Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 74,482.78 | 74,482.78 | 74,482.78 | 74,482.78 | 74,482.78 | - |
29 Apr 2024 | 74,671.27 | 74,671.27 | 74,671.27 | 74,671.27 | 74,671.27 | - |
26 Apr 2024 | 73,730.16 | 73,730.16 | 73,730.16 | 73,730.16 | 73,730.16 | - |
25 Apr 2024 | 74,339.45 | 74,339.45 | 74,339.45 | 74,339.45 | 74,339.45 | - |
24 Apr 2024 | 73,852.94 | 73,852.94 | 73,852.94 | 73,852.94 | 73,852.94 | - |
23 Apr 2024 | 73,738.45 | 73,738.45 | 73,738.45 | 73,738.45 | 73,738.45 | - |
22 Apr 2024 | 73,648.62 | 73,648.62 | 73,648.62 | 73,648.62 | 73,648.62 | - |
19 Apr 2024 | 73,088.33 | 73,088.33 | 73,088.33 | 73,088.33 | 73,088.33 | - |
18 Apr 2024 | 72,488.98 | 72,488.98 | 72,488.98 | 72,488.98 | 72,488.98 | - |
16 Apr 2024 | 72,943.68 | 72,943.68 | 72,943.68 | 72,943.68 | 72,943.68 | - |
15 Apr 2024 | 73,399.77 | 73,399.77 | 73,399.77 | 73,399.77 | 73,399.77 | - |
12 Apr 2024 | 74,244.90 | 74,244.90 | 74,244.90 | 74,244.90 | 74,244.90 | - |
10 Apr 2024 | 75,038.15 | 75,038.15 | 75,038.15 | 75,038.15 | 75,038.15 | - |
09 Apr 2024 | 74,683.70 | 74,683.70 | 74,683.70 | 74,683.70 | 74,683.70 | - |
08 Apr 2024 | 74,742.51 | 74,742.51 | 74,742.51 | 74,742.51 | 74,742.51 | - |
05 Apr 2024 | 74,248.22 | 74,248.22 | 74,248.22 | 74,248.22 | 74,248.22 | - |
04 Apr 2024 | 74,227.63 | 74,227.63 | 74,227.63 | 74,227.63 | 74,227.63 | - |
03 Apr 2024 | 73,876.82 | 73,876.82 | 73,876.82 | 73,876.82 | 73,876.82 | - |
02 Apr 2024 | 73,903.91 | 73,903.91 | 73,903.91 | 73,903.91 | 73,903.91 | - |
01 Apr 2024 | 74,014.55 | 74,014.55 | 74,014.55 | 74,014.55 | 74,014.55 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 72,996.30 | 72,996.30 | 72,996.30 | 72,996.30 | 72,996.30 | - |
26 Mar 2024 | 72,470.30 | 72,470.30 | 72,470.30 | 72,470.30 | 72,470.30 | - |
22 Mar 2024 | 72,831.95 | 72,831.95 | 72,831.95 | 72,831.95 | 72,831.95 | - |
21 Mar 2024 | 72,641.19 | 72,641.19 | 72,641.19 | 72,641.19 | 72,641.19 | - |
20 Mar 2024 | 72,101.69 | 72,101.69 | 72,101.69 | 72,101.69 | 72,101.69 | - |
19 Mar 2024 | 72,012.05 | 72,012.05 | 72,012.05 | 72,012.05 | 72,012.05 | - |
18 Mar 2024 | 72,748.42 | 72,748.42 | 72,748.42 | 72,748.42 | 72,748.42 | - |
15 Mar 2024 | 72,643.43 | 72,643.43 | 72,643.43 | 72,643.43 | 72,643.43 | - |
14 Mar 2024 | 73,097.28 | 73,097.28 | 73,097.28 | 73,097.28 | 73,097.28 | - |
13 Mar 2024 | 72,761.88 | 72,761.88 | 72,761.88 | 72,761.88 | 72,761.88 | - |
12 Mar 2024 | 73,667.96 | 73,667.96 | 73,667.96 | 73,667.96 | 73,667.96 | - |
11 Mar 2024 | 73,502.64 | 73,502.64 | 73,502.64 | 73,502.64 | 73,502.64 | - |
07 Mar 2024 | 74,119.39 | 74,119.39 | 74,119.39 | 74,119.39 | 74,119.39 | - |
06 Mar 2024 | 74,085.98 | 74,085.98 | 74,085.98 | 74,085.98 | 74,085.98 | - |
05 Mar 2024 | 73,677.13 | 73,677.13 | 73,677.13 | 73,677.13 | 73,677.13 | - |
04 Mar 2024 | 73,872.29 | 73,872.29 | 73,872.29 | 73,872.29 | 73,872.29 | - |
01 Mar 2024 | 73,745.35 | 73,745.35 | 73,745.35 | 73,745.35 | 73,745.35 | - |
29 Feb 2024 | 72,500.30 | 72,500.30 | 72,500.30 | 72,500.30 | 72,500.30 | - |
28 Feb 2024 | 72,304.88 | 72,304.88 | 72,304.88 | 72,304.88 | 72,304.88 | - |
27 Feb 2024 | 73,095.23 | 73,095.23 | 73,095.23 | 73,095.23 | 73,095.23 | - |
26 Feb 2024 | 72,790.13 | 72,790.13 | 72,790.13 | 72,790.13 | 72,790.13 | - |
23 Feb 2024 | 73,142.80 | 73,142.80 | 73,142.80 | 73,142.80 | 73,142.80 | - |
22 Feb 2024 | 73,158.23 | 73,158.23 | 73,158.23 | 73,158.23 | 73,158.23 | - |
21 Feb 2024 | 72,623.09 | 72,623.09 | 72,623.09 | 72,623.09 | 72,623.09 | - |
20 Feb 2024 | 73,057.41 | 73,057.41 | 73,057.41 | 73,057.41 | 73,057.41 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 72,426.64 | 72,426.64 | 72,426.64 | 72,426.64 | 72,426.64 | - |
15 Feb 2024 | 72,050.38 | 72,050.38 | 72,050.38 | 72,050.38 | 72,050.38 | - |
14 Feb 2024 | 71,822.83 | 71,822.83 | 71,822.83 | 71,822.83 | 71,822.83 | - |
13 Feb 2024 | 71,555.20 | 71,555.20 | 71,555.20 | 71,555.20 | 71,555.20 | - |
12 Feb 2024 | 71,072.49 | 71,072.49 | 71,072.49 | 71,072.49 | 71,072.49 | - |
09 Feb 2024 | 71,595.48 | 71,595.48 | 71,595.48 | 71,595.48 | 71,595.48 | - |
08 Feb 2024 | 71,428.42 | 71,428.42 | 71,428.42 | 71,428.42 | 71,428.42 | - |
07 Feb 2024 | 72,152.00 | 72,152.00 | 72,152.00 | 72,152.00 | 72,152.00 | - |
06 Feb 2024 | 72,186.09 | 72,186.09 | 72,186.09 | 72,186.09 | 72,186.09 | - |
05 Feb 2024 | 71,731.41 | 71,731.41 | 71,731.41 | 71,731.41 | 71,731.41 | - |
02 Feb 2024 | 72,085.63 | 72,085.63 | 72,085.63 | 72,085.63 | 72,085.63 | - |
01 Feb 2024 | 71,645.30 | 71,645.30 | 71,645.30 | 71,645.30 | 71,645.30 | - |
31 Jan 2024 | 71,752.11 | 71,752.11 | 71,752.11 | 71,752.11 | 71,752.11 | - |
30 Jan 2024 | 71,139.90 | 71,139.90 | 71,139.90 | 71,139.90 | 71,139.90 | - |
29 Jan 2024 | 71,941.56 | 71,941.56 | 71,941.56 | 71,941.56 | 71,941.56 | - |
25 Jan 2024 | 70,700.67 | 70,700.67 | 70,700.67 | 70,700.67 | 70,700.67 | - |
24 Jan 2024 | 71,060.31 | 71,060.31 | 71,060.31 | 71,060.31 | 71,060.31 | - |
23 Jan 2024 | 70,370.55 | 70,370.55 | 70,370.55 | 70,370.55 | 70,370.55 | - |
19 Jan 2024 | 71,683.23 | 71,683.23 | 71,683.23 | 71,683.23 | 71,683.23 | - |
18 Jan 2024 | 71,186.86 | 71,186.86 | 71,186.86 | 71,186.86 | 71,186.86 | - |
17 Jan 2024 | 71,500.77 | 71,500.77 | 71,500.77 | 71,500.77 | 71,500.77 | - |
16 Jan 2024 | 73,128.77 | 73,128.77 | 73,128.77 | 73,128.77 | 73,128.77 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 72,568.45 | 72,568.45 | 72,568.45 | 72,568.45 | 72,568.45 | - |
11 Jan 2024 | 71,721.18 | 71,721.18 | 71,721.18 | 71,721.18 | 71,721.18 | - |
10 Jan 2024 | 71,657.71 | 71,657.71 | 71,657.71 | 71,657.71 | 71,657.71 | - |
09 Jan 2024 | 71,386.21 | 71,386.21 | 71,386.21 | 71,386.21 | 71,386.21 | - |
08 Jan 2024 | 71,355.22 | 71,355.22 | 71,355.22 | 71,355.22 | 71,355.22 | - |
05 Jan 2024 | 72,026.15 | 72,026.15 | 72,026.15 | 72,026.15 | 72,026.15 | - |
04 Jan 2024 | 71,847.58 | 71,847.58 | 71,847.58 | 71,847.58 | 71,847.58 | - |
03 Jan 2024 | 71,356.59 | 71,356.59 | 71,356.59 | 71,356.59 | 71,356.59 | - |
02 Jan 2024 | 71,892.48 | 71,892.48 | 71,892.48 | 71,892.48 | 71,892.48 | - |
01 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 72,240.27 | 72,240.27 | 72,240.27 | 72,240.27 | 72,240.27 | - |
28 Dec 2023 | 72,410.38 | 72,410.38 | 72,410.38 | 72,410.38 | 72,410.38 | - |
27 Dec 2023 | 72,038.43 | 72,038.43 | 72,038.43 | 72,038.43 | 72,038.43 | - |
26 Dec 2023 | 71,336.80 | 71,336.80 | 71,336.80 | 71,336.80 | 71,336.80 | - |
22 Dec 2023 | 71,106.96 | 71,106.96 | 71,106.96 | 71,106.96 | 71,106.96 | - |
21 Dec 2023 | 70,865.10 | 70,865.10 | 70,865.10 | 70,865.10 | 70,865.10 | - |
20 Dec 2023 | 70,506.31 | 70,506.31 | 70,506.31 | 70,506.31 | 70,506.31 | - |
19 Dec 2023 | 71,437.19 | 71,437.19 | 71,437.19 | 71,437.19 | 71,437.19 | - |
18 Dec 2023 | 71,315.09 | 71,315.09 | 71,315.09 | 71,315.09 | 71,315.09 | - |
15 Dec 2023 | 71,483.75 | 71,483.75 | 71,483.75 | 71,483.75 | 71,483.75 | - |
14 Dec 2023 | 70,514.20 | 70,514.20 | 70,514.20 | 70,514.20 | 70,514.20 | - |
13 Dec 2023 | 69,584.60 | 69,584.60 | 69,584.60 | 69,584.60 | 69,584.60 | - |
12 Dec 2023 | 69,551.03 | 69,551.03 | 69,551.03 | 69,551.03 | 69,551.03 | - |
11 Dec 2023 | 69,928.53 | 69,928.53 | 69,928.53 | 69,928.53 | 69,928.53 | - |
08 Dec 2023 | 69,825.60 | 69,825.60 | 69,825.60 | 69,825.60 | 69,825.60 | - |
07 Dec 2023 | 69,521.69 | 69,521.69 | 69,521.69 | 69,521.69 | 69,521.69 | - |
06 Dec 2023 | 69,653.73 | 69,653.73 | 69,653.73 | 69,653.73 | 69,653.73 | - |
05 Dec 2023 | 69,296.14 | 69,296.14 | 69,296.14 | 69,296.14 | 69,296.14 | - |
04 Dec 2023 | 68,865.12 | 68,865.12 | 68,865.12 | 68,865.12 | 68,865.12 | - |
01 Dec 2023 | 67,481.19 | 67,481.19 | 67,481.19 | 67,481.19 | 67,481.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |