Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | - | - | - | - | - | - |
03 June 2024 | 10,421.96 | 10,421.96 | 10,421.96 | 10,421.96 | 10,421.96 | - |
31 May 2024 | 10,390.13 | 10,390.13 | 10,390.13 | 10,390.13 | 10,390.13 | - |
30 May 2024 | 10,394.25 | 10,394.25 | 10,394.25 | 10,394.25 | 10,394.25 | - |
29 May 2024 | 10,308.28 | 10,308.28 | 10,308.28 | 10,308.28 | 10,308.28 | - |
28 May 2024 | 10,375.79 | 10,375.79 | 10,375.79 | 10,375.79 | 10,375.79 | - |
27 May 2024 | 10,474.68 | 10,474.68 | 10,474.68 | 10,474.68 | 10,474.68 | - |
24 May 2024 | 10,444.78 | 10,444.78 | 10,444.78 | 10,444.78 | 10,444.78 | - |
23 May 2024 | 10,417.84 | 10,417.84 | 10,417.84 | 10,417.84 | 10,417.84 | - |
22 May 2024 | 10,389.53 | 10,389.53 | 10,389.53 | 10,389.53 | 10,389.53 | - |
21 May 2024 | 10,387.53 | 10,387.53 | 10,387.53 | 10,387.53 | 10,387.53 | - |
20 May 2024 | 10,376.08 | 10,376.08 | 10,376.08 | 10,376.08 | 10,376.08 | - |
17 May 2024 | 10,327.55 | 10,327.55 | 10,327.55 | 10,327.55 | 10,327.55 | - |
16 May 2024 | 10,326.83 | 10,326.83 | 10,326.83 | 10,326.83 | 10,326.83 | - |
15 May 2024 | 10,299.64 | 10,299.64 | 10,299.64 | 10,299.64 | 10,299.64 | - |
14 May 2024 | 10,223.43 | 10,223.43 | 10,223.43 | 10,223.43 | 10,223.43 | - |
13 May 2024 | 10,192.47 | 10,192.47 | 10,192.47 | 10,192.47 | 10,192.47 | - |
10 May 2024 | 10,210.64 | 10,210.64 | 10,210.64 | 10,210.64 | 10,210.64 | - |
09 May 2024 | 10,138.43 | 10,138.43 | 10,138.43 | 10,138.43 | 10,138.43 | - |
08 May 2024 | 10,111.96 | 10,111.96 | 10,111.96 | 10,111.96 | 10,111.96 | - |
07 May 2024 | 10,072.93 | 10,072.93 | 10,072.93 | 10,072.93 | 10,072.93 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 9,937.90 | 9,937.90 | 9,937.90 | 9,937.90 | 9,937.90 | - |
02 May 2024 | 9,904.18 | 9,904.18 | 9,904.18 | 9,904.18 | 9,904.18 | - |
30 Apr 2024 | 9,896.77 | 9,896.77 | 9,896.77 | 9,896.77 | 9,896.77 | - |
29 Apr 2024 | 9,910.16 | 9,910.16 | 9,910.16 | 9,910.16 | 9,910.16 | - |
26 Apr 2024 | 9,834.07 | 9,834.07 | 9,834.07 | 9,834.07 | 9,834.07 | - |
25 Apr 2024 | 9,735.03 | 9,735.03 | 9,735.03 | 9,735.03 | 9,735.03 | - |
24 Apr 2024 | 9,681.39 | 9,681.39 | 9,681.39 | 9,681.39 | 9,681.39 | - |
23 Apr 2024 | 9,722.79 | 9,722.79 | 9,722.79 | 9,722.79 | 9,722.79 | - |
22 Apr 2024 | 9,612.16 | 9,612.16 | 9,612.16 | 9,612.16 | 9,612.16 | - |
19 Apr 2024 | 9,533.24 | 9,533.24 | 9,533.24 | 9,533.24 | 9,533.24 | - |
18 Apr 2024 | 9,576.35 | 9,576.35 | 9,576.35 | 9,576.35 | 9,576.35 | - |
17 Apr 2024 | 9,561.74 | 9,561.74 | 9,561.74 | 9,561.74 | 9,561.74 | - |
16 Apr 2024 | 9,541.13 | 9,541.13 | 9,541.13 | 9,541.13 | 9,541.13 | - |
15 Apr 2024 | 9,757.67 | 9,757.67 | 9,757.67 | 9,757.67 | 9,757.67 | - |
12 Apr 2024 | 9,746.90 | 9,746.90 | 9,746.90 | 9,746.90 | 9,746.90 | - |
11 Apr 2024 | 9,730.43 | 9,730.43 | 9,730.43 | 9,730.43 | 9,730.43 | - |
10 Apr 2024 | 9,726.28 | 9,726.28 | 9,726.28 | 9,726.28 | 9,726.28 | - |
09 Apr 2024 | 9,676.84 | 9,676.84 | 9,676.84 | 9,676.84 | 9,676.84 | - |
08 Apr 2024 | 9,697.17 | 9,697.17 | 9,697.17 | 9,697.17 | 9,697.17 | - |
05 Apr 2024 | 9,672.54 | 9,672.54 | 9,672.54 | 9,672.54 | 9,672.54 | - |
04 Apr 2024 | 9,736.19 | 9,736.19 | 9,736.19 | 9,736.19 | 9,736.19 | - |
03 Apr 2024 | 9,691.93 | 9,691.93 | 9,691.93 | 9,691.93 | 9,691.93 | - |
02 Apr 2024 | 9,681.88 | 9,681.88 | 9,681.88 | 9,681.88 | 9,681.88 | - |
28 Mar 2024 | 9,747.31 | 9,747.31 | 9,747.31 | 9,747.31 | 9,747.31 | - |
27 Mar 2024 | 9,703.71 | 9,703.71 | 9,703.71 | 9,703.71 | 9,703.71 | - |
26 Mar 2024 | 9,680.73 | 9,680.73 | 9,680.73 | 9,680.73 | 9,680.73 | - |
25 Mar 2024 | 9,651.66 | 9,651.66 | 9,651.66 | 9,651.66 | 9,651.66 | - |
22 Mar 2024 | 9,670.07 | 9,670.07 | 9,670.07 | 9,670.07 | 9,670.07 | - |
21 Mar 2024 | 9,655.58 | 9,655.58 | 9,655.58 | 9,655.58 | 9,655.58 | - |
20 Mar 2024 | 9,513.15 | 9,513.15 | 9,513.15 | 9,513.15 | 9,513.15 | - |
19 Mar 2024 | 9,500.97 | 9,500.97 | 9,500.97 | 9,500.97 | 9,500.97 | - |
18 Mar 2024 | 9,484.49 | 9,484.49 | 9,484.49 | 9,484.49 | 9,484.49 | - |
15 Mar 2024 | 9,484.19 | 9,484.19 | 9,484.19 | 9,484.19 | 9,484.19 | - |
14 Mar 2024 | 9,479.98 | 9,479.98 | 9,479.98 | 9,479.98 | 9,479.98 | - |
13 Mar 2024 | 9,481.30 | 9,481.30 | 9,481.30 | 9,481.30 | 9,481.30 | - |
12 Mar 2024 | 9,519.47 | 9,519.47 | 9,519.47 | 9,519.47 | 9,519.47 | - |
11 Mar 2024 | 9,431.18 | 9,431.18 | 9,431.18 | 9,431.18 | 9,431.18 | - |
08 Mar 2024 | 9,459.56 | 9,459.56 | 9,459.56 | 9,459.56 | 9,459.56 | - |
07 Mar 2024 | 9,443.23 | 9,443.23 | 9,443.23 | 9,443.23 | 9,443.23 | - |
06 Mar 2024 | 9,397.15 | 9,397.15 | 9,397.15 | 9,397.15 | 9,397.15 | - |
05 Mar 2024 | 9,368.74 | 9,368.74 | 9,368.74 | 9,368.74 | 9,368.74 | - |
04 Mar 2024 | 9,353.04 | 9,353.04 | 9,353.04 | 9,353.04 | 9,353.04 | - |
01 Mar 2024 | 9,386.13 | 9,386.13 | 9,386.13 | 9,386.13 | 9,386.13 | - |
29 Feb 2024 | 9,332.07 | 9,332.07 | 9,332.07 | 9,332.07 | 9,332.07 | - |
28 Feb 2024 | 9,301.47 | 9,301.47 | 9,301.47 | 9,301.47 | 9,301.47 | - |
27 Feb 2024 | 9,367.15 | 9,367.15 | 9,367.15 | 9,367.15 | 9,367.15 | - |
26 Feb 2024 | 9,367.00 | 9,367.00 | 9,367.00 | 9,367.00 | 9,367.00 | - |
23 Feb 2024 | 9,427.79 | 9,427.79 | 9,427.79 | 9,427.79 | 9,427.79 | - |
22 Feb 2024 | 9,383.42 | 9,383.42 | 9,383.42 | 9,383.42 | 9,383.42 | - |
21 Feb 2024 | 9,328.95 | 9,328.95 | 9,328.95 | 9,328.95 | 9,328.95 | - |
20 Feb 2024 | 9,373.48 | 9,373.48 | 9,373.48 | 9,373.48 | 9,373.48 | - |
19 Feb 2024 | 9,408.85 | 9,408.85 | 9,408.85 | 9,408.85 | 9,408.85 | - |
16 Feb 2024 | 9,377.35 | 9,377.35 | 9,377.35 | 9,377.35 | 9,377.35 | - |
15 Feb 2024 | 9,261.93 | 9,261.93 | 9,261.93 | 9,261.93 | 9,261.93 | - |
14 Feb 2024 | 9,232.41 | 9,232.41 | 9,232.41 | 9,232.41 | 9,232.41 | - |
13 Feb 2024 | 9,199.98 | 9,199.98 | 9,199.98 | 9,199.98 | 9,199.98 | - |
12 Feb 2024 | 9,283.63 | 9,283.63 | 9,283.63 | 9,283.63 | 9,283.63 | - |
09 Feb 2024 | 9,255.64 | 9,255.64 | 9,255.64 | 9,255.64 | 9,255.64 | - |
08 Feb 2024 | 9,265.59 | 9,265.59 | 9,265.59 | 9,265.59 | 9,265.59 | - |
07 Feb 2024 | 9,334.33 | 9,334.33 | 9,334.33 | 9,334.33 | 9,334.33 | - |
06 Feb 2024 | 9,346.59 | 9,346.59 | 9,346.59 | 9,346.59 | 9,346.59 | - |
05 Feb 2024 | 9,235.82 | 9,235.82 | 9,235.82 | 9,235.82 | 9,235.82 | - |
02 Feb 2024 | 9,314.58 | 9,314.58 | 9,314.58 | 9,314.58 | 9,314.58 | - |
01 Feb 2024 | 9,311.21 | 9,311.21 | 9,311.21 | 9,311.21 | 9,311.21 | - |
31 Jan 2024 | 9,358.83 | 9,358.83 | 9,358.83 | 9,358.83 | 9,358.83 | - |
30 Jan 2024 | 9,364.77 | 9,364.77 | 9,364.77 | 9,364.77 | 9,364.77 | - |
29 Jan 2024 | 9,363.41 | 9,363.41 | 9,363.41 | 9,363.41 | 9,363.41 | - |
26 Jan 2024 | 9,377.03 | 9,377.03 | 9,377.03 | 9,377.03 | 9,377.03 | - |
25 Jan 2024 | 9,289.32 | 9,289.32 | 9,289.32 | 9,289.32 | 9,289.32 | - |
24 Jan 2024 | 9,249.02 | 9,249.02 | 9,249.02 | 9,249.02 | 9,249.02 | - |
23 Jan 2024 | 9,179.59 | 9,179.59 | 9,179.59 | 9,179.59 | 9,179.59 | - |
22 Jan 2024 | 9,204.47 | 9,204.47 | 9,204.47 | 9,204.47 | 9,204.47 | - |
19 Jan 2024 | 9,100.63 | 9,100.63 | 9,100.63 | 9,100.63 | 9,100.63 | - |
18 Jan 2024 | 9,137.85 | 9,137.85 | 9,137.85 | 9,137.85 | 9,137.85 | - |
17 Jan 2024 | 9,086.38 | 9,086.38 | 9,086.38 | 9,086.38 | 9,086.38 | - |
16 Jan 2024 | 9,175.93 | 9,175.93 | 9,175.93 | 9,175.93 | 9,175.93 | - |
15 Jan 2024 | 9,220.62 | 9,220.62 | 9,220.62 | 9,220.62 | 9,220.62 | - |
12 Jan 2024 | 9,259.61 | 9,259.61 | 9,259.61 | 9,259.61 | 9,259.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |