59 | 64,818.59 | 64,818.59 | 64,818.59 | - |
03 May 2024 | 63,876.75 | 63,876.75 | 63,876.75 | 63,876.75 | 63,876.75 | - |
02 May 2024 | 63,625.88 | 63,625.88 | 63,625.88 | 63,625.88 | 63,625.88 | - |
30 Apr 2024 | 63,887.40 | 63,887.40 | 63,887.40 | 63,887.40 | 63,887.40 | - |
29 Apr 2024 | 63,590.05 | 63,590.05 | 63,590.05 | 63,590.05 | 63,590.05 | - |
26 Apr 2024 | 63,567.76 | 63,567.76 | 63,567.76 | 63,567.76 | 63,567.76 | - |
25 Apr 2024 | 63,261.78 | 63,261.78 | 63,261.78 | 63,261.78 | 63,261.78 | - |
24 Apr 2024 | 62,952.73 | 62,952.73 | 62,952.73 | 62,952.73 | 62,952.73 | - |
23 Apr 2024 | 62,488.46 | 62,488.46 | 62,488.46 | 62,488.46 | 62,488.46 | - |
22 Apr 2024 | 62,406.63 | 62,406.63 | 62,406.63 | 62,406.63 | 62,406.63 | - |
19 Apr 2024 | 62,381.84 | 62,381.84 | 62,381.84 | 62,381.84 | 62,381.84 | - |
18 Apr 2024 | 62,452.52 | 62,452.52 | 62,452.52 | 62,452.52 | 62,452.52 | - |
17 Apr 2024 | 62,596.05 | 62,596.05 | 62,596.05 | 62,596.05 | 62,596.05 | - |
16 Apr 2024 | 62,450.08 | 62,450.08 | 62,450.08 | 62,450.08 | 62,450.08 | - |
15 Apr 2024 | 63,261.37 | 63,261.37 | 63,261.37 | 63,261.37 | 63,261.37 | - |
12 Apr 2024 | 63,838.70 | 63,838.70 | 63,838.70 | 63,838.70 | 63,838.70 | - |
11 Apr 2024 | 62,955.30 | 62,955.30 | 62,955.30 | 62,955.30 | 62,955.30 | - |
10 Apr 2024 | 63,005.13 | 63,005.13 | 63,005.13 | 63,005.13 | 63,005.13 | - |
09 Apr 2024 | 62,816.12 | 62,816.12 | 62,816.12 | 62,816.12 | 62,816.12 | - |
08 Apr 2024 | 62,759.32 | 62,759.32 | 62,759.32 | 62,759.32 | 62,759.32 | - |
05 Apr 2024 | 62,884.82 | 62,884.82 | 62,884.82 | 62,884.82 | 62,884.82 | - |
04 Apr 2024 | 62,694.95 | 62,694.95 | 62,694.95 | 62,694.95 | 62,694.95 | - |
03 Apr 2024 | 62,623.70 | 62,623.70 | 62,623.70 | 62,623.70 | 62,623.70 | - |
02 Apr 2024 | 62,338.63 | 62,338.63 | 62,338.63 | 62,338.63 | 62,338.63 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 61,677.46 | 61,677.46 | 61,677.46 | 61,677.46 | 61,677.46 | - |
26 Mar 2024 | 61,380.88 | 61,380.88 | 61,380.88 | 61,380.88 | 61,380.88 | - |
25 Mar 2024 | 61,358.23 | 61,358.23 | 61,358.23 | 61,358.23 | 61,358.23 | - |
22 Mar 2024 | 61,166.06 | 61,166.06 | 61,166.06 | 61,166.06 | 61,166.06 | - |
21 Mar 2024 | 60,808.13 | 60,808.13 | 60,808.13 | 60,808.13 | 60,808.13 | - |
20 Mar 2024 | 60,551.93 | 60,551.93 | 60,551.93 | 60,551.93 | 60,551.93 | - |
19 Mar 2024 | 60,532.93 | 60,532.93 | 60,532.93 | 60,532.93 | 60,532.93 | - |
18 Mar 2024 | 60,401.67 | 60,401.67 | 60,401.67 | 60,401.67 | 60,401.67 | - |
15 Mar 2024 | 60,114.23 | 60,114.23 | 60,114.23 | 60,114.23 | 60,114.23 | - |
14 Mar 2024 | 59,862.76 | 59,862.76 | 59,862.76 | 59,862.76 | 59,862.76 | - |
13 Mar 2024 | 59,921.90 | 59,921.90 | 59,921.90 | 59,921.90 | 59,921.90 | - |
12 Mar 2024 | 59,412.95 | 59,412.95 | 59,412.95 | 59,412.95 | 59,412.95 | - |
11 Mar 2024 | 58,888.21 | 58,888.21 | 58,888.21 | 58,888.21 | 58,888.21 | - |
08 Mar 2024 | 59,414.66 | 59,414.66 | 59,414.66 | 59,414.66 | 59,414.66 | - |
07 Mar 2024 | 59,174.29 | 59,174.29 | 59,174.29 | 59,174.29 | 59,174.29 | - |
06 Mar 2024 | 59,088.11 | 59,088.11 | 59,088.11 | 59,088.11 | 59,088.11 | - |
05 Mar 2024 | 59,347.30 | 59,347.30 | 59,347.30 | 59,347.30 | 59,347.30 | - |
04 Mar 2024 | 59,156.54 | 59,156.54 | 59,156.54 | 59,156.54 | 59,156.54 | - |
01 Mar 2024 | 59,415.54 | 59,415.54 | 59,415.54 | 59,415.54 | 59,415.54 | - |
29 Feb 2024 | 59,009.11 | 59,009.11 | 59,009.11 | 59,009.11 | 59,009.11 | - |
28 Feb 2024 | 58,732.89 | 58,732.89 | 58,732.89 | 58,732.89 | 58,732.89 | - |
27 Feb 2024 | 58,445.15 | 58,445.15 | 58,445.15 | 58,445.15 | 58,445.15 | - |
26 Feb 2024 | 58,527.13 | 58,527.13 | 58,527.13 | 58,527.13 | 58,527.13 | - |
23 Feb 2024 | 58,525.39 | 58,525.39 | 58,525.39 | 58,525.39 | 58,525.39 | - |
22 Feb 2024 | 58,572.45 | 58,572.45 | 58,572.45 | 58,572.45 | 58,572.45 | - |
21 Feb 2024 | 58,349.67 | 58,349.67 | 58,349.67 | 58,349.67 | 58,349.67 | - |
20 Feb 2024 | 58,406.01 | 58,406.01 | 58,406.01 | 58,406.01 | 58,406.01 | - |
19 Feb 2024 | 58,655.59 | 58,655.59 | 58,655.59 | 58,655.59 | 58,655.59 | - |
16 Feb 2024 | 58,582.91 | 58,582.91 | 58,582.91 | 58,582.91 | 58,582.91 | - |
15 Feb 2024 | 58,134.05 | 58,134.05 | 58,134.05 | 58,134.05 | 58,134.05 | - |
14 Feb 2024 | 58,163.00 | 58,163.00 | 58,163.00 | 58,163.00 | 58,163.00 | - |
13 Feb 2024 | 57,861.08 | 57,861.08 | 57,861.08 | 57,861.08 | 57,861.08 | - |
12 Feb 2024 | 58,262.04 | 58,262.04 | 58,262.04 | 58,262.04 | 58,262.04 | - |
09 Feb 2024 | 57,732.12 | 57,732.12 | 57,732.12 | 57,732.12 | 57,732.12 | - |
08 Feb 2024 | 57,669.68 | 57,669.68 | 57,669.68 | 57,669.68 | 57,669.68 | - |
07 Feb 2024 | 58,039.46 | 58,039.46 | 58,039.46 | 58,039.46 | 58,039.46 | - |
06 Feb 2024 | 59,230.34 | 59,230.34 | 59,230.34 | 59,230.34 | 59,230.34 | - |
05 Feb 2024 | 58,663.57 | 58,663.57 | 58,663.57 | 58,663.57 | 58,663.57 | - |
02 Feb 2024 | 58,952.80 | 58,952.80 | 58,952.80 | 58,952.80 | 58,952.80 | - |
01 Feb 2024 | 59,221.66 | 59,221.66 | 59,221.66 | 59,221.66 | 59,221.66 | - |
31 Jan 2024 | 59,098.71 | 59,098.71 | 59,098.71 | 59,098.71 | 59,098.71 | - |
30 Jan 2024 | 59,259.60 | 59,259.60 | 59,259.60 | 59,259.60 | 59,259.60 | - |
29 Jan 2024 | 59,507.66 | 59,507.66 | 59,507.66 | 59,507.66 | 59,507.66 | - |
26 Jan 2024 | 59,711.66 | 59,711.66 | 59,711.66 | 59,711.66 | 59,711.66 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 59,429.20 | 59,429.20 | 59,429.20 | 59,429.20 | 59,429.20 | - |
23 Jan 2024 | 59,361.48 | 59,361.48 | 59,361.48 | 59,361.48 | 59,361.48 | - |
22 Jan 2024 | 59,149.69 | 59,149.69 | 59,149.69 | 59,149.69 | 59,149.69 | - |
19 Jan 2024 | 59,154.83 | 59,154.83 | 59,154.83 | 59,154.83 | 59,154.83 | - |
18 Jan 2024 | 58,958.50 | 58,958.50 | 58,958.50 | 58,958.50 | 58,958.50 | - |
17 Jan 2024 | 58,668.12 | 58,668.12 | 58,668.12 | 58,668.12 | 58,668.12 | - |
16 Jan 2024 | 59,145.45 | 59,145.45 | 59,145.45 | 59,145.45 | 59,145.45 | - |
15 Jan 2024 | 59,144.24 | 59,144.24 | 59,144.24 | 59,144.24 | 59,144.24 | - |
12 Jan 2024 | 59,715.45 | 59,715.45 | 59,715.45 | 59,715.45 | 59,715.45 | - |
11 Jan 2024 | 59,323.39 | 59,323.39 | 59,323.39 | 59,323.39 | 59,323.39 | - |
10 Jan 2024 | 59,735.85 | 59,735.85 | 59,735.85 | 59,735.85 | 59,735.85 | - |
09 Jan 2024 | 59,965.96 | 59,965.96 | 59,965.96 | 59,965.96 | 59,965.96 | - |
08 Jan 2024 | 59,958.05 | 59,958.05 | 59,958.05 | 59,958.05 | 59,958.05 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 59,718.75 | 59,718.75 | 59,718.75 | 59,718.75 | 59,718.75 | - |
28 Dec 2023 | 59,571.89 | 59,571.89 | 59,571.89 | 59,571.89 | 59,571.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |