Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 15,049.72 | 15,049.72 | 15,049.72 | 15,049.72 | 15,049.72 | - |
15 May 2024 | 15,110.33 | 15,110.33 | 15,110.33 | 15,110.33 | 15,110.33 | - |
14 May 2024 | 15,024.66 | 15,024.66 | 15,024.66 | 15,024.66 | 15,024.66 | - |
13 May 2024 | 14,965.72 | 14,965.72 | 14,965.72 | 14,965.72 | 14,965.72 | - |
10 May 2024 | 15,010.42 | 15,010.42 | 15,010.42 | 15,010.42 | 15,010.42 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 14,856.50 | 14,856.50 | 14,856.50 | 14,856.50 | 14,856.50 | - |
06 May 2024 | 14,719.18 | 14,719.18 | 14,719.18 | 14,719.18 | 14,719.18 | - |
03 May 2024 | 14,605.47 | 14,605.47 | 14,605.47 | 14,605.47 | 14,605.47 | - |
02 May 2024 | 14,526.61 | 14,526.61 | 14,526.61 | 14,526.61 | 14,526.61 | - |
30 Apr 2024 | 14,443.88 | 14,443.88 | 14,443.88 | 14,443.88 | 14,443.88 | - |
29 Apr 2024 | 14,513.64 | 14,513.64 | 14,513.64 | 14,513.64 | 14,513.64 | - |
26 Apr 2024 | 14,459.89 | 14,459.89 | 14,459.89 | 14,459.89 | 14,459.89 | - |
25 Apr 2024 | 14,365.02 | 14,365.02 | 14,365.02 | 14,365.02 | 14,365.02 | - |
24 Apr 2024 | 14,495.57 | 14,495.57 | 14,495.57 | 14,495.57 | 14,495.57 | - |
23 Apr 2024 | 14,520.44 | 14,520.44 | 14,520.44 | 14,520.44 | 14,520.44 | - |
22 Apr 2024 | 14,394.25 | 14,394.25 | 14,394.25 | 14,394.25 | 14,394.25 | - |
19 Apr 2024 | 14,352.90 | 14,352.90 | 14,352.90 | 14,352.90 | 14,352.90 | - |
18 Apr 2024 | 14,455.13 | 14,455.13 | 14,455.13 | 14,455.13 | 14,455.13 | - |
17 Apr 2024 | 14,360.23 | 14,360.23 | 14,360.23 | 14,360.23 | 14,360.23 | - |
16 Apr 2024 | 14,390.85 | 14,390.85 | 14,390.85 | 14,390.85 | 14,390.85 | - |
15 Apr 2024 | 14,560.38 | 14,560.38 | 14,560.38 | 14,560.38 | 14,560.38 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 14,534.77 | 14,534.77 | 14,534.77 | 14,534.77 | 14,534.77 | - |
10 Apr 2024 | 14,576.73 | 14,576.73 | 14,576.73 | 14,576.73 | 14,576.73 | - |
09 Apr 2024 | 14,646.65 | 14,646.65 | 14,646.65 | 14,646.65 | 14,646.65 | - |
08 Apr 2024 | 14,719.98 | 14,719.98 | 14,719.98 | 14,719.98 | 14,719.98 | - |
05 Apr 2024 | 14,611.48 | 14,611.48 | 14,611.48 | 14,611.48 | 14,611.48 | - |
04 Apr 2024 | 14,698.18 | 14,698.18 | 14,698.18 | 14,698.18 | 14,698.18 | - |
03 Apr 2024 | 14,711.28 | 14,711.28 | 14,711.28 | 14,711.28 | 14,711.28 | - |
02 Apr 2024 | 14,635.05 | 14,635.05 | 14,635.05 | 14,635.05 | 14,635.05 | - |
28 Mar 2024 | 14,745.56 | 14,745.56 | 14,745.56 | 14,745.56 | 14,745.56 | - |
27 Mar 2024 | 14,718.41 | 14,718.41 | 14,718.41 | 14,718.41 | 14,718.41 | - |
26 Mar 2024 | 14,747.56 | 14,747.56 | 14,747.56 | 14,747.56 | 14,747.56 | - |
25 Mar 2024 | 14,670.81 | 14,670.81 | 14,670.81 | 14,670.81 | 14,670.81 | - |
22 Mar 2024 | 14,691.00 | 14,691.00 | 14,691.00 | 14,691.00 | 14,691.00 | - |
21 Mar 2024 | 14,672.09 | 14,672.09 | 14,672.09 | 14,672.09 | 14,672.09 | - |
20 Mar 2024 | 14,523.29 | 14,523.29 | 14,523.29 | 14,523.29 | 14,523.29 | - |
19 Mar 2024 | 14,569.10 | 14,569.10 | 14,569.10 | 14,569.10 | 14,569.10 | - |
18 Mar 2024 | 14,530.29 | 14,530.29 | 14,530.29 | 14,530.29 | 14,530.29 | - |
15 Mar 2024 | 14,535.25 | 14,535.25 | 14,535.25 | 14,535.25 | 14,535.25 | - |
14 Mar 2024 | 14,617.86 | 14,617.86 | 14,617.86 | 14,617.86 | 14,617.86 | - |
13 Mar 2024 | 14,648.85 | 14,648.85 | 14,648.85 | 14,648.85 | 14,648.85 | - |
12 Mar 2024 | 14,623.91 | 14,623.91 | 14,623.91 | 14,623.91 | 14,623.91 | - |
11 Mar 2024 | 14,545.72 | 14,545.72 | 14,545.72 | 14,545.72 | 14,545.72 | - |
08 Mar 2024 | 14,601.65 | 14,601.65 | 14,601.65 | 14,601.65 | 14,601.65 | - |
07 Mar 2024 | 14,647.95 | 14,647.95 | 14,647.95 | 14,647.95 | 14,647.95 | - |
06 Mar 2024 | 14,497.51 | 14,497.51 | 14,497.51 | 14,497.51 | 14,497.51 | - |
05 Mar 2024 | 14,427.49 | 14,427.49 | 14,427.49 | 14,427.49 | 14,427.49 | - |
04 Mar 2024 | 14,498.17 | 14,498.17 | 14,498.17 | 14,498.17 | 14,498.17 | - |
01 Mar 2024 | 14,467.69 | 14,467.69 | 14,467.69 | 14,467.69 | 14,467.69 | - |
29 Feb 2024 | 14,312.70 | 14,312.70 | 14,312.70 | 14,312.70 | 14,312.70 | - |
28 Feb 2024 | 14,386.03 | 14,386.03 | 14,386.03 | 14,386.03 | 14,386.03 | - |
27 Feb 2024 | 14,409.52 | 14,409.52 | 14,409.52 | 14,409.52 | 14,409.52 | - |
26 Feb 2024 | 14,391.64 | 14,391.64 | 14,391.64 | 14,391.64 | 14,391.64 | - |
23 Feb 2024 | 14,479.10 | 14,479.10 | 14,479.10 | 14,479.10 | 14,479.10 | - |
22 Feb 2024 | 14,479.23 | 14,479.23 | 14,479.23 | 14,479.23 | 14,479.23 | - |
21 Feb 2024 | 14,332.64 | 14,332.64 | 14,332.64 | 14,332.64 | 14,332.64 | - |
20 Feb 2024 | 14,351.75 | 14,351.75 | 14,351.75 | 14,351.75 | 14,351.75 | - |
19 Feb 2024 | 14,374.75 | 14,374.75 | 14,374.75 | 14,374.75 | 14,374.75 | - |
16 Feb 2024 | 14,419.18 | 14,419.18 | 14,419.18 | 14,419.18 | 14,419.18 | - |
15 Feb 2024 | 14,372.79 | 14,372.79 | 14,372.79 | 14,372.79 | 14,372.79 | - |
14 Feb 2024 | 14,317.21 | 14,317.21 | 14,317.21 | 14,317.21 | 14,317.21 | - |
13 Feb 2024 | 14,263.42 | 14,263.42 | 14,263.42 | 14,263.42 | 14,263.42 | - |
12 Feb 2024 | 14,426.62 | 14,426.62 | 14,426.62 | 14,426.62 | 14,426.62 | - |
09 Feb 2024 | 14,343.77 | 14,343.77 | 14,343.77 | 14,343.77 | 14,343.77 | - |
08 Feb 2024 | 14,346.09 | 14,346.09 | 14,346.09 | 14,346.09 | 14,346.09 | - |
07 Feb 2024 | 14,327.34 | 14,327.34 | 14,327.34 | 14,327.34 | 14,327.34 | - |
06 Feb 2024 | 14,369.03 | 14,369.03 | 14,369.03 | 14,369.03 | 14,369.03 | - |
05 Feb 2024 | 14,305.84 | 14,305.84 | 14,305.84 | 14,305.84 | 14,305.84 | - |
02 Feb 2024 | 14,333.52 | 14,333.52 | 14,333.52 | 14,333.52 | 14,333.52 | - |
01 Feb 2024 | 14,392.84 | 14,392.84 | 14,392.84 | 14,392.84 | 14,392.84 | - |
31 Jan 2024 | 14,528.76 | 14,528.76 | 14,528.76 | 14,528.76 | 14,528.76 | - |
30 Jan 2024 | 14,472.57 | 14,472.57 | 14,472.57 | 14,472.57 | 14,472.57 | - |
29 Jan 2024 | 14,470.17 | 14,470.17 | 14,470.17 | 14,470.17 | 14,470.17 | - |
26 Jan 2024 | 14,551.85 | 14,551.85 | 14,551.85 | 14,551.85 | 14,551.85 | - |
25 Jan 2024 | 14,445.85 | 14,445.85 | 14,445.85 | 14,445.85 | 14,445.85 | - |
24 Jan 2024 | 14,422.85 | 14,422.85 | 14,422.85 | 14,422.85 | 14,422.85 | - |
23 Jan 2024 | 14,291.65 | 14,291.65 | 14,291.65 | 14,291.65 | 14,291.65 | - |
22 Jan 2024 | 14,303.14 | 14,303.14 | 14,303.14 | 14,303.14 | 14,303.14 | - |
19 Jan 2024 | 14,139.11 | 14,139.11 | 14,139.11 | 14,139.11 | 14,139.11 | - |
18 Jan 2024 | 14,165.68 | 14,165.68 | 14,165.68 | 14,165.68 | 14,165.68 | - |
17 Jan 2024 | 14,123.80 | 14,123.80 | 14,123.80 | 14,123.80 | 14,123.80 | - |
16 Jan 2024 | 14,280.97 | 14,280.97 | 14,280.97 | 14,280.97 | 14,280.97 | - |
15 Jan 2024 | 14,415.75 | 14,415.75 | 14,415.75 | 14,415.75 | 14,415.75 | - |
12 Jan 2024 | 14,468.87 | 14,468.87 | 14,468.87 | 14,468.87 | 14,468.87 | - |
11 Jan 2024 | 14,312.87 | 14,312.87 | 14,312.87 | 14,312.87 | 14,312.87 | - |
10 Jan 2024 | 14,388.77 | 14,388.77 | 14,388.77 | 14,388.77 | 14,388.77 | - |
09 Jan 2024 | 14,407.42 | 14,407.42 | 14,407.42 | 14,407.42 | 14,407.42 | - |
08 Jan 2024 | 14,389.20 | 14,389.20 | 14,389.20 | 14,389.20 | 14,389.20 | - |
05 Jan 2024 | 14,279.60 | 14,279.60 | 14,279.60 | 14,279.60 | 14,279.60 | - |
04 Jan 2024 | 14,336.33 | 14,336.33 | 14,336.33 | 14,336.33 | 14,336.33 | - |
03 Jan 2024 | 14,345.58 | 14,345.58 | 14,345.58 | 14,345.58 | 14,345.58 | - |
02 Jan 2024 | 14,652.42 | 14,652.42 | 14,652.42 | 14,652.42 | 14,652.42 | - |
29 Dec 2023 | 14,777.88 | 14,777.88 | 14,777.88 | 14,777.88 | 14,777.88 | - |
28 Dec 2023 | 14,769.93 | 14,769.93 | 14,769.93 | 14,769.93 | 14,769.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |