Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 23,240.67 | 23,240.67 | 23,240.67 | 23,240.67 | 23,240.67 | - |
15 May 2024 | 23,342.25 | 23,342.25 | 23,342.25 | 23,342.25 | 23,342.25 | - |
14 May 2024 | 23,224.24 | 23,224.24 | 23,224.24 | 23,224.24 | 23,224.24 | - |
13 May 2024 | 23,212.33 | 23,212.33 | 23,212.33 | 23,212.33 | 23,212.33 | - |
10 May 2024 | 23,355.94 | 23,355.94 | 23,355.94 | 23,355.94 | 23,355.94 | - |
09 May 2024 | 23,208.55 | 23,208.55 | 23,208.55 | 23,208.55 | 23,208.55 | - |
08 May 2024 | 23,118.20 | 23,118.20 | 23,118.20 | 23,118.20 | 23,118.20 | - |
07 May 2024 | 23,047.86 | 23,047.86 | 23,047.86 | 23,047.86 | 23,047.86 | - |
03 May 2024 | 22,798.17 | 22,798.17 | 22,798.17 | 22,798.17 | 22,798.17 | - |
02 May 2024 | 22,684.68 | 22,684.68 | 22,684.68 | 22,684.68 | 22,684.68 | - |
01 May 2024 | 22,465.38 | 22,465.38 | 22,465.38 | 22,465.38 | 22,465.38 | - |
30 Apr 2024 | 22,511.18 | 22,511.18 | 22,511.18 | 22,511.18 | 22,511.18 | - |
29 Apr 2024 | 22,781.19 | 22,781.19 | 22,781.19 | 22,781.19 | 22,781.19 | - |
26 Apr 2024 | 22,893.00 | 22,893.00 | 22,893.00 | 22,893.00 | 22,893.00 | - |
25 Apr 2024 | 22,630.18 | 22,630.18 | 22,630.18 | 22,630.18 | 22,630.18 | - |
24 Apr 2024 | 22,814.97 | 22,814.97 | 22,814.97 | 22,814.97 | 22,814.97 | - |
23 Apr 2024 | 23,018.31 | 23,018.31 | 23,018.31 | 23,018.31 | 23,018.31 | - |
22 Apr 2024 | 22,736.84 | 22,736.84 | 22,736.84 | 22,736.84 | 22,736.84 | - |
19 Apr 2024 | 22,391.39 | 22,391.39 | 22,391.39 | 22,391.39 | 22,391.39 | - |
18 Apr 2024 | 22,609.65 | 22,609.65 | 22,609.65 | 22,609.65 | 22,609.65 | - |
17 Apr 2024 | 22,687.78 | 22,687.78 | 22,687.78 | 22,687.78 | 22,687.78 | - |
16 Apr 2024 | 22,824.96 | 22,824.96 | 22,824.96 | 22,824.96 | 22,824.96 | - |
15 Apr 2024 | 22,825.21 | 22,825.21 | 22,825.21 | 22,825.21 | 22,825.21 | - |
12 Apr 2024 | 23,107.43 | 23,107.43 | 23,107.43 | 23,107.43 | 23,107.43 | - |
11 Apr 2024 | 23,368.58 | 23,368.58 | 23,368.58 | 23,368.58 | 23,368.58 | - |
10 Apr 2024 | 23,105.21 | 23,105.21 | 23,105.21 | 23,105.21 | 23,105.21 | - |
09 Apr 2024 | 23,075.38 | 23,075.38 | 23,075.38 | 23,075.38 | 23,075.38 | - |
08 Apr 2024 | 23,174.60 | 23,174.60 | 23,174.60 | 23,174.60 | 23,174.60 | - |
05 Apr 2024 | 23,138.62 | 23,138.62 | 23,138.62 | 23,138.62 | 23,138.62 | - |
04 Apr 2024 | 22,766.72 | 22,766.72 | 22,766.72 | 22,766.72 | 22,766.72 | - |
03 Apr 2024 | 23,107.93 | 23,107.93 | 23,107.93 | 23,107.93 | 23,107.93 | - |
02 Apr 2024 | 23,054.31 | 23,054.31 | 23,054.31 | 23,054.31 | 23,054.31 | - |
28 Mar 2024 | 23,302.36 | 23,302.36 | 23,302.36 | 23,302.36 | 23,302.36 | - |
27 Mar 2024 | 23,297.12 | 23,297.12 | 23,297.12 | 23,297.12 | 23,297.12 | - |
26 Mar 2024 | 23,215.90 | 23,215.90 | 23,215.90 | 23,215.90 | 23,215.90 | - |
25 Mar 2024 | 23,238.39 | 23,238.39 | 23,238.39 | 23,238.39 | 23,238.39 | - |
22 Mar 2024 | 23,373.67 | 23,373.67 | 23,373.67 | 23,373.67 | 23,373.67 | - |
21 Mar 2024 | 23,371.65 | 23,371.65 | 23,371.65 | 23,371.65 | 23,371.65 | - |
20 Mar 2024 | 23,017.57 | 23,017.57 | 23,017.57 | 23,017.57 | 23,017.57 | - |
19 Mar 2024 | 22,819.22 | 22,819.22 | 22,819.22 | 22,819.22 | 22,819.22 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 22,643.45 | 22,643.45 | 22,643.45 | 22,643.45 | 22,643.45 | - |
14 Mar 2024 | 22,755.69 | 22,755.69 | 22,755.69 | 22,755.69 | 22,755.69 | - |
13 Mar 2024 | 22,782.36 | 22,782.36 | 22,782.36 | 22,782.36 | 22,782.36 | - |
12 Mar 2024 | 22,842.67 | 22,842.67 | 22,842.67 | 22,842.67 | 22,842.67 | - |
11 Mar 2024 | 22,502.85 | 22,502.85 | 22,502.85 | 22,502.85 | 22,502.85 | - |
08 Mar 2024 | 22,477.07 | 22,477.07 | 22,477.07 | 22,477.07 | 22,477.07 | - |
07 Mar 2024 | 22,878.69 | 22,878.69 | 22,878.69 | 22,878.69 | 22,878.69 | - |
06 Mar 2024 | 22,573.56 | 22,573.56 | 22,573.56 | 22,573.56 | 22,573.56 | - |
05 Mar 2024 | 22,401.45 | 22,401.45 | 22,401.45 | 22,401.45 | 22,401.45 | - |
04 Mar 2024 | 22,781.75 | 22,781.75 | 22,781.75 | 22,781.75 | 22,781.75 | - |
01 Mar 2024 | 22,801.11 | 22,801.11 | 22,801.11 | 22,801.11 | 22,801.11 | - |
29 Feb 2024 | 22,539.90 | 22,539.90 | 22,539.90 | 22,539.90 | 22,539.90 | - |
28 Feb 2024 | 22,591.00 | 22,591.00 | 22,591.00 | 22,591.00 | 22,591.00 | - |
27 Feb 2024 | 22,549.35 | 22,549.35 | 22,549.35 | 22,549.35 | 22,549.35 | - |
26 Feb 2024 | 22,571.59 | 22,571.59 | 22,571.59 | 22,571.59 | 22,571.59 | - |
23 Feb 2024 | 22,541.91 | 22,541.91 | 22,541.91 | 22,541.91 | 22,541.91 | - |
22 Feb 2024 | 22,609.99 | 22,609.99 | 22,609.99 | 22,609.99 | 22,609.99 | - |
21 Feb 2024 | 22,071.80 | 22,071.80 | 22,071.80 | 22,071.80 | 22,071.80 | - |
20 Feb 2024 | 22,073.48 | 22,073.48 | 22,073.48 | 22,073.48 | 22,073.48 | - |
19 Feb 2024 | 22,363.29 | 22,363.29 | 22,363.29 | 22,363.29 | 22,363.29 | - |
16 Feb 2024 | 22,352.72 | 22,352.72 | 22,352.72 | 22,352.72 | 22,352.72 | - |
15 Feb 2024 | 22,327.24 | 22,327.24 | 22,327.24 | 22,327.24 | 22,327.24 | - |
14 Feb 2024 | 22,258.40 | 22,258.40 | 22,258.40 | 22,258.40 | 22,258.40 | - |
13 Feb 2024 | 21,828.43 | 21,828.43 | 21,828.43 | 21,828.43 | 21,828.43 | - |
12 Feb 2024 | 22,114.27 | 22,114.27 | 22,114.27 | 22,114.27 | 22,114.27 | - |
09 Feb 2024 | 22,143.29 | 22,143.29 | 22,143.29 | 22,143.29 | 22,143.29 | - |
08 Feb 2024 | 21,889.95 | 21,889.95 | 21,889.95 | 21,889.95 | 21,889.95 | - |
07 Feb 2024 | 21,677.71 | 21,677.71 | 21,677.71 | 21,677.71 | 21,677.71 | - |
06 Feb 2024 | 21,587.09 | 21,587.09 | 21,587.09 | 21,587.09 | 21,587.09 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 21,487.89 | 21,487.89 | 21,487.89 | 21,487.89 | 21,487.89 | - |
01 Feb 2024 | 21,285.13 | 21,285.13 | 21,285.13 | 21,285.13 | 21,285.13 | - |
31 Jan 2024 | 20,864.00 | 20,864.00 | 20,864.00 | 20,864.00 | 20,864.00 | - |
30 Jan 2024 | 21,205.97 | 21,205.97 | 21,205.97 | 21,205.97 | 21,205.97 | - |
29 Jan 2024 | 21,116.48 | 21,116.48 | 21,116.48 | 21,116.48 | 21,116.48 | - |
26 Jan 2024 | 20,855.57 | 20,855.57 | 20,855.57 | 20,855.57 | 20,855.57 | - |
25 Jan 2024 | 20,701.94 | 20,701.94 | 20,701.94 | 20,701.94 | 20,701.94 | - |
24 Jan 2024 | 20,630.34 | 20,630.34 | 20,630.34 | 20,630.34 | 20,630.34 | - |
23 Jan 2024 | 20,784.08 | 20,784.08 | 20,784.08 | 20,784.08 | 20,784.08 | - |
22 Jan 2024 | 20,750.88 | 20,750.88 | 20,750.88 | 20,750.88 | 20,750.88 | - |
19 Jan 2024 | 20,655.97 | 20,655.97 | 20,655.97 | 20,655.97 | 20,655.97 | - |
18 Jan 2024 | 20,449.86 | 20,449.86 | 20,449.86 | 20,449.86 | 20,449.86 | - |
17 Jan 2024 | 20,231.28 | 20,231.28 | 20,231.28 | 20,231.28 | 20,231.28 | - |
16 Jan 2024 | 20,388.38 | 20,388.38 | 20,388.38 | 20,388.38 | 20,388.38 | - |
15 Jan 2024 | 20,326.00 | 20,326.00 | 20,326.00 | 20,326.00 | 20,326.00 | - |
12 Jan 2024 | 20,301.04 | 20,301.04 | 20,301.04 | 20,301.04 | 20,301.04 | - |
11 Jan 2024 | 20,339.62 | 20,339.62 | 20,339.62 | 20,339.62 | 20,339.62 | - |
10 Jan 2024 | 20,329.51 | 20,329.51 | 20,329.51 | 20,329.51 | 20,329.51 | - |
09 Jan 2024 | 20,151.79 | 20,151.79 | 20,151.79 | 20,151.79 | 20,151.79 | - |
08 Jan 2024 | 20,103.19 | 20,103.19 | 20,103.19 | 20,103.19 | 20,103.19 | - |
05 Jan 2024 | 19,786.26 | 19,786.26 | 19,786.26 | 19,786.26 | 19,786.26 | - |
04 Jan 2024 | 19,863.74 | 19,863.74 | 19,863.74 | 19,863.74 | 19,863.74 | - |
03 Jan 2024 | 19,909.57 | 19,909.57 | 19,909.57 | 19,909.57 | 19,909.57 | - |
02 Jan 2024 | 20,181.23 | 20,181.23 | 20,181.23 | 20,181.23 | 20,181.23 | - |
29 Dec 2023 | 20,261.17 | 20,261.17 | 20,261.17 | 20,261.17 | 20,261.17 | - |
28 Dec 2023 | 20,321.92 | 20,321.92 | 20,321.92 | 20,321.92 | 20,321.92 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 20,273.90 | 20,273.90 | 20,273.90 | 20,273.90 | 20,273.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |