Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Dec 2023 | 15,520.0000 | 15,520.0000 | 15,479.0000 | 15,480.0000 | 15,480.0000 | - |
01 Dec 2023 | 15,549.2998 | 15,549.2998 | 15,384.9004 | 15,549.2998 | 15,549.2998 | - |
30 Nov 2023 | 15,407.0000 | 15,557.2998 | 15,157.4004 | 15,407.0000 | 15,407.0000 | - |
29 Nov 2023 | 15,259.0000 | 15,456.0000 | 15,365.0000 | 15,259.0000 | 15,259.0000 | - |
28 Nov 2023 | 15,466.5000 | 15,490.0000 | 15,337.2998 | 15,466.5000 | 15,466.5000 | - |
27 Nov 2023 | 15,530.0000 | 15,555.0000 | 15,460.5996 | 15,560.0000 | 15,560.0000 | - |
24 Nov 2023 | 15,495.0000 | 15,605.2998 | 15,328.7998 | 15,495.0000 | 15,495.0000 | - |
23 Nov 2023 | 15,612.7998 | 15,650.0000 | 15,470.5000 | 15,612.7998 | 15,612.7998 | - |
22 Nov 2023 | 15,501.2998 | 15,641.0000 | 15,487.0996 | 15,501.2998 | 15,501.2998 | - |
21 Nov 2023 | 15,382.0996 | 15,535.9004 | 15,230.0000 | 15,382.0996 | 15,382.0996 | - |
20 Nov 2023 | 15,399.4004 | 15,454.0996 | 15,329.0000 | 15,399.4004 | 15,399.4004 | - |
17 Nov 2023 | 15,475.0000 | 15,529.2998 | 15,322.7998 | 15,475.0000 | 15,475.0000 | - |
16 Nov 2023 | 15,487.7998 | 15,620.5000 | 15,478.5000 | 15,487.7998 | 15,487.7998 | - |
15 Nov 2023 | 15,281.0000 | 15,550.4004 | 15,281.0000 | 15,281.0000 | 15,281.0000 | - |
14 Nov 2023 | 15,667.0000 | 15,712.7002 | 15,289.5000 | 15,667.0000 | 15,667.0000 | - |
13 Nov 2023 | 15,683.0000 | 15,720.0996 | 15,678.5996 | 15,683.0000 | 15,683.0000 | - |
10 Nov 2023 | 15,713.7002 | 15,718.5000 | 15,651.5000 | 15,713.7002 | 15,713.7002 | - |
09 Nov 2023 | 15,616.0000 | 15,679.0996 | 15,595.7002 | 15,616.0000 | 15,616.0000 | - |
08 Nov 2023 | 15,643.5996 | 15,700.2002 | 15,587.0000 | 15,643.5996 | 15,643.5996 | - |
07 Nov 2023 | 15,570.0000 | 15,677.5000 | 15,539.9004 | 15,570.0000 | 15,570.0000 | - |
06 Nov 2023 | 15,582.0996 | 15,624.0000 | 15,445.0000 | 15,582.0996 | 15,582.0996 | - |
03 Nov 2023 | 15,838.0000 | 15,847.0000 | 15,567.4004 | 15,838.0000 | 15,838.0000 | - |
02 Nov 2023 | 15,900.0000 | 15,900.0000 | 15,764.0996 | 15,900.0000 | 15,900.0000 | - |
01 Nov 2023 | 15,748.7002 | 15,969.2998 | 15,745.0000 | 15,748.7002 | 15,748.7002 | - |
31 Oct 2023 | 15,843.0000 | 15,940.2002 | 15,842.0000 | 15,843.0000 | 15,843.0000 | - |
30 Oct 2023 | 15,903.5000 | 15,933.0000 | 15,843.0996 | 15,903.5000 | 15,903.5000 | - |
26 Oct 2023 | 15,920.0000 | 15,955.5000 | 15,874.0000 | 15,920.0000 | 15,920.0000 | - |
25 Oct 2023 | 15,877.5000 | 15,938.0996 | 15,874.0000 | 15,877.5000 | 15,877.5000 | - |
24 Oct 2023 | 15,868.0000 | 15,892.2002 | 15,832.4004 | 15,868.0000 | 15,868.0000 | - |
23 Oct 2023 | 15,874.0000 | 15,902.0000 | 15,825.5000 | 15,874.0000 | 15,874.0000 | - |
22 Oct 2023 | 15,868.0000 | 15,972.7002 | 15,810.5996 | 15,868.0000 | 15,868.0000 | - |
19 Oct 2023 | 15,856.0000 | 15,889.5000 | 15,806.7998 | 15,856.0000 | 15,856.0000 | - |
18 Oct 2023 | 15,807.0000 | 15,869.0000 | 15,760.0000 | 15,807.0000 | 15,807.0000 | - |
17 Oct 2023 | 15,728.2002 | 15,811.7002 | 15,705.0000 | 15,728.2002 | 15,728.2002 | - |
16 Oct 2023 | 15,675.0000 | 15,739.0000 | 15,667.0000 | 15,675.0000 | 15,675.0000 | - |
15 Oct 2023 | 15,676.0000 | 15,731.7998 | 15,676.0000 | 15,676.0000 | 15,676.0000 | - |
12 Oct 2023 | 15,739.0000 | 15,744.0000 | 15,669.0000 | 15,739.0000 | 15,739.0000 | - |
11 Oct 2023 | 15,693.0000 | 15,726.5000 | 15,632.0996 | 15,693.0000 | 15,693.0000 | - |
10 Oct 2023 | 15,718.5000 | 15,730.0996 | 15,650.0000 | 15,718.5000 | 15,718.5000 | - |
09 Oct 2023 | 15,691.4004 | 15,759.7002 | 15,657.0000 | 15,691.4004 | 15,691.4004 | - |
08 Oct 2023 | 15,603.0000 | 15,717.0000 | 15,546.0996 | 15,603.0000 | 15,603.0000 | - |
05 Oct 2023 | 15,631.0000 | 15,699.7002 | 15,535.2998 | 15,631.0000 | 15,631.0000 | - |
04 Oct 2023 | 15,591.0000 | 15,642.0000 | 15,562.5000 | 15,591.0000 | 15,591.0000 | - |
03 Oct 2023 | 15,622.0000 | 15,646.4004 | 15,068.0000 | 15,622.0000 | 15,622.0000 | - |
02 Oct 2023 | 15,516.0000 | 15,614.9004 | 15,508.7002 | 15,516.0000 | 15,516.0000 | - |
01 Oct 2023 | 15,448.0000 | 15,578.5996 | 15,395.7998 | 15,448.0000 | 15,448.0000 | - |
28 Sept 2023 | 15,474.0000 | 15,506.0000 | 15,443.5996 | 15,474.0000 | 15,474.0000 | - |
27 Sept 2023 | 15,569.0000 | 15,597.5000 | 15,413.0000 | 15,569.0000 | 15,569.0000 | - |
26 Sept 2023 | 15,493.0000 | 15,559.2998 | 15,452.0996 | 15,493.0000 | 15,493.0000 | - |
25 Sept 2023 | 15,405.0000 | 15,507.0000 | 15,395.5996 | 15,405.0000 | 15,405.0000 | - |
24 Sept 2023 | 15,368.0000 | 15,415.2002 | 15,352.0000 | 15,368.0000 | 15,368.0000 | - |
21 Sept 2023 | 15,400.5000 | 15,401.0000 | 15,353.0000 | 15,400.5000 | 15,400.5000 | - |
20 Sept 2023 | 15,361.0000 | 15,404.7002 | 15,324.2998 | 15,361.0000 | 15,361.0000 | - |
19 Sept 2023 | 15,384.5000 | 15,395.5996 | 15,316.0000 | 15,384.5000 | 15,384.5000 | - |
18 Sept 2023 | 15,377.0000 | 15,389.5996 | 15,357.2002 | 15,377.0000 | 15,377.0000 | - |
17 Sept 2023 | 15,346.0000 | 15,382.0000 | 15,339.0000 | 15,346.0000 | 15,346.0000 | - |
14 Sept 2023 | 15,395.0000 | 15,397.0000 | 15,344.0000 | 15,395.0000 | 15,395.0000 | - |
13 Sept 2023 | 15,353.0000 | 15,384.5000 | 15,335.7002 | 15,353.0000 | 15,353.0000 | - |
12 Sept 2023 | 15,350.2002 | 15,386.7998 | 15,336.0996 | 15,350.2002 | 15,350.2002 | - |
11 Sept 2023 | 15,339.0996 | 15,372.7998 | 15,323.0000 | 15,339.0996 | 15,339.0996 | - |
10 Sept 2023 | 15,318.0000 | 15,370.5000 | 15,318.0000 | 15,318.0000 | 15,318.0000 | - |
07 Sept 2023 | 15,342.0000 | 15,368.2998 | 15,319.0000 | 15,342.0000 | 15,342.0000 | - |
06 Sept 2023 | 15,336.0000 | 15,347.0000 | 15,311.0000 | 15,336.0000 | 15,336.0000 | - |
05 Sept 2023 | 15,298.0000 | 15,343.2998 | 15,282.2002 | 15,298.0000 | 15,298.0000 | - |
04 Sept 2023 | 15,227.0000 | 15,293.2002 | 15,216.4004 | 15,227.0000 | 15,227.0000 | - |
03 Sept 2023 | 15,233.0000 | 15,249.0000 | 15,185.0000 | 15,233.0000 | 15,233.0000 | - |
31 Aug 2023 | 15,231.0000 | 15,266.4004 | 15,046.7998 | 15,231.0000 | 15,231.0000 | - |
30 Aug 2023 | 15,216.0000 | 15,261.7002 | 15,178.4004 | 15,216.0000 | 15,216.0000 | - |
29 Aug 2023 | 15,196.5000 | 15,248.7998 | 15,126.7002 | 15,196.5000 | 15,196.5000 | - |
28 Aug 2023 | 15,255.5000 | 15,274.2998 | 15,186.0000 | 15,255.5000 | 15,255.5000 | - |
27 Aug 2023 | 15,288.0000 | 15,304.7002 | 15,238.0000 | 15,288.0000 | 15,288.0000 | - |
24 Aug 2023 | 15,239.0000 | 15,298.0000 | 15,239.0000 | 15,239.0000 | 15,239.0000 | - |
23 Aug 2023 | 15,294.0996 | 15,294.0996 | 15,233.0000 | 15,294.0996 | 15,294.0996 | - |
22 Aug 2023 | 15,317.0000 | 15,322.0000 | 15,291.0000 | 15,317.0000 | 15,317.0000 | - |
21 Aug 2023 | 15,318.9004 | 15,322.0000 | 15,308.0000 | 15,318.9004 | 15,318.9004 | - |
20 Aug 2023 | 15,278.0000 | 15,331.9004 | 15,278.0000 | 15,278.0000 | 15,278.0000 | - |
17 Aug 2023 | 15,362.5000 | 15,373.9004 | 15,281.5996 | 15,362.5000 | 15,362.5000 | - |
16 Aug 2023 | 15,362.0000 | 15,389.0000 | 15,325.0000 | 15,362.0000 | 15,362.0000 | - |
15 Aug 2023 | 15,311.5000 | 15,347.4004 | 15,269.0996 | 15,311.5000 | 15,311.5000 | - |
14 Aug 2023 | 15,347.0000 | 15,357.2998 | 15,147.7998 | 15,347.0000 | 15,347.0000 | - |
13 Aug 2023 | 15,317.0000 | 15,353.0996 | 15,279.7998 | 15,317.0000 | 15,317.0000 | - |
10 Aug 2023 | 15,259.0000 | 15,308.0996 | 15,198.0000 | 15,259.0000 | 15,259.0000 | - |
09 Aug 2023 | 15,207.0000 | 15,209.9004 | 15,116.5000 | 15,207.0000 | 15,207.0000 | - |
08 Aug 2023 | 15,207.2002 | 15,209.0000 | 15,151.7002 | 15,207.2002 | 15,207.2002 | - |
07 Aug 2023 | 15,232.0000 | 15,245.2998 | 15,193.0000 | 15,232.0000 | 15,232.0000 | - |
06 Aug 2023 | 15,163.0000 | 15,209.0996 | 15,129.5000 | 15,163.0000 | 15,163.0000 | - |
03 Aug 2023 | 15,161.0000 | 15,194.7002 | 15,093.0000 | 15,161.0000 | 15,161.0000 | - |
02 Aug 2023 | 15,220.0000 | 15,221.7998 | 15,126.0000 | 15,220.0000 | 15,220.0000 | - |
01 Aug 2023 | 15,131.0000 | 15,206.4004 | 15,117.0000 | 15,131.0000 | 15,131.0000 | - |
31 July 2023 | 15,104.0000 | 15,147.4004 | 15,084.5000 | 15,104.0000 | 15,104.0000 | - |
30 July 2023 | 15,088.0000 | 15,107.7002 | 15,053.7998 | 15,088.0000 | 15,088.0000 | - |
27 July 2023 | 15,095.0000 | 15,132.0000 | 15,031.9004 | 15,095.0000 | 15,095.0000 | - |
26 July 2023 | 15,007.0000 | 15,060.7998 | 14,978.0000 | 15,007.0000 | 15,007.0000 | - |
25 July 2023 | 15,032.0000 | 15,062.7998 | 14,990.0000 | 15,032.0000 | 15,032.0000 | - |
24 July 2023 | 15,021.5000 | 15,042.2002 | 14,978.0000 | 15,021.5000 | 15,021.5000 | - |
23 July 2023 | 15,018.0000 | 15,055.5996 | 15,000.0000 | 15,018.0000 | 15,018.0000 | - |
20 July 2023 | 15,051.5000 | 15,051.0996 | 14,986.0000 | 15,051.5000 | 15,051.5000 | - |
19 July 2023 | 14,992.0000 | 15,057.2998 | 14,953.7998 | 14,992.0000 | 14,992.0000 | - |
18 July 2023 | 14,986.0000 | 15,026.0996 | 14,954.5996 | 14,986.0000 | 14,986.0000 | - |
17 July 2023 | 14,982.5000 | 15,000.5000 | 14,954.5000 | 14,982.5000 | 14,982.5000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |