Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 17,440.69 | 17,440.69 | 17,440.69 | 17,440.69 | 17,440.69 | - |
29 Apr 2024 | 17,782.72 | 17,782.72 | 17,782.72 | 17,782.72 | 17,782.72 | - |
26 Apr 2024 | 17,718.30 | 17,718.30 | 17,718.30 | 17,718.30 | 17,718.30 | - |
25 Apr 2024 | 17,430.50 | 17,430.50 | 17,430.50 | 17,430.50 | 17,430.50 | - |
24 Apr 2024 | 17,526.80 | 17,526.80 | 17,526.80 | 17,526.80 | 17,526.80 | - |
23 Apr 2024 | 17,471.47 | 17,471.47 | 17,471.47 | 17,471.47 | 17,471.47 | - |
22 Apr 2024 | 17,210.89 | 17,210.89 | 17,210.89 | 17,210.89 | 17,210.89 | - |
19 Apr 2024 | 17,037.65 | 17,037.65 | 17,037.65 | 17,037.65 | 17,037.65 | - |
18 Apr 2024 | 17,394.31 | 17,394.31 | 17,394.31 | 17,394.31 | 17,394.31 | - |
17 Apr 2024 | 17,493.62 | 17,493.62 | 17,493.62 | 17,493.62 | 17,493.62 | - |
16 Apr 2024 | 17,713.66 | 17,713.66 | 17,713.66 | 17,713.66 | 17,713.66 | - |
15 Apr 2024 | 17,706.83 | 17,706.83 | 17,706.83 | 17,706.83 | 17,706.83 | - |
12 Apr 2024 | 18,003.49 | 18,003.49 | 18,003.49 | 18,003.49 | 18,003.49 | - |
11 Apr 2024 | 18,307.98 | 18,307.98 | 18,307.98 | 18,307.98 | 18,307.98 | - |
10 Apr 2024 | 18,011.65 | 18,011.65 | 18,011.65 | 18,011.65 | 18,011.65 | - |
09 Apr 2024 | 18,169.90 | 18,169.90 | 18,169.90 | 18,169.90 | 18,169.90 | - |
08 Apr 2024 | 18,100.19 | 18,100.19 | 18,100.19 | 18,100.19 | 18,100.19 | - |
05 Apr 2024 | 18,108.46 | 18,108.46 | 18,108.46 | 18,108.46 | 18,108.46 | - |
04 Apr 2024 | 17,878.78 | 17,878.78 | 17,878.78 | 17,878.78 | 17,878.78 | - |
03 Apr 2024 | 18,160.19 | 18,160.19 | 18,160.19 | 18,160.19 | 18,160.19 | - |
02 Apr 2024 | 18,121.78 | 18,121.78 | 18,121.78 | 18,121.78 | 18,121.78 | - |
01 Apr 2024 | 18,293.20 | 18,293.20 | 18,293.20 | 18,293.20 | 18,293.20 | - |
28 Mar 2024 | 18,254.69 | 18,254.69 | 18,254.69 | 18,254.69 | 18,254.69 | - |
27 Mar 2024 | 18,280.84 | 18,280.84 | 18,280.84 | 18,280.84 | 18,280.84 | - |
26 Mar 2024 | 18,210.54 | 18,210.54 | 18,210.54 | 18,210.54 | 18,210.54 | - |
25 Mar 2024 | 18,277.06 | 18,277.06 | 18,277.06 | 18,277.06 | 18,277.06 | - |
22 Mar 2024 | 18,339.44 | 18,339.44 | 18,339.44 | 18,339.44 | 18,339.44 | - |
21 Mar 2024 | 18,320.38 | 18,320.38 | 18,320.38 | 18,320.38 | 18,320.38 | - |
20 Mar 2024 | 18,240.11 | 18,240.11 | 18,240.11 | 18,240.11 | 18,240.11 | - |
19 Mar 2024 | 18,032.20 | 18,032.20 | 18,032.20 | 18,032.20 | 18,032.20 | - |
18 Mar 2024 | 17,985.01 | 17,985.01 | 17,985.01 | 17,985.01 | 17,985.01 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 18,014.81 | 18,014.81 | 18,014.81 | 18,014.81 | 18,014.81 | - |
13 Mar 2024 | 18,068.47 | 18,068.47 | 18,068.47 | 18,068.47 | 18,068.47 | - |
12 Mar 2024 | 18,219.11 | 18,219.11 | 18,219.11 | 18,219.11 | 18,219.11 | - |
11 Mar 2024 | 17,951.69 | 17,951.69 | 17,951.69 | 17,951.69 | 17,951.69 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 18,297.99 | 18,297.99 | 18,297.99 | 18,297.99 | 18,297.99 | - |
06 Mar 2024 | 18,017.57 | 18,017.57 | 18,017.57 | 18,017.57 | 18,017.57 | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 18,226.48 | 18,226.48 | 18,226.48 | 18,226.48 | 18,226.48 | - |
01 Mar 2024 | 18,302.91 | 18,302.91 | 18,302.91 | 18,302.91 | 18,302.91 | - |
29 Feb 2024 | 18,043.85 | 18,043.85 | 18,043.85 | 18,043.85 | 18,043.85 | - |
28 Feb 2024 | 17,874.50 | 17,874.50 | 17,874.50 | 17,874.50 | 17,874.50 | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 17,937.61 | 17,937.61 | 17,937.61 | 17,937.61 | 17,937.61 | - |
22 Feb 2024 | 18,004.70 | 18,004.70 | 18,004.70 | 18,004.70 | 18,004.70 | - |
21 Feb 2024 | 17,478.91 | 17,478.91 | 17,478.91 | 17,478.91 | 17,478.91 | - |
20 Feb 2024 | 17,546.10 | 17,546.10 | 17,546.10 | 17,546.10 | 17,546.10 | - |
16 Feb 2024 | 17,685.98 | 17,685.98 | 17,685.98 | 17,685.98 | 17,685.98 | - |
15 Feb 2024 | 17,845.72 | 17,845.72 | 17,845.72 | 17,845.72 | 17,845.72 | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 17,600.42 | 17,600.42 | 17,600.42 | 17,600.42 | 17,600.42 | - |
12 Feb 2024 | 17,882.66 | 17,882.66 | 17,882.66 | 17,882.66 | 17,882.66 | - |
09 Feb 2024 | 17,962.41 | 17,962.41 | 17,962.41 | 17,962.41 | 17,962.41 | - |
08 Feb 2024 | 17,783.17 | 17,783.17 | 17,783.17 | 17,783.17 | 17,783.17 | - |
07 Feb 2024 | 17,755.07 | 17,755.07 | 17,755.07 | 17,755.07 | 17,755.07 | - |
06 Feb 2024 | 17,572.73 | 17,572.73 | 17,572.73 | 17,572.73 | 17,572.73 | - |
05 Feb 2024 | 17,613.04 | 17,613.04 | 17,613.04 | 17,613.04 | 17,613.04 | - |
02 Feb 2024 | 17,642.73 | 17,642.73 | 17,642.73 | 17,642.73 | 17,642.73 | - |
01 Feb 2024 | 17,344.71 | 17,344.71 | 17,344.71 | 17,344.71 | 17,344.71 | - |
31 Jan 2024 | 17,137.24 | 17,137.24 | 17,137.24 | 17,137.24 | 17,137.24 | - |
30 Jan 2024 | 17,476.71 | 17,476.71 | 17,476.71 | 17,476.71 | 17,476.71 | - |
29 Jan 2024 | 17,596.27 | 17,596.27 | 17,596.27 | 17,596.27 | 17,596.27 | - |
26 Jan 2024 | 17,421.01 | 17,421.01 | 17,421.01 | 17,421.01 | 17,421.01 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 17,499.30 | 17,499.30 | 17,499.30 | 17,499.30 | 17,499.30 | - |
23 Jan 2024 | 17,404.21 | 17,404.21 | 17,404.21 | 17,404.21 | 17,404.21 | - |
22 Jan 2024 | 17,330.38 | 17,330.38 | 17,330.38 | 17,330.38 | 17,330.38 | - |
19 Jan 2024 | 17,314.00 | 17,314.00 | 17,314.00 | 17,314.00 | 17,314.00 | - |
18 Jan 2024 | 16,982.29 | 16,982.29 | 16,982.29 | 16,982.29 | 16,982.29 | - |
17 Jan 2024 | 16,736.28 | 16,736.28 | 16,736.28 | 16,736.28 | 16,736.28 | - |
16 Jan 2024 | 16,830.71 | 16,830.71 | 16,830.71 | 16,830.71 | 16,830.71 | - |
12 Jan 2024 | 16,832.92 | 16,832.92 | 16,832.92 | 16,832.92 | 16,832.92 | - |
11 Jan 2024 | 16,820.90 | 16,820.90 | 16,820.90 | 16,820.90 | 16,820.90 | - |
10 Jan 2024 | 16,793.05 | 16,793.05 | 16,793.05 | 16,793.05 | 16,793.05 | - |
09 Jan 2024 | 16,678.70 | 16,678.70 | 16,678.70 | 16,678.70 | 16,678.70 | - |
08 Jan 2024 | 16,649.87 | 16,649.87 | 16,649.87 | 16,649.87 | 16,649.87 | - |
05 Jan 2024 | 16,305.98 | 16,305.98 | 16,305.98 | 16,305.98 | 16,305.98 | - |
04 Jan 2024 | 16,282.01 | 16,282.01 | 16,282.01 | 16,282.01 | 16,282.01 | - |
03 Jan 2024 | 16,368.49 | 16,368.49 | 16,368.49 | 16,368.49 | 16,368.49 | - |
02 Jan 2024 | 16,543.94 | 16,543.94 | 16,543.94 | 16,543.94 | 16,543.94 | - |
29 Dec 2023 | 16,825.93 | 16,825.93 | 16,825.93 | 16,825.93 | 16,825.93 | - |
28 Dec 2023 | 16,898.47 | 16,898.47 | 16,898.47 | 16,898.47 | 16,898.47 | - |
27 Dec 2023 | 16,906.80 | 16,906.80 | 16,906.80 | 16,906.80 | 16,906.80 | - |
26 Dec 2023 | 16,878.46 | 16,878.46 | 16,878.46 | 16,878.46 | 16,878.46 | - |
22 Dec 2023 | 16,777.40 | 16,777.40 | 16,777.40 | 16,777.40 | 16,777.40 | - |
21 Dec 2023 | 16,757.41 | 16,757.41 | 16,757.41 | 16,757.41 | 16,757.41 | - |
20 Dec 2023 | 16,554.16 | 16,554.16 | 16,554.16 | 16,554.16 | 16,554.16 | - |
19 Dec 2023 | 16,811.85 | 16,811.85 | 16,811.85 | 16,811.85 | 16,811.85 | - |
18 Dec 2023 | 16,729.80 | 16,729.80 | 16,729.80 | 16,729.80 | 16,729.80 | - |
15 Dec 2023 | 16,623.45 | 16,623.45 | 16,623.45 | 16,623.45 | 16,623.45 | - |
14 Dec 2023 | 16,537.83 | 16,537.83 | 16,537.83 | 16,537.83 | 16,537.83 | - |
13 Dec 2023 | 16,562.37 | 16,562.37 | 16,562.37 | 16,562.37 | 16,562.37 | - |
12 Dec 2023 | 16,354.25 | 16,354.25 | 16,354.25 | 16,354.25 | 16,354.25 | - |
11 Dec 2023 | 16,221.73 | 16,221.73 | 16,221.73 | 16,221.73 | 16,221.73 | - |
08 Dec 2023 | 16,084.69 | 16,084.69 | 16,084.69 | 16,084.69 | 16,084.69 | - |
07 Dec 2023 | 16,022.49 | 16,022.49 | 16,022.49 | 16,022.49 | 16,022.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |