Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 11,791.39 | 11,791.39 | 11,791.39 | 11,791.39 | 11,791.39 | - |
21 May 2024 | 11,788.12 | 11,788.12 | 11,788.12 | 11,788.12 | 11,788.12 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 11,799.85 | 11,799.85 | 11,799.85 | 11,799.85 | 11,799.85 | - |
16 May 2024 | 11,760.26 | 11,760.26 | 11,760.26 | 11,760.26 | 11,760.26 | - |
15 May 2024 | 11,734.65 | 11,734.65 | 11,734.65 | 11,734.65 | 11,734.65 | - |
14 May 2024 | 11,728.51 | 11,728.51 | 11,728.51 | 11,728.51 | 11,728.51 | - |
13 May 2024 | 11,741.33 | 11,741.33 | 11,741.33 | 11,741.33 | 11,741.33 | - |
10 May 2024 | 11,719.58 | 11,719.58 | 11,719.58 | 11,719.58 | 11,719.58 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 11,706.87 | 11,706.87 | 11,706.87 | 11,706.87 | 11,706.87 | - |
07 May 2024 | 11,691.61 | 11,691.61 | 11,691.61 | 11,691.61 | 11,691.61 | - |
06 May 2024 | 11,646.19 | 11,646.19 | 11,646.19 | 11,646.19 | 11,646.19 | - |
03 May 2024 | 11,605.48 | 11,605.48 | 11,605.48 | 11,605.48 | 11,605.48 | - |
02 May 2024 | 11,589.57 | 11,589.57 | 11,589.57 | 11,589.57 | 11,589.57 | - |
30 Apr 2024 | 11,637.29 | 11,637.29 | 11,637.29 | 11,637.29 | 11,637.29 | - |
29 Apr 2024 | 11,592.69 | 11,592.69 | 11,592.69 | 11,592.69 | 11,592.69 | - |
26 Apr 2024 | 11,576.26 | 11,576.26 | 11,576.26 | 11,576.26 | 11,576.26 | - |
25 Apr 2024 | 11,608.16 | 11,608.16 | 11,608.16 | 11,608.16 | 11,608.16 | - |
24 Apr 2024 | 11,593.82 | 11,593.82 | 11,593.82 | 11,593.82 | 11,593.82 | - |
23 Apr 2024 | 11,555.84 | 11,555.84 | 11,555.84 | 11,555.84 | 11,555.84 | - |
22 Apr 2024 | 11,536.15 | 11,536.15 | 11,536.15 | 11,536.15 | 11,536.15 | - |
19 Apr 2024 | 11,553.26 | 11,553.26 | 11,553.26 | 11,553.26 | 11,553.26 | - |
18 Apr 2024 | 11,570.50 | 11,570.50 | 11,570.50 | 11,570.50 | 11,570.50 | - |
17 Apr 2024 | 11,604.43 | 11,604.43 | 11,604.43 | 11,604.43 | 11,604.43 | - |
16 Apr 2024 | 11,657.14 | 11,657.14 | 11,657.14 | 11,657.14 | 11,657.14 | - |
15 Apr 2024 | 11,702.41 | 11,702.41 | 11,702.41 | 11,702.41 | 11,702.41 | - |
12 Apr 2024 | 11,694.37 | 11,694.37 | 11,694.37 | 11,694.37 | 11,694.37 | - |
11 Apr 2024 | 11,689.74 | 11,689.74 | 11,689.74 | 11,689.74 | 11,689.74 | - |
10 Apr 2024 | 11,736.21 | 11,736.21 | 11,736.21 | 11,736.21 | 11,736.21 | - |
09 Apr 2024 | 11,719.79 | 11,719.79 | 11,719.79 | 11,719.79 | 11,719.79 | - |
08 Apr 2024 | 11,713.84 | 11,713.84 | 11,713.84 | 11,713.84 | 11,713.84 | - |
05 Apr 2024 | 11,717.25 | 11,717.25 | 11,717.25 | 11,717.25 | 11,717.25 | - |
04 Apr 2024 | 11,752.00 | 11,752.00 | 11,752.00 | 11,752.00 | 11,752.00 | - |
03 Apr 2024 | 11,771.09 | 11,771.09 | 11,771.09 | 11,771.09 | 11,771.09 | - |
02 Apr 2024 | 11,807.94 | 11,807.94 | 11,807.94 | 11,807.94 | 11,807.94 | - |
28 Mar 2024 | 11,780.20 | 11,780.20 | 11,780.20 | 11,780.20 | 11,780.20 | - |
27 Mar 2024 | 11,737.38 | 11,737.38 | 11,737.38 | 11,737.38 | 11,737.38 | - |
26 Mar 2024 | 11,744.11 | 11,744.11 | 11,744.11 | 11,744.11 | 11,744.11 | - |
25 Mar 2024 | 11,751.98 | 11,751.98 | 11,751.98 | 11,751.98 | 11,751.98 | - |
22 Mar 2024 | 11,734.35 | 11,734.35 | 11,734.35 | 11,734.35 | 11,734.35 | - |
21 Mar 2024 | 11,692.03 | 11,692.03 | 11,692.03 | 11,692.03 | 11,692.03 | - |
20 Mar 2024 | 11,657.67 | 11,657.67 | 11,657.67 | 11,657.67 | 11,657.67 | - |
19 Mar 2024 | 11,636.54 | 11,636.54 | 11,636.54 | 11,636.54 | 11,636.54 | - |
18 Mar 2024 | 11,620.67 | 11,620.67 | 11,620.67 | 11,620.67 | 11,620.67 | - |
15 Mar 2024 | 11,652.16 | 11,652.16 | 11,652.16 | 11,652.16 | 11,652.16 | - |
14 Mar 2024 | 11,683.99 | 11,683.99 | 11,683.99 | 11,683.99 | 11,683.99 | - |
13 Mar 2024 | 11,686.83 | 11,686.83 | 11,686.83 | 11,686.83 | 11,686.83 | - |
12 Mar 2024 | 11,673.63 | 11,673.63 | 11,673.63 | 11,673.63 | 11,673.63 | - |
11 Mar 2024 | 11,683.99 | 11,683.99 | 11,683.99 | 11,683.99 | 11,683.99 | - |
08 Mar 2024 | 11,670.82 | 11,670.82 | 11,670.82 | 11,670.82 | 11,670.82 | - |
07 Mar 2024 | 11,636.70 | 11,636.70 | 11,636.70 | 11,636.70 | 11,636.70 | - |
06 Mar 2024 | 11,626.66 | 11,626.66 | 11,626.66 | 11,626.66 | 11,626.66 | - |
05 Mar 2024 | 11,644.40 | 11,644.40 | 11,644.40 | 11,644.40 | 11,644.40 | - |
04 Mar 2024 | 11,631.42 | 11,631.42 | 11,631.42 | 11,631.42 | 11,631.42 | - |
01 Mar 2024 | 11,595.11 | 11,595.11 | 11,595.11 | 11,595.11 | 11,595.11 | - |
29 Feb 2024 | 11,567.69 | 11,567.69 | 11,567.69 | 11,567.69 | 11,567.69 | - |
28 Feb 2024 | 11,567.16 | 11,567.16 | 11,567.16 | 11,567.16 | 11,567.16 | - |
27 Feb 2024 | 11,578.79 | 11,578.79 | 11,578.79 | 11,578.79 | 11,578.79 | - |
26 Feb 2024 | 11,590.04 | 11,590.04 | 11,590.04 | 11,590.04 | 11,590.04 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 11,513.35 | 11,513.35 | 11,513.35 | 11,513.35 | 11,513.35 | - |
21 Feb 2024 | 11,532.60 | 11,532.60 | 11,532.60 | 11,532.60 | 11,532.60 | - |
20 Feb 2024 | 11,544.81 | 11,544.81 | 11,544.81 | 11,544.81 | 11,544.81 | - |
19 Feb 2024 | 11,554.56 | 11,554.56 | 11,554.56 | 11,554.56 | 11,554.56 | - |
16 Feb 2024 | 11,564.21 | 11,564.21 | 11,564.21 | 11,564.21 | 11,564.21 | - |
15 Feb 2024 | 11,533.37 | 11,533.37 | 11,533.37 | 11,533.37 | 11,533.37 | - |
14 Feb 2024 | 11,507.13 | 11,507.13 | 11,507.13 | 11,507.13 | 11,507.13 | - |
13 Feb 2024 | 11,552.85 | 11,552.85 | 11,552.85 | 11,552.85 | 11,552.85 | - |
12 Feb 2024 | 11,545.08 | 11,545.08 | 11,545.08 | 11,545.08 | 11,545.08 | - |
09 Feb 2024 | 11,540.92 | 11,540.92 | 11,540.92 | 11,540.92 | 11,540.92 | - |
08 Feb 2024 | 11,541.43 | 11,541.43 | 11,541.43 | 11,541.43 | 11,541.43 | - |
07 Feb 2024 | 11,528.97 | 11,528.97 | 11,528.97 | 11,528.97 | 11,528.97 | - |
06 Feb 2024 | 11,500.95 | 11,500.95 | 11,500.95 | 11,500.95 | 11,500.95 | - |
05 Feb 2024 | 11,511.88 | 11,511.88 | 11,511.88 | 11,511.88 | 11,511.88 | - |
02 Feb 2024 | 11,516.68 | 11,516.68 | 11,516.68 | 11,516.68 | 11,516.68 | - |
01 Feb 2024 | 11,492.17 | 11,492.17 | 11,492.17 | 11,492.17 | 11,492.17 | - |
31 Jan 2024 | 11,509.76 | 11,509.76 | 11,509.76 | 11,509.76 | 11,509.76 | - |
30 Jan 2024 | 11,498.34 | 11,498.34 | 11,498.34 | 11,498.34 | 11,498.34 | - |
29 Jan 2024 | 11,442.28 | 11,442.28 | 11,442.28 | 11,442.28 | 11,442.28 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 11,412.78 | 11,412.78 | 11,412.78 | 11,412.78 | 11,412.78 | - |
24 Jan 2024 | 11,414.86 | 11,414.86 | 11,414.86 | 11,414.86 | 11,414.86 | - |
23 Jan 2024 | 11,402.43 | 11,402.43 | 11,402.43 | 11,402.43 | 11,402.43 | - |
22 Jan 2024 | 11,370.85 | 11,370.85 | 11,370.85 | 11,370.85 | 11,370.85 | - |
19 Jan 2024 | 11,331.11 | 11,331.11 | 11,331.11 | 11,331.11 | 11,331.11 | - |
18 Jan 2024 | 11,329.47 | 11,329.47 | 11,329.47 | 11,329.47 | 11,329.47 | - |
17 Jan 2024 | 11,382.32 | 11,382.32 | 11,382.32 | 11,382.32 | 11,382.32 | - |
16 Jan 2024 | 11,396.94 | 11,396.94 | 11,396.94 | 11,396.94 | 11,396.94 | - |
15 Jan 2024 | 11,388.92 | 11,388.92 | 11,388.92 | 11,388.92 | 11,388.92 | - |
12 Jan 2024 | 11,363.03 | 11,363.03 | 11,363.03 | 11,363.03 | 11,363.03 | - |
11 Jan 2024 | 11,358.59 | 11,358.59 | 11,358.59 | 11,358.59 | 11,358.59 | - |
10 Jan 2024 | 11,356.71 | 11,356.71 | 11,356.71 | 11,356.71 | 11,356.71 | - |
09 Jan 2024 | 11,353.71 | 11,353.71 | 11,353.71 | 11,353.71 | 11,353.71 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 11,402.63 | 11,402.63 | 11,402.63 | 11,402.63 | 11,402.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |