Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | - | - | - | - | - | - |
24 June 2024 | 32,717.24 | 32,717.24 | 32,717.24 | 32,717.24 | 32,717.24 | - |
21 June 2024 | 32,926.61 | 32,926.61 | 32,926.61 | 32,926.61 | 32,926.61 | - |
20 June 2024 | 32,626.27 | 32,626.27 | 32,626.27 | 32,626.27 | 32,626.27 | - |
19 June 2024 | 32,352.78 | 32,352.78 | 32,352.78 | 32,352.78 | 32,352.78 | - |
18 June 2024 | 32,500.73 | 32,500.73 | 32,500.73 | 32,500.73 | 32,500.73 | - |
17 June 2024 | 32,513.82 | 32,513.82 | 32,513.82 | 32,513.82 | 32,513.82 | - |
14 June 2024 | 32,333.70 | 32,333.70 | 32,333.70 | 32,333.70 | 32,333.70 | - |
13 June 2024 | 32,100.35 | 32,100.35 | 32,100.35 | 32,100.35 | 32,100.35 | - |
12 June 2024 | 32,150.32 | 32,150.32 | 32,150.32 | 32,150.32 | 32,150.32 | - |
11 June 2024 | 32,281.69 | 32,281.69 | 32,281.69 | 32,281.69 | 32,281.69 | - |
10 June 2024 | 32,227.69 | 32,227.69 | 32,227.69 | 32,227.69 | 32,227.69 | - |
07 June 2024 | 32,258.93 | 32,258.93 | 32,258.93 | 32,258.93 | 32,258.93 | - |
06 June 2024 | 32,225.74 | 32,225.74 | 32,225.74 | 32,225.74 | 32,225.74 | - |
05 June 2024 | 32,108.74 | 32,108.74 | 32,108.74 | 32,108.74 | 32,108.74 | - |
04 June 2024 | 31,701.50 | 31,701.50 | 31,701.50 | 31,701.50 | 31,701.50 | - |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 31,588.96 | 31,588.96 | 31,588.96 | 31,588.96 | 31,588.96 | - |
30 May 2024 | 31,429.31 | 31,429.31 | 31,429.31 | 31,429.31 | 31,429.31 | - |
29 May 2024 | 31,645.82 | 31,645.82 | 31,645.82 | 31,645.82 | 31,645.82 | - |
28 May 2024 | 31,799.80 | 31,799.80 | 31,799.80 | 31,799.80 | 31,799.80 | - |
24 May 2024 | 31,975.14 | 31,975.14 | 31,975.14 | 31,975.14 | 31,975.14 | - |
23 May 2024 | 32,032.40 | 32,032.40 | 32,032.40 | 32,032.40 | 32,032.40 | - |
22 May 2024 | 32,256.78 | 32,256.78 | 32,256.78 | 32,256.78 | 32,256.78 | - |
21 May 2024 | 32,285.87 | 32,285.87 | 32,285.87 | 32,285.87 | 32,285.87 | - |
20 May 2024 | 32,355.38 | 32,355.38 | 32,355.38 | 32,355.38 | 32,355.38 | - |
17 May 2024 | 32,367.15 | 32,367.15 | 32,367.15 | 32,367.15 | 32,367.15 | - |
16 May 2024 | 32,423.54 | 32,423.54 | 32,423.54 | 32,423.54 | 32,423.54 | - |
15 May 2024 | 32,434.21 | 32,434.21 | 32,434.21 | 32,434.21 | 32,434.21 | - |
14 May 2024 | 32,230.68 | 32,230.68 | 32,230.68 | 32,230.68 | 32,230.68 | - |
13 May 2024 | 32,253.41 | 32,253.41 | 32,253.41 | 32,253.41 | 32,253.41 | - |
10 May 2024 | 32,481.40 | 32,481.40 | 32,481.40 | 32,481.40 | 32,481.40 | - |
09 May 2024 | 32,375.33 | 32,375.33 | 32,375.33 | 32,375.33 | 32,375.33 | - |
08 May 2024 | 32,251.75 | 32,251.75 | 32,251.75 | 32,251.75 | 32,251.75 | - |
07 May 2024 | 32,243.83 | 32,243.83 | 32,243.83 | 32,243.83 | 32,243.83 | - |
03 May 2024 | 31,802.41 | 31,802.41 | 31,802.41 | 31,802.41 | 31,802.41 | - |
02 May 2024 | 31,660.94 | 31,660.94 | 31,660.94 | 31,660.94 | 31,660.94 | - |
01 May 2024 | 31,431.40 | 31,431.40 | 31,431.40 | 31,431.40 | 31,431.40 | - |
30 Apr 2024 | 31,354.11 | 31,354.11 | 31,354.11 | 31,354.11 | 31,354.11 | - |
29 Apr 2024 | 31,668.69 | 31,668.69 | 31,668.69 | 31,668.69 | 31,668.69 | - |
26 Apr 2024 | 32,053.13 | 32,053.13 | 32,053.13 | 32,053.13 | 32,053.13 | - |
25 Apr 2024 | 31,464.58 | 31,464.58 | 31,464.58 | 31,464.58 | 31,464.58 | - |
24 Apr 2024 | 31,856.77 | 31,856.77 | 31,856.77 | 31,856.77 | 31,856.77 | - |
23 Apr 2024 | 31,848.52 | 31,848.52 | 31,848.52 | 31,848.52 | 31,848.52 | - |
22 Apr 2024 | 31,836.92 | 31,836.92 | 31,836.92 | 31,836.92 | 31,836.92 | - |
19 Apr 2024 | 31,438.67 | 31,438.67 | 31,438.67 | 31,438.67 | 31,438.67 | - |
18 Apr 2024 | 31,602.10 | 31,602.10 | 31,602.10 | 31,602.10 | 31,602.10 | - |
17 Apr 2024 | 31,623.34 | 31,623.34 | 31,623.34 | 31,623.34 | 31,623.34 | - |
16 Apr 2024 | 31,784.42 | 31,784.42 | 31,784.42 | 31,784.42 | 31,784.42 | - |
15 Apr 2024 | 31,715.63 | 31,715.63 | 31,715.63 | 31,715.63 | 31,715.63 | - |
12 Apr 2024 | 31,990.17 | 31,990.17 | 31,990.17 | 31,990.17 | 31,990.17 | - |
11 Apr 2024 | 32,237.86 | 32,237.86 | 32,237.86 | 32,237.86 | 32,237.86 | - |
10 Apr 2024 | 32,015.36 | 32,015.36 | 32,015.36 | 32,015.36 | 32,015.36 | - |
09 Apr 2024 | 32,146.44 | 32,146.44 | 32,146.44 | 32,146.44 | 32,146.44 | - |
08 Apr 2024 | 32,133.68 | 32,133.68 | 32,133.68 | 32,133.68 | 32,133.68 | - |
05 Apr 2024 | 32,120.01 | 32,120.01 | 32,120.01 | 32,120.01 | 32,120.01 | - |
04 Apr 2024 | 31,857.69 | 31,857.69 | 31,857.69 | 31,857.69 | 31,857.69 | - |
03 Apr 2024 | 32,291.90 | 32,291.90 | 32,291.90 | 32,291.90 | 32,291.90 | - |
02 Apr 2024 | 32,463.37 | 32,463.37 | 32,463.37 | 32,463.37 | 32,463.37 | - |
28 Mar 2024 | 32,648.65 | 32,648.65 | 32,648.65 | 32,648.65 | 32,648.65 | - |
27 Mar 2024 | 32,572.72 | 32,572.72 | 32,572.72 | 32,572.72 | 32,572.72 | - |
26 Mar 2024 | 32,397.13 | 32,397.13 | 32,397.13 | 32,397.13 | 32,397.13 | - |
25 Mar 2024 | 32,391.28 | 32,391.28 | 32,391.28 | 32,391.28 | 32,391.28 | - |
22 Mar 2024 | 32,686.12 | 32,686.12 | 32,686.12 | 32,686.12 | 32,686.12 | - |
21 Mar 2024 | 32,786.58 | 32,786.58 | 32,786.58 | 32,786.58 | 32,786.58 | - |
20 Mar 2024 | 32,698.18 | 32,698.18 | 32,698.18 | 32,698.18 | 32,698.18 | - |
19 Mar 2024 | 32,640.66 | 32,640.66 | 32,640.66 | 32,640.66 | 32,640.66 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 32,193.49 | 32,193.49 | 32,193.49 | 32,193.49 | 32,193.49 | - |
14 Mar 2024 | 32,618.28 | 32,618.28 | 32,618.28 | 32,618.28 | 32,618.28 | - |
13 Mar 2024 | 32,487.95 | 32,487.95 | 32,487.95 | 32,487.95 | 32,487.95 | - |
12 Mar 2024 | 32,508.89 | 32,508.89 | 32,508.89 | 32,508.89 | 32,508.89 | - |
11 Mar 2024 | 32,230.60 | 32,230.60 | 32,230.60 | 32,230.60 | 32,230.60 | - |
08 Mar 2024 | 32,116.52 | 32,116.52 | 32,116.52 | 32,116.52 | 32,116.52 | - |
07 Mar 2024 | 32,421.49 | 32,421.49 | 32,421.49 | 32,421.49 | 32,421.49 | - |
06 Mar 2024 | 32,136.32 | 32,136.32 | 32,136.32 | 32,136.32 | 32,136.32 | - |
05 Mar 2024 | 32,045.59 | 32,045.59 | 32,045.59 | 32,045.59 | 32,045.59 | - |
04 Mar 2024 | 32,421.74 | 32,421.74 | 32,421.74 | 32,421.74 | 32,421.74 | - |
01 Mar 2024 | 32,548.40 | 32,548.40 | 32,548.40 | 32,548.40 | 32,548.40 | - |
29 Feb 2024 | 32,428.95 | 32,428.95 | 32,428.95 | 32,428.95 | 32,428.95 | - |
28 Feb 2024 | 32,419.05 | 32,419.05 | 32,419.05 | 32,419.05 | 32,419.05 | - |
27 Feb 2024 | 32,428.75 | 32,428.75 | 32,428.75 | 32,428.75 | 32,428.75 | - |
26 Feb 2024 | 32,417.88 | 32,417.88 | 32,417.88 | 32,417.88 | 32,417.88 | - |
23 Feb 2024 | 32,611.91 | 32,611.91 | 32,611.91 | 32,611.91 | 32,611.91 | - |
22 Feb 2024 | 32,634.96 | 32,634.96 | 32,634.96 | 32,634.96 | 32,634.96 | - |
21 Feb 2024 | 32,036.34 | 32,036.34 | 32,036.34 | 32,036.34 | 32,036.34 | - |
20 Feb 2024 | 31,895.37 | 31,895.37 | 31,895.37 | 31,895.37 | 31,895.37 | - |
19 Feb 2024 | 32,116.60 | 32,116.60 | 32,116.60 | 32,116.60 | 32,116.60 | - |
16 Feb 2024 | 32,127.99 | 32,127.99 | 32,127.99 | 32,127.99 | 32,127.99 | - |
15 Feb 2024 | 32,270.63 | 32,270.63 | 32,270.63 | 32,270.63 | 32,270.63 | - |
14 Feb 2024 | 32,293.33 | 32,293.33 | 32,293.33 | 32,293.33 | 32,293.33 | - |
13 Feb 2024 | 31,913.37 | 31,913.37 | 31,913.37 | 31,913.37 | 31,913.37 | - |
12 Feb 2024 | 32,408.50 | 32,408.50 | 32,408.50 | 32,408.50 | 32,408.50 | - |
09 Feb 2024 | 32,455.49 | 32,455.49 | 32,455.49 | 32,455.49 | 32,455.49 | - |
08 Feb 2024 | 32,327.84 | 32,327.84 | 32,327.84 | 32,327.84 | 32,327.84 | - |
07 Feb 2024 | 32,280.15 | 32,280.15 | 32,280.15 | 32,280.15 | 32,280.15 | - |
06 Feb 2024 | 32,198.31 | 32,198.31 | 32,198.31 | 32,198.31 | 32,198.31 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 31,952.40 | 31,952.40 | 31,952.40 | 31,952.40 | 31,952.40 | - |
01 Feb 2024 | 31,616.67 | 31,616.67 | 31,616.67 | 31,616.67 | 31,616.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |