Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 18,430.05 | 18,430.05 | 18,430.05 | 18,430.05 | 18,430.05 | - |
06 May 2024 | 18,175.21 | 18,175.21 | 18,175.21 | 18,175.21 | 18,175.21 | - |
03 May 2024 | 18,001.60 | 18,001.60 | 18,001.60 | 18,001.60 | 18,001.60 | - |
02 May 2024 | 17,896.50 | 17,896.50 | 17,896.50 | 17,896.50 | 17,896.50 | - |
30 Apr 2024 | 17,932.17 | 17,932.17 | 17,932.17 | 17,932.17 | 17,932.17 | - |
29 Apr 2024 | 18,118.32 | 18,118.32 | 18,118.32 | 18,118.32 | 18,118.32 | - |
26 Apr 2024 | 18,161.01 | 18,161.01 | 18,161.01 | 18,161.01 | 18,161.01 | - |
25 Apr 2024 | 17,917.28 | 17,917.28 | 17,917.28 | 17,917.28 | 17,917.28 | - |
24 Apr 2024 | 18,088.70 | 18,088.70 | 18,088.70 | 18,088.70 | 18,088.70 | - |
23 Apr 2024 | 18,137.65 | 18,137.65 | 18,137.65 | 18,137.65 | 18,137.65 | - |
22 Apr 2024 | 17,860.80 | 17,860.80 | 17,860.80 | 17,860.80 | 17,860.80 | - |
19 Apr 2024 | 17,737.36 | 17,737.36 | 17,737.36 | 17,737.36 | 17,737.36 | - |
18 Apr 2024 | 17,837.40 | 17,837.40 | 17,837.40 | 17,837.40 | 17,837.40 | - |
17 Apr 2024 | 17,770.02 | 17,770.02 | 17,770.02 | 17,770.02 | 17,770.02 | - |
16 Apr 2024 | 17,766.23 | 17,766.23 | 17,766.23 | 17,766.23 | 17,766.23 | - |
15 Apr 2024 | 18,026.58 | 18,026.58 | 18,026.58 | 18,026.58 | 18,026.58 | - |
12 Apr 2024 | 17,930.32 | 17,930.32 | 17,930.32 | 17,930.32 | 17,930.32 | - |
11 Apr 2024 | 17,954.48 | 17,954.48 | 17,954.48 | 17,954.48 | 17,954.48 | - |
10 Apr 2024 | 18,097.30 | 18,097.30 | 18,097.30 | 18,097.30 | 18,097.30 | - |
09 Apr 2024 | 18,076.69 | 18,076.69 | 18,076.69 | 18,076.69 | 18,076.69 | - |
08 Apr 2024 | 18,318.97 | 18,318.97 | 18,318.97 | 18,318.97 | 18,318.97 | - |
05 Apr 2024 | 18,175.04 | 18,175.04 | 18,175.04 | 18,175.04 | 18,175.04 | - |
04 Apr 2024 | 18,403.13 | 18,403.13 | 18,403.13 | 18,403.13 | 18,403.13 | - |
03 Apr 2024 | 18,367.72 | 18,367.72 | 18,367.72 | 18,367.72 | 18,367.72 | - |
02 Apr 2024 | 18,283.13 | 18,283.13 | 18,283.13 | 18,283.13 | 18,283.13 | - |
28 Mar 2024 | 18,492.49 | 18,492.49 | 18,492.49 | 18,492.49 | 18,492.49 | - |
27 Mar 2024 | 18,477.09 | 18,477.09 | 18,477.09 | 18,477.09 | 18,477.09 | - |
26 Mar 2024 | 18,384.35 | 18,384.35 | 18,384.35 | 18,384.35 | 18,384.35 | - |
25 Mar 2024 | 18,261.31 | 18,261.31 | 18,261.31 | 18,261.31 | 18,261.31 | - |
22 Mar 2024 | 18,205.94 | 18,205.94 | 18,205.94 | 18,205.94 | 18,205.94 | - |
21 Mar 2024 | 18,179.25 | 18,179.25 | 18,179.25 | 18,179.25 | 18,179.25 | - |
20 Mar 2024 | 18,015.13 | 18,015.13 | 18,015.13 | 18,015.13 | 18,015.13 | - |
19 Mar 2024 | 17,987.49 | 17,987.49 | 17,987.49 | 17,987.49 | 17,987.49 | - |
18 Mar 2024 | 17,932.68 | 17,932.68 | 17,932.68 | 17,932.68 | 17,932.68 | - |
15 Mar 2024 | 17,936.65 | 17,936.65 | 17,936.65 | 17,936.65 | 17,936.65 | - |
14 Mar 2024 | 17,942.04 | 17,942.04 | 17,942.04 | 17,942.04 | 17,942.04 | - |
13 Mar 2024 | 17,961.38 | 17,961.38 | 17,961.38 | 17,961.38 | 17,961.38 | - |
12 Mar 2024 | 17,965.11 | 17,965.11 | 17,965.11 | 17,965.11 | 17,965.11 | - |
11 Mar 2024 | 17,746.27 | 17,746.27 | 17,746.27 | 17,746.27 | 17,746.27 | - |
08 Mar 2024 | 17,814.51 | 17,814.51 | 17,814.51 | 17,814.51 | 17,814.51 | - |
07 Mar 2024 | 17,842.85 | 17,842.85 | 17,842.85 | 17,842.85 | 17,842.85 | - |
06 Mar 2024 | 17,716.71 | 17,716.71 | 17,716.71 | 17,716.71 | 17,716.71 | - |
05 Mar 2024 | 17,698.40 | 17,698.40 | 17,698.40 | 17,698.40 | 17,698.40 | - |
04 Mar 2024 | 17,716.17 | 17,716.17 | 17,716.17 | 17,716.17 | 17,716.17 | - |
01 Mar 2024 | 17,735.07 | 17,735.07 | 17,735.07 | 17,735.07 | 17,735.07 | - |
29 Feb 2024 | 17,678.19 | 17,678.19 | 17,678.19 | 17,678.19 | 17,678.19 | - |
28 Feb 2024 | 17,601.22 | 17,601.22 | 17,601.22 | 17,601.22 | 17,601.22 | - |
27 Feb 2024 | 17,556.49 | 17,556.49 | 17,556.49 | 17,556.49 | 17,556.49 | - |
26 Feb 2024 | 17,423.23 | 17,423.23 | 17,423.23 | 17,423.23 | 17,423.23 | - |
23 Feb 2024 | 17,419.33 | 17,419.33 | 17,419.33 | 17,419.33 | 17,419.33 | - |
22 Feb 2024 | 17,370.45 | 17,370.45 | 17,370.45 | 17,370.45 | 17,370.45 | - |
21 Feb 2024 | 17,118.12 | 17,118.12 | 17,118.12 | 17,118.12 | 17,118.12 | - |
20 Feb 2024 | 17,068.43 | 17,068.43 | 17,068.43 | 17,068.43 | 17,068.43 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 17,117.44 | 17,117.44 | 17,117.44 | 17,117.44 | 17,117.44 | - |
15 Feb 2024 | 17,046.69 | 17,046.69 | 17,046.69 | 17,046.69 | 17,046.69 | - |
14 Feb 2024 | 16,945.48 | 16,945.48 | 16,945.48 | 16,945.48 | 16,945.48 | - |
13 Feb 2024 | 16,880.83 | 16,880.83 | 16,880.83 | 16,880.83 | 16,880.83 | - |
12 Feb 2024 | 17,037.35 | 17,037.35 | 17,037.35 | 17,037.35 | 17,037.35 | - |
09 Feb 2024 | 16,926.50 | 16,926.50 | 16,926.50 | 16,926.50 | 16,926.50 | - |
08 Feb 2024 | 16,963.83 | 16,963.83 | 16,963.83 | 16,963.83 | 16,963.83 | - |
07 Feb 2024 | 16,921.96 | 16,921.96 | 16,921.96 | 16,921.96 | 16,921.96 | - |
06 Feb 2024 | 17,033.24 | 17,033.24 | 17,033.24 | 17,033.24 | 17,033.24 | - |
05 Feb 2024 | 16,904.06 | 16,904.06 | 16,904.06 | 16,904.06 | 16,904.06 | - |
02 Feb 2024 | 16,918.21 | 16,918.21 | 16,918.21 | 16,918.21 | 16,918.21 | - |
01 Feb 2024 | 16,859.04 | 16,859.04 | 16,859.04 | 16,859.04 | 16,859.04 | - |
31 Jan 2024 | 16,903.76 | 16,903.76 | 16,903.76 | 16,903.76 | 16,903.76 | - |
30 Jan 2024 | 16,972.34 | 16,972.34 | 16,972.34 | 16,972.34 | 16,972.34 | - |
29 Jan 2024 | 16,941.71 | 16,941.71 | 16,941.71 | 16,941.71 | 16,941.71 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 16,889.92 | 16,889.92 | 16,889.92 | 16,889.92 | 16,889.92 | - |
23 Jan 2024 | 16,627.09 | 16,627.09 | 16,627.09 | 16,627.09 | 16,627.09 | - |
22 Jan 2024 | 16,683.36 | 16,683.36 | 16,683.36 | 16,683.36 | 16,683.36 | - |
19 Jan 2024 | 16,555.13 | 16,555.13 | 16,555.13 | 16,555.13 | 16,555.13 | - |
18 Jan 2024 | 16,567.35 | 16,567.35 | 16,567.35 | 16,567.35 | 16,567.35 | - |
17 Jan 2024 | 16,431.69 | 16,431.69 | 16,431.69 | 16,431.69 | 16,431.69 | - |
16 Jan 2024 | 16,571.68 | 16,571.68 | 16,571.68 | 16,571.68 | 16,571.68 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 16,704.56 | 16,704.56 | 16,704.56 | 16,704.56 | 16,704.56 | - |
11 Jan 2024 | 16,547.03 | 16,547.03 | 16,547.03 | 16,547.03 | 16,547.03 | - |
10 Jan 2024 | 16,689.81 | 16,689.81 | 16,689.81 | 16,689.81 | 16,689.81 | - |
09 Jan 2024 | 16,688.36 | 16,688.36 | 16,688.36 | 16,688.36 | 16,688.36 | - |
08 Jan 2024 | 16,716.47 | 16,716.47 | 16,716.47 | 16,716.47 | 16,716.47 | - |
05 Jan 2024 | 16,594.21 | 16,594.21 | 16,594.21 | 16,594.21 | 16,594.21 | - |
04 Jan 2024 | 16,617.29 | 16,617.29 | 16,617.29 | 16,617.29 | 16,617.29 | - |
03 Jan 2024 | 16,538.39 | 16,538.39 | 16,538.39 | 16,538.39 | 16,538.39 | - |
02 Jan 2024 | 16,769.36 | 16,769.36 | 16,769.36 | 16,769.36 | 16,769.36 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 16,701.55 | 16,701.55 | 16,701.55 | 16,701.55 | 16,701.55 | - |
27 Dec 2023 | 16,742.07 | 16,742.07 | 16,742.07 | 16,742.07 | 16,742.07 | - |
22 Dec 2023 | 16,706.18 | 16,706.18 | 16,706.18 | 16,706.18 | 16,706.18 | - |
21 Dec 2023 | 16,687.42 | 16,687.42 | 16,687.42 | 16,687.42 | 16,687.42 | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 16,650.55 | 16,650.55 | 16,650.55 | 16,650.55 | 16,650.55 | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 16,752.23 | 16,752.23 | 16,752.23 | 16,752.23 | 16,752.23 | - |
13 Dec 2023 | 16,766.05 | 16,766.05 | 16,766.05 | 16,766.05 | 16,766.05 | - |
12 Dec 2023 | 16,791.74 | 16,791.74 | 16,791.74 | 16,791.74 | 16,791.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |