Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 11,740.72 | 11,740.72 | 11,740.72 | 11,740.72 | 11,740.72 | - |
21 May 2024 | 11,737.45 | 11,737.45 | 11,737.45 | 11,737.45 | 11,737.45 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 11,749.14 | 11,749.14 | 11,749.14 | 11,749.14 | 11,749.14 | - |
16 May 2024 | 11,709.72 | 11,709.72 | 11,709.72 | 11,709.72 | 11,709.72 | - |
15 May 2024 | 11,684.22 | 11,684.22 | 11,684.22 | 11,684.22 | 11,684.22 | - |
14 May 2024 | 11,678.10 | 11,678.10 | 11,678.10 | 11,678.10 | 11,678.10 | - |
13 May 2024 | 11,690.89 | 11,690.89 | 11,690.89 | 11,690.89 | 11,690.89 | - |
10 May 2024 | 11,669.23 | 11,669.23 | 11,669.23 | 11,669.23 | 11,669.23 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 11,656.58 | 11,656.58 | 11,656.58 | 11,656.58 | 11,656.58 | - |
07 May 2024 | 11,641.39 | 11,641.39 | 11,641.39 | 11,641.39 | 11,641.39 | - |
03 May 2024 | 11,555.59 | 11,555.59 | 11,555.59 | 11,555.59 | 11,555.59 | - |
02 May 2024 | 11,539.75 | 11,539.75 | 11,539.75 | 11,539.75 | 11,539.75 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 11,587.26 | 11,587.26 | 11,587.26 | 11,587.26 | 11,587.26 | - |
29 Apr 2024 | 11,542.86 | 11,542.86 | 11,542.86 | 11,542.86 | 11,542.86 | - |
26 Apr 2024 | 11,526.50 | 11,526.50 | 11,526.50 | 11,526.50 | 11,526.50 | - |
25 Apr 2024 | 11,558.19 | 11,558.19 | 11,558.19 | 11,558.19 | 11,558.19 | - |
24 Apr 2024 | 11,543.91 | 11,543.91 | 11,543.91 | 11,543.91 | 11,543.91 | - |
23 Apr 2024 | 11,506.09 | 11,506.09 | 11,506.09 | 11,506.09 | 11,506.09 | - |
22 Apr 2024 | 11,486.49 | 11,486.49 | 11,486.49 | 11,486.49 | 11,486.49 | - |
19 Apr 2024 | 11,503.53 | 11,503.53 | 11,503.53 | 11,503.53 | 11,503.53 | - |
18 Apr 2024 | 11,520.68 | 11,520.68 | 11,520.68 | 11,520.68 | 11,520.68 | - |
17 Apr 2024 | 11,554.47 | 11,554.47 | 11,554.47 | 11,554.47 | 11,554.47 | - |
16 Apr 2024 | 11,606.95 | 11,606.95 | 11,606.95 | 11,606.95 | 11,606.95 | - |
15 Apr 2024 | 11,652.03 | 11,652.03 | 11,652.03 | 11,652.03 | 11,652.03 | - |
12 Apr 2024 | 11,644.02 | 11,644.02 | 11,644.02 | 11,644.02 | 11,644.02 | - |
11 Apr 2024 | 11,639.36 | 11,639.36 | 11,639.36 | 11,639.36 | 11,639.36 | - |
10 Apr 2024 | 11,685.63 | 11,685.63 | 11,685.63 | 11,685.63 | 11,685.63 | - |
09 Apr 2024 | 11,669.29 | 11,669.29 | 11,669.29 | 11,669.29 | 11,669.29 | - |
08 Apr 2024 | 11,663.37 | 11,663.37 | 11,663.37 | 11,663.37 | 11,663.37 | - |
05 Apr 2024 | 11,666.55 | 11,666.55 | 11,666.55 | 11,666.55 | 11,666.55 | - |
04 Apr 2024 | 11,701.14 | 11,701.14 | 11,701.14 | 11,701.14 | 11,701.14 | - |
03 Apr 2024 | 11,720.15 | 11,720.15 | 11,720.15 | 11,720.15 | 11,720.15 | - |
02 Apr 2024 | 11,756.84 | 11,756.84 | 11,756.84 | 11,756.84 | 11,756.84 | - |
28 Mar 2024 | 11,729.22 | 11,729.22 | 11,729.22 | 11,729.22 | 11,729.22 | - |
27 Mar 2024 | 11,686.59 | 11,686.59 | 11,686.59 | 11,686.59 | 11,686.59 | - |
26 Mar 2024 | 11,693.29 | 11,693.29 | 11,693.29 | 11,693.29 | 11,693.29 | - |
25 Mar 2024 | 11,701.26 | 11,701.26 | 11,701.26 | 11,701.26 | 11,701.26 | - |
22 Mar 2024 | 11,683.71 | 11,683.71 | 11,683.71 | 11,683.71 | 11,683.71 | - |
21 Mar 2024 | 11,641.57 | 11,641.57 | 11,641.57 | 11,641.57 | 11,641.57 | - |
20 Mar 2024 | 11,607.36 | 11,607.36 | 11,607.36 | 11,607.36 | 11,607.36 | - |
19 Mar 2024 | 11,586.31 | 11,586.31 | 11,586.31 | 11,586.31 | 11,586.31 | - |
18 Mar 2024 | 11,570.45 | 11,570.45 | 11,570.45 | 11,570.45 | 11,570.45 | - |
15 Mar 2024 | 11,601.81 | 11,601.81 | 11,601.81 | 11,601.81 | 11,601.81 | - |
14 Mar 2024 | 11,633.50 | 11,633.50 | 11,633.50 | 11,633.50 | 11,633.50 | - |
13 Mar 2024 | 11,636.33 | 11,636.33 | 11,636.33 | 11,636.33 | 11,636.33 | - |
12 Mar 2024 | 11,623.16 | 11,623.16 | 11,623.16 | 11,623.16 | 11,623.16 | - |
11 Mar 2024 | 11,633.48 | 11,633.48 | 11,633.48 | 11,633.48 | 11,633.48 | - |
08 Mar 2024 | 11,620.37 | 11,620.37 | 11,620.37 | 11,620.37 | 11,620.37 | - |
07 Mar 2024 | 11,586.40 | 11,586.40 | 11,586.40 | 11,586.40 | 11,586.40 | - |
06 Mar 2024 | 11,576.40 | 11,576.40 | 11,576.40 | 11,576.40 | 11,576.40 | - |
05 Mar 2024 | 11,594.07 | 11,594.07 | 11,594.07 | 11,594.07 | 11,594.07 | - |
04 Mar 2024 | 11,581.14 | 11,581.14 | 11,581.14 | 11,581.14 | 11,581.14 | - |
01 Mar 2024 | 11,544.99 | 11,544.99 | 11,544.99 | 11,544.99 | 11,544.99 | - |
29 Feb 2024 | 11,517.68 | 11,517.68 | 11,517.68 | 11,517.68 | 11,517.68 | - |
28 Feb 2024 | 11,517.20 | 11,517.20 | 11,517.20 | 11,517.20 | 11,517.20 | - |
27 Feb 2024 | 11,528.77 | 11,528.77 | 11,528.77 | 11,528.77 | 11,528.77 | - |
26 Feb 2024 | 11,539.98 | 11,539.98 | 11,539.98 | 11,539.98 | 11,539.98 | - |
23 Feb 2024 | 11,509.19 | 11,509.19 | 11,509.19 | 11,509.19 | 11,509.19 | - |
22 Feb 2024 | 11,463.74 | 11,463.74 | 11,463.74 | 11,463.74 | 11,463.74 | - |
21 Feb 2024 | 11,482.90 | 11,482.90 | 11,482.90 | 11,482.90 | 11,482.90 | - |
20 Feb 2024 | 11,495.06 | 11,495.06 | 11,495.06 | 11,495.06 | 11,495.06 | - |
19 Feb 2024 | 11,504.77 | 11,504.77 | 11,504.77 | 11,504.77 | 11,504.77 | - |
16 Feb 2024 | 11,514.36 | 11,514.36 | 11,514.36 | 11,514.36 | 11,514.36 | - |
15 Feb 2024 | 11,483.57 | 11,483.57 | 11,483.57 | 11,483.57 | 11,483.57 | - |
14 Feb 2024 | 11,457.45 | 11,457.45 | 11,457.45 | 11,457.45 | 11,457.45 | - |
13 Feb 2024 | 11,502.86 | 11,502.86 | 11,502.86 | 11,502.86 | 11,502.86 | - |
12 Feb 2024 | 11,495.12 | 11,495.12 | 11,495.12 | 11,495.12 | 11,495.12 | - |
09 Feb 2024 | 11,490.99 | 11,490.99 | 11,490.99 | 11,490.99 | 11,490.99 | - |
08 Feb 2024 | 11,491.48 | 11,491.48 | 11,491.48 | 11,491.48 | 11,491.48 | - |
07 Feb 2024 | 11,479.07 | 11,479.07 | 11,479.07 | 11,479.07 | 11,479.07 | - |
06 Feb 2024 | 11,451.18 | 11,451.18 | 11,451.18 | 11,451.18 | 11,451.18 | - |
05 Feb 2024 | 11,462.06 | 11,462.06 | 11,462.06 | 11,462.06 | 11,462.06 | - |
02 Feb 2024 | 11,466.83 | 11,466.83 | 11,466.83 | 11,466.83 | 11,466.83 | - |
01 Feb 2024 | 11,442.43 | 11,442.43 | 11,442.43 | 11,442.43 | 11,442.43 | - |
31 Jan 2024 | 11,459.95 | 11,459.95 | 11,459.95 | 11,459.95 | 11,459.95 | - |
30 Jan 2024 | 11,448.58 | 11,448.58 | 11,448.58 | 11,448.58 | 11,448.58 | - |
29 Jan 2024 | 11,392.76 | 11,392.76 | 11,392.76 | 11,392.76 | 11,392.76 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 11,363.68 | 11,363.68 | 11,363.68 | 11,363.68 | 11,363.68 | - |
24 Jan 2024 | 11,365.76 | 11,365.76 | 11,365.76 | 11,365.76 | 11,365.76 | - |
23 Jan 2024 | 11,353.38 | 11,353.38 | 11,353.38 | 11,353.38 | 11,353.38 | - |
22 Jan 2024 | 11,321.93 | 11,321.93 | 11,321.93 | 11,321.93 | 11,321.93 | - |
19 Jan 2024 | 11,282.36 | 11,282.36 | 11,282.36 | 11,282.36 | 11,282.36 | - |
18 Jan 2024 | 11,280.77 | 11,280.77 | 11,280.77 | 11,280.77 | 11,280.77 | - |
17 Jan 2024 | 11,333.39 | 11,333.39 | 11,333.39 | 11,333.39 | 11,333.39 | - |
16 Jan 2024 | 11,347.94 | 11,347.94 | 11,347.94 | 11,347.94 | 11,347.94 | - |
15 Jan 2024 | 11,339.96 | 11,339.96 | 11,339.96 | 11,339.96 | 11,339.96 | - |
12 Jan 2024 | 11,314.18 | 11,314.18 | 11,314.18 | 11,314.18 | 11,314.18 | - |
11 Jan 2024 | 11,309.76 | 11,309.76 | 11,309.76 | 11,309.76 | 11,309.76 | - |
10 Jan 2024 | 11,307.89 | 11,307.89 | 11,307.89 | 11,307.89 | 11,307.89 | - |
09 Jan 2024 | 11,304.90 | 11,304.90 | 11,304.90 | 11,304.90 | 11,304.90 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 11,353.62 | 11,353.62 | 11,353.62 | 11,353.62 | 11,353.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |