Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 23,814.82 | 23,814.82 | 23,814.82 | 23,814.82 | 23,814.82 | - |
15 May 2024 | 23,850.61 | 23,850.61 | 23,850.61 | 23,850.61 | 23,850.61 | - |
14 May 2024 | 23,573.88 | 23,573.88 | 23,573.88 | 23,573.88 | 23,573.88 | - |
13 May 2024 | 23,458.49 | 23,458.49 | 23,458.49 | 23,458.49 | 23,458.49 | - |
10 May 2024 | 23,469.29 | 23,469.29 | 23,469.29 | 23,469.29 | 23,469.29 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 23,308.98 | 23,308.98 | 23,308.98 | 23,308.98 | 23,308.98 | - |
06 May 2024 | 23,270.80 | 23,270.80 | 23,270.80 | 23,270.80 | 23,270.80 | - |
03 May 2024 | 23,032.10 | 23,032.10 | 23,032.10 | 23,032.10 | 23,032.10 | - |
02 May 2024 | 22,735.55 | 22,735.55 | 22,735.55 | 22,735.55 | 22,735.55 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 22,601.61 | 22,601.61 | 22,601.61 | 22,601.61 | 22,601.61 | - |
29 Apr 2024 | 22,955.67 | 22,955.67 | 22,955.67 | 22,955.67 | 22,955.67 | - |
26 Apr 2024 | 22,904.65 | 22,904.65 | 22,904.65 | 22,904.65 | 22,904.65 | - |
25 Apr 2024 | 22,662.21 | 22,662.21 | 22,662.21 | 22,662.21 | 22,662.21 | - |
24 Apr 2024 | 22,750.51 | 22,750.51 | 22,750.51 | 22,750.51 | 22,750.51 | - |
23 Apr 2024 | 22,721.62 | 22,721.62 | 22,721.62 | 22,721.62 | 22,721.62 | - |
22 Apr 2024 | 22,461.54 | 22,461.54 | 22,461.54 | 22,461.54 | 22,461.54 | - |
19 Apr 2024 | 22,302.46 | 22,302.46 | 22,302.46 | 22,302.46 | 22,302.46 | - |
18 Apr 2024 | 22,498.90 | 22,498.90 | 22,498.90 | 22,498.90 | 22,498.90 | - |
17 Apr 2024 | 22,544.07 | 22,544.07 | 22,544.07 | 22,544.07 | 22,544.07 | - |
16 Apr 2024 | 22,706.64 | 22,706.64 | 22,706.64 | 22,706.64 | 22,706.64 | - |
15 Apr 2024 | 22,741.50 | 22,741.50 | 22,741.50 | 22,741.50 | 22,741.50 | - |
12 Apr 2024 | 23,036.34 | 23,036.34 | 23,036.34 | 23,036.34 | 23,036.34 | - |
11 Apr 2024 | 23,355.11 | 23,355.11 | 23,355.11 | 23,355.11 | 23,355.11 | - |
10 Apr 2024 | 23,186.67 | 23,186.67 | 23,186.67 | 23,186.67 | 23,186.67 | - |
09 Apr 2024 | 23,435.48 | 23,435.48 | 23,435.48 | 23,435.48 | 23,435.48 | - |
08 Apr 2024 | 23,398.97 | 23,398.97 | 23,398.97 | 23,398.97 | 23,398.97 | - |
05 Apr 2024 | 23,402.63 | 23,402.63 | 23,402.63 | 23,402.63 | 23,402.63 | - |
04 Apr 2024 | 23,157.60 | 23,157.60 | 23,157.60 | 23,157.60 | 23,157.60 | - |
03 Apr 2024 | 23,446.55 | 23,446.55 | 23,446.55 | 23,446.55 | 23,446.55 | - |
02 Apr 2024 | 23,424.62 | 23,424.62 | 23,424.62 | 23,424.62 | 23,424.62 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 23,664.24 | 23,664.24 | 23,664.24 | 23,664.24 | 23,664.24 | - |
27 Mar 2024 | 23,637.64 | 23,637.64 | 23,637.64 | 23,637.64 | 23,637.64 | - |
26 Mar 2024 | 23,468.89 | 23,468.89 | 23,468.89 | 23,468.89 | 23,468.89 | - |
25 Mar 2024 | 23,528.36 | 23,528.36 | 23,528.36 | 23,528.36 | 23,528.36 | - |
22 Mar 2024 | 23,609.43 | 23,609.43 | 23,609.43 | 23,609.43 | 23,609.43 | - |
21 Mar 2024 | 23,639.78 | 23,639.78 | 23,639.78 | 23,639.78 | 23,639.78 | - |
20 Mar 2024 | 23,565.43 | 23,565.43 | 23,565.43 | 23,565.43 | 23,565.43 | - |
19 Mar 2024 | 23,354.68 | 23,354.68 | 23,354.68 | 23,354.68 | 23,354.68 | - |
18 Mar 2024 | 23,213.07 | 23,213.07 | 23,213.07 | 23,213.07 | 23,213.07 | - |
15 Mar 2024 | 23,063.70 | 23,063.70 | 23,063.70 | 23,063.70 | 23,063.70 | - |
14 Mar 2024 | 23,228.44 | 23,228.44 | 23,228.44 | 23,228.44 | 23,228.44 | - |
13 Mar 2024 | 23,289.57 | 23,289.57 | 23,289.57 | 23,289.57 | 23,289.57 | - |
12 Mar 2024 | 23,358.80 | 23,358.80 | 23,358.80 | 23,358.80 | 23,358.80 | - |
11 Mar 2024 | 23,100.32 | 23,100.32 | 23,100.32 | 23,100.32 | 23,100.32 | - |
08 Mar 2024 | 23,118.51 | 23,118.51 | 23,118.51 | 23,118.51 | 23,118.51 | - |
07 Mar 2024 | 23,262.24 | 23,262.24 | 23,262.24 | 23,262.24 | 23,262.24 | - |
06 Mar 2024 | 23,054.05 | 23,054.05 | 23,054.05 | 23,054.05 | 23,054.05 | - |
05 Mar 2024 | 22,945.22 | 22,945.22 | 22,945.22 | 22,945.22 | 22,945.22 | - |
04 Mar 2024 | 23,171.93 | 23,171.93 | 23,171.93 | 23,171.93 | 23,171.93 | - |
01 Mar 2024 | 23,188.23 | 23,188.23 | 23,188.23 | 23,188.23 | 23,188.23 | - |
29 Feb 2024 | 22,999.97 | 22,999.97 | 22,999.97 | 22,999.97 | 22,999.97 | - |
28 Feb 2024 | 22,871.81 | 22,871.81 | 22,871.81 | 22,871.81 | 22,871.81 | - |
27 Feb 2024 | 22,915.32 | 22,915.32 | 22,915.32 | 22,915.32 | 22,915.32 | - |
26 Feb 2024 | 22,878.01 | 22,878.01 | 22,878.01 | 22,878.01 | 22,878.01 | - |
23 Feb 2024 | 22,958.07 | 22,958.07 | 22,958.07 | 22,958.07 | 22,958.07 | - |
22 Feb 2024 | 22,944.13 | 22,944.13 | 22,944.13 | 22,944.13 | 22,944.13 | - |
21 Feb 2024 | 22,460.38 | 22,460.38 | 22,460.38 | 22,460.38 | 22,460.38 | - |
20 Feb 2024 | 22,453.66 | 22,453.66 | 22,453.66 | 22,453.66 | 22,453.66 | - |
16 Feb 2024 | 22,608.25 | 22,608.25 | 22,608.25 | 22,608.25 | 22,608.25 | - |
15 Feb 2024 | 22,694.40 | 22,694.40 | 22,694.40 | 22,694.40 | 22,694.40 | - |
14 Feb 2024 | 22,583.88 | 22,583.88 | 22,583.88 | 22,583.88 | 22,583.88 | - |
13 Feb 2024 | 22,373.23 | 22,373.23 | 22,373.23 | 22,373.23 | 22,373.23 | - |
12 Feb 2024 | 22,673.28 | 22,673.28 | 22,673.28 | 22,673.28 | 22,673.28 | - |
09 Feb 2024 | 22,708.08 | 22,708.08 | 22,708.08 | 22,708.08 | 22,708.08 | - |
08 Feb 2024 | 22,550.02 | 22,550.02 | 22,550.02 | 22,550.02 | 22,550.02 | - |
07 Feb 2024 | 22,533.56 | 22,533.56 | 22,533.56 | 22,533.56 | 22,533.56 | - |
06 Feb 2024 | 22,366.67 | 22,366.67 | 22,366.67 | 22,366.67 | 22,366.67 | - |
05 Feb 2024 | 22,338.42 | 22,338.42 | 22,338.42 | 22,338.42 | 22,338.42 | - |
02 Feb 2024 | 22,393.11 | 22,393.11 | 22,393.11 | 22,393.11 | 22,393.11 | - |
01 Feb 2024 | 22,238.56 | 22,238.56 | 22,238.56 | 22,238.56 | 22,238.56 | - |
31 Jan 2024 | 21,964.28 | 21,964.28 | 21,964.28 | 21,964.28 | 21,964.28 | - |
30 Jan 2024 | 22,332.39 | 22,332.39 | 22,332.39 | 22,332.39 | 22,332.39 | - |
29 Jan 2024 | 22,360.39 | 22,360.39 | 22,360.39 | 22,360.39 | 22,360.39 | - |
26 Jan 2024 | 22,205.44 | 22,205.44 | 22,205.44 | 22,205.44 | 22,205.44 | - |
25 Jan 2024 | 22,213.93 | 22,213.93 | 22,213.93 | 22,213.93 | 22,213.93 | - |
24 Jan 2024 | 22,095.24 | 22,095.24 | 22,095.24 | 22,095.24 | 22,095.24 | - |
23 Jan 2024 | 22,071.64 | 22,071.64 | 22,071.64 | 22,071.64 | 22,071.64 | - |
22 Jan 2024 | 22,020.89 | 22,020.89 | 22,020.89 | 22,020.89 | 22,020.89 | - |
19 Jan 2024 | 21,949.40 | 21,949.40 | 21,949.40 | 21,949.40 | 21,949.40 | - |
18 Jan 2024 | 21,689.89 | 21,689.89 | 21,689.89 | 21,689.89 | 21,689.89 | - |
17 Jan 2024 | 21,502.23 | 21,502.23 | 21,502.23 | 21,502.23 | 21,502.23 | - |
16 Jan 2024 | 21,622.94 | 21,622.94 | 21,622.94 | 21,622.94 | 21,622.94 | - |
12 Jan 2024 | 21,660.78 | 21,660.78 | 21,660.78 | 21,660.78 | 21,660.78 | - |
11 Jan 2024 | 21,650.50 | 21,650.50 | 21,650.50 | 21,650.50 | 21,650.50 | - |
10 Jan 2024 | 21,649.47 | 21,649.47 | 21,649.47 | 21,649.47 | 21,649.47 | - |
09 Jan 2024 | 21,529.46 | 21,529.46 | 21,529.46 | 21,529.46 | 21,529.46 | - |
08 Jan 2024 | 21,560.98 | 21,560.98 | 21,560.98 | 21,560.98 | 21,560.98 | - |
05 Jan 2024 | 21,249.49 | 21,249.49 | 21,249.49 | 21,249.49 | 21,249.49 | - |
04 Jan 2024 | 21,221.39 | 21,221.39 | 21,221.39 | 21,221.39 | 21,221.39 | - |
03 Jan 2024 | 21,285.84 | 21,285.84 | 21,285.84 | 21,285.84 | 21,285.84 | - |
02 Jan 2024 | 21,476.04 | 21,476.04 | 21,476.04 | 21,476.04 | 21,476.04 | - |
29 Dec 2023 | 21,612.87 | 21,612.87 | 21,612.87 | 21,612.87 | 21,612.87 | - |
28 Dec 2023 | 21,672.86 | 21,672.86 | 21,672.86 | 21,672.86 | 21,672.86 | - |
27 Dec 2023 | 21,658.67 | 21,658.67 | 21,658.67 | 21,658.67 | 21,658.67 | - |
26 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |