Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 18,575.30 | 18,780.00 | 18,575.30 | 18,749.90 | 18,749.90 | 785 |
01 June 2023 | 18,480.05 | 18,710.00 | 18,480.05 | 18,616.25 | 18,616.25 | 288 |
31 May 2023 | 18,549.00 | 18,675.00 | 18,433.40 | 18,563.60 | 18,563.60 | 1,131 |
30 May 2023 | 18,300.75 | 18,622.30 | 18,283.85 | 18,542.80 | 18,542.80 | 1,431 |
26 May 2023 | 18,800.70 | 18,974.75 | 18,777.20 | 18,941.40 | 18,941.40 | 633 |
25 May 2023 | 18,741.10 | 18,849.50 | 18,686.20 | 18,782.55 | 18,782.55 | 377 |
24 May 2023 | 18,835.05 | 18,907.00 | 18,671.35 | 18,763.05 | 18,763.05 | 184 |
23 May 2023 | 18,889.95 | 19,020.00 | 18,800.00 | 18,848.25 | 18,848.25 | 719 |
22 May 2023 | 19,000.50 | 19,000.50 | 18,750.00 | 18,834.25 | 18,834.25 | 286 |
19 May 2023 | 19,154.45 | 19,158.50 | 18,745.00 | 18,845.05 | 18,845.05 | 609 |
18 May 2023 | 19,190.00 | 19,310.45 | 18,999.00 | 19,012.85 | 19,012.85 | 371 |
17 May 2023 | 19,124.65 | 19,219.00 | 18,952.85 | 19,137.75 | 19,137.75 | 623 |
16 May 2023 | 19,220.00 | 19,299.00 | 18,875.00 | 19,014.45 | 19,014.45 | 1,253 |
15 May 2023 | 18,984.45 | 19,331.30 | 18,949.40 | 19,236.90 | 19,236.90 | 989 |
12 May 2023 | 19,200.00 | 19,600.00 | 18,800.00 | 18,984.45 | 18,984.45 | 1,680 |
11 May 2023 | 19,283.00 | 19,650.00 | 19,058.70 | 19,491.80 | 19,491.80 | 1,913 |
10 May 2023 | 19,301.25 | 19,449.00 | 18,999.15 | 19,359.05 | 19,359.05 | 1,396 |
09 May 2023 | 19,381.70 | 19,416.55 | 19,070.70 | 19,227.55 | 19,227.55 | 754 |
08 May 2023 | 19,112.05 | 19,514.25 | 19,112.05 | 19,322.85 | 19,322.85 | 631 |
05 May 2023 | 19,100.05 | 19,395.95 | 19,100.05 | 19,343.30 | 19,343.30 | 282 |
04 May 2023 | 19,401.20 | 19,463.10 | 19,088.55 | 19,183.75 | 19,183.75 | 646 |
03 May 2023 | 19,626.65 | 19,654.00 | 19,294.05 | 19,324.40 | 19,324.40 | 445 |
02 May 2023 | 19,359.70 | 19,854.20 | 19,359.70 | 19,798.20 | 19,798.20 | 785 |
01 May 2023 | - | - | - | - | - | - |
28 Apr 2023 | 19,185.05 | 19,411.95 | 19,155.85 | 19,360.20 | 19,360.20 | 626 |
27 Apr 2023 | 18,910.05 | 19,180.75 | 18,910.05 | 19,106.60 | 19,106.60 | 769 |
26 Apr 2023 | 18,729.95 | 19,028.25 | 18,705.70 | 18,970.80 | 18,970.80 | 942 |
25 Apr 2023 | 18,730.20 | 18,862.05 | 18,684.95 | 18,786.65 | 18,786.65 | 261 |
24 Apr 2023 | 18,761.00 | 18,860.00 | 18,660.00 | 18,730.20 | 18,730.20 | 466 |
21 Apr 2023 | 18,805.10 | 18,833.55 | 18,682.75 | 18,773.50 | 18,773.50 | 361 |
20 Apr 2023 | 18,738.00 | 18,810.60 | 18,688.60 | 18,752.45 | 18,752.45 | 187 |
19 Apr 2023 | 18,820.00 | 18,889.95 | 18,627.60 | 18,682.90 | 18,682.90 | 538 |
18 Apr 2023 | 18,980.20 | 19,034.05 | 18,765.30 | 18,815.60 | 18,815.60 | 438 |
17 Apr 2023 | 18,528.95 | 19,035.00 | 18,528.95 | 18,887.30 | 18,887.30 | 521 |
14 Apr 2023 | - | - | - | - | - | - |
13 Apr 2023 | 18,850.00 | 18,942.50 | 18,641.20 | 18,906.15 | 18,906.15 | 887 |
12 Apr 2023 | 18,669.50 | 18,909.95 | 18,657.40 | 18,774.70 | 18,774.70 | 580 |
11 Apr 2023 | 18,502.05 | 18,925.00 | 18,489.70 | 18,588.35 | 18,588.35 | 656 |
10 Apr 2023 | 18,900.00 | 18,932.90 | 18,492.20 | 18,539.60 | 18,539.60 | 902 |
06 Apr 2023 | 19,205.40 | 19,247.35 | 18,735.90 | 18,798.50 | 18,798.50 | 719 |
05 Apr 2023 | 19,266.20 | 19,645.45 | 19,029.15 | 19,122.65 | 19,122.65 | 1,200 |
04 Apr 2023 | - | - | - | - | - | - |
03 Apr 2023 | 19,400.15 | 19,500.00 | 19,252.10 | 19,428.50 | 19,428.50 | 909 |
31 Mar 2023 | 18,976.70 | 19,500.00 | 18,958.40 | 19,339.20 | 19,339.20 | 2,778 |
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | 18,550.25 | 19,118.30 | 18,466.85 | 18,995.40 | 18,995.40 | 1,630 |
28 Mar 2023 | 18,374.90 | 18,649.95 | 18,374.90 | 18,526.15 | 18,526.15 | 725 |
27 Mar 2023 | 18,478.00 | 18,642.00 | 18,298.70 | 18,322.65 | 18,322.65 | 780 |
24 Mar 2023 | 18,298.85 | 18,549.00 | 18,298.85 | 18,451.50 | 18,451.50 | 467 |
23 Mar 2023 | 18,442.40 | 18,487.85 | 18,305.00 | 18,431.95 | 18,431.95 | 488 |
22 Mar 2023 | 18,311.70 | 18,621.60 | 18,311.70 | 18,414.50 | 18,414.50 | 997 |
21 Mar 2023 | 18,174.60 | 18,465.00 | 18,123.15 | 18,409.55 | 18,409.55 | 526 |
20 Mar 2023 | 18,169.00 | 18,347.55 | 17,983.10 | 18,126.60 | 18,126.60 | 485 |
17 Mar 2023 | 18,214.80 | 18,300.00 | 18,062.75 | 18,095.55 | 18,095.55 | 541 |
16 Mar 2023 | 18,046.25 | 18,217.30 | 17,972.00 | 18,123.50 | 18,123.50 | 623 |
15 Mar 2023 | 18,200.00 | 18,229.10 | 17,953.05 | 18,040.25 | 18,040.25 | 650 |
14 Mar 2023 | 17,999.95 | 18,250.00 | 17,887.20 | 18,015.45 | 18,015.45 | 1,060 |
13 Mar 2023 | 18,300.05 | 18,434.50 | 17,816.40 | 17,984.95 | 17,984.95 | 885 |
10 Mar 2023 | 18,206.00 | 18,473.50 | 18,039.55 | 18,377.60 | 18,377.60 | 1,059 |
09 Mar 2023 | 18,700.35 | 18,943.05 | 18,418.00 | 18,483.65 | 18,483.65 | 1,770 |
08 Mar 2023 | 18,000.05 | 18,831.95 | 18,000.05 | 18,734.35 | 18,734.35 | 1,795 |
07 Mar 2023 | - | - | - | - | - | - |
06 Mar 2023 | 18,049.95 | 18,190.30 | 17,909.10 | 18,089.30 | 18,089.30 | 472 |
03 Mar 2023 | 18,211.10 | 18,342.60 | 17,939.60 | 17,975.75 | 17,975.75 | 437 |
02 Mar 2023 | 18,244.00 | 18,430.00 | 18,110.50 | 18,158.55 | 18,158.55 | 632 |
01 Mar 2023 | 17,899.50 | 18,369.00 | 17,899.50 | 18,301.00 | 18,301.00 | 853 |
28 Feb 2023 | 18,022.70 | 18,146.45 | 17,832.15 | 18,006.75 | 18,006.75 | 633 |
27 Feb 2023 | 17,849.95 | 17,986.85 | 17,490.90 | 17,901.75 | 17,901.75 | 763 |
24 Feb 2023 | 18,230.05 | 18,380.00 | 17,725.85 | 17,809.70 | 17,809.70 | 885 |
23 Feb 2023 | 18,250.05 | 18,430.00 | 18,131.00 | 18,327.60 | 18,327.60 | 716 |
22 Feb 2023 | 18,150.05 | 18,468.35 | 18,150.05 | 18,308.90 | 18,308.90 | 472 |
22 Feb 2023 | 200 Dividend | |||||
21 Feb 2023 | 18,329.95 | 18,520.00 | 18,078.20 | 18,469.90 | 18,269.90 | 1,279 |
17 Feb 2023 | 18,029.25 | 18,223.40 | 17,868.45 | 18,010.65 | 17,815.62 | 1,404 |
16 Feb 2023 | 17,800.05 | 18,186.15 | 17,793.20 | 18,139.50 | 17,943.08 | 716 |
15 Feb 2023 | 17,412.00 | 18,011.00 | 17,257.05 | 17,854.75 | 17,661.41 | 2,047 |
14 Feb 2023 | 17,547.95 | 17,651.30 | 16,984.00 | 17,357.80 | 17,169.84 | 1,375 |
13 Feb 2023 | 17,447.65 | 17,651.00 | 17,210.30 | 17,412.20 | 17,223.65 | 374 |
10 Feb 2023 | 17,400.05 | 17,543.90 | 17,400.05 | 17,498.55 | 17,309.07 | 126 |
09 Feb 2023 | 17,394.35 | 17,600.00 | 17,390.15 | 17,513.80 | 17,324.15 | 382 |
08 Feb 2023 | 17,388.85 | 17,470.65 | 17,287.55 | 17,441.05 | 17,252.19 | 484 |
07 Feb 2023 | 17,500.00 | 17,500.00 | 17,266.10 | 17,391.50 | 17,203.18 | 336 |
06 Feb 2023 | 17,425.10 | 17,584.90 | 17,315.00 | 17,435.75 | 17,246.95 | 548 |
03 Feb 2023 | 17,188.50 | 17,435.50 | 17,088.70 | 17,405.60 | 17,217.13 | 1,071 |
02 Feb 2023 | 17,039.50 | 17,280.00 | 16,999.70 | 17,171.10 | 16,985.16 | 576 |
01 Feb 2023 | 16,990.00 | 17,345.75 | 16,875.00 | 17,103.95 | 16,918.74 | 454 |
31 Jan 2023 | 16,639.45 | 17,136.05 | 16,611.05 | 17,008.85 | 16,824.67 | 387 |
30 Jan 2023 | 16,723.55 | 16,817.15 | 16,536.00 | 16,587.45 | 16,407.83 | 336 |
27 Jan 2023 | 16,800.25 | 16,905.70 | 16,365.65 | 16,684.65 | 16,503.98 | 820 |
26 Jan 2023 | 16,753.15 | 16,753.15 | 16,753.15 | 16,753.15 | 16,571.74 | - |
25 Jan 2023 | 16,902.55 | 17,038.50 | 16,681.15 | 16,753.15 | 16,571.74 | 264 |
24 Jan 2023 | 16,971.70 | 17,145.35 | 16,946.30 | 17,022.60 | 16,838.27 | 553 |
23 Jan 2023 | 16,993.05 | 17,050.00 | 16,838.00 | 16,931.55 | 16,748.21 | 347 |
20 Jan 2023 | 17,100.00 | 17,130.10 | 16,811.00 | 16,934.55 | 16,751.18 | 274 |
19 Jan 2023 | 17,149.95 | 17,166.05 | 16,929.35 | 17,136.75 | 16,951.19 | 161 |
18 Jan 2023 | 16,993.10 | 17,114.85 | 16,875.05 | 17,033.95 | 16,849.50 | 211 |
17 Jan 2023 | 17,015.05 | 17,133.55 | 16,961.45 | 16,987.85 | 16,803.90 | 204 |
13 Jan 2023 | 17,031.45 | 17,390.55 | 17,031.45 | 17,337.65 | 17,149.91 | 312 |
12 Jan 2023 | 17,352.05 | 17,409.05 | 17,165.00 | 17,360.40 | 17,172.41 | 321 |
11 Jan 2023 | 17,473.80 | 17,500.00 | 17,246.35 | 17,351.40 | 17,163.51 | 367 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |