Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 62,947.14 | 62,947.14 | 62,947.14 | 62,947.14 | 62,947.14 | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 63,155.31 | 63,155.31 | 63,155.31 | 63,155.31 | 63,155.31 | - |
15 May 2024 | 62,284.55 | 62,284.55 | 62,284.55 | 62,284.55 | 62,284.55 | - |
14 May 2024 | 62,226.90 | 62,226.90 | 62,226.90 | 62,226.90 | 62,226.90 | - |
13 May 2024 | 61,928.59 | 61,928.59 | 61,928.59 | 61,928.59 | 61,928.59 | - |
10 May 2024 | 61,994.11 | 61,994.11 | 61,994.11 | 61,994.11 | 61,994.11 | - |
09 May 2024 | 61,734.96 | 61,734.96 | 61,734.96 | 61,734.96 | 61,734.96 | - |
08 May 2024 | 61,935.43 | 61,935.43 | 61,935.43 | 61,935.43 | 61,935.43 | - |
07 May 2024 | 62,956.22 | 62,956.22 | 62,956.22 | 62,956.22 | 62,956.22 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 62,005.65 | 62,005.65 | 62,005.65 | 62,005.65 | 62,005.65 | - |
30 Apr 2024 | 62,203.42 | 62,203.42 | 62,203.42 | 62,203.42 | 62,203.42 | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 62,195.67 | 62,195.67 | 62,195.67 | 62,195.67 | 62,195.67 | - |
23 Apr 2024 | 60,740.61 | 60,740.61 | 60,740.61 | 60,740.61 | 60,740.61 | - |
22 Apr 2024 | 60,532.30 | 60,532.30 | 60,532.30 | 60,532.30 | 60,532.30 | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 61,530.31 | 61,530.31 | 61,530.31 | 61,530.31 | 61,530.31 | - |
17 Apr 2024 | 61,325.36 | 61,325.36 | 61,325.36 | 61,325.36 | 61,325.36 | - |
16 Apr 2024 | 62,127.03 | 62,127.03 | 62,127.03 | 62,127.03 | 62,127.03 | - |
15 Apr 2024 | 63,343.06 | 63,343.06 | 63,343.06 | 63,343.06 | 63,343.06 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 63,650.39 | 63,650.39 | 63,650.39 | 63,650.39 | 63,650.39 | - |
10 Apr 2024 | 63,863.43 | 63,863.43 | 63,863.43 | 63,863.43 | 63,863.43 | - |
09 Apr 2024 | 64,160.75 | 64,160.75 | 64,160.75 | 64,160.75 | 64,160.75 | - |
08 Apr 2024 | 63,483.03 | 63,483.03 | 63,483.03 | 63,483.03 | 63,483.03 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 64,134.91 | 64,134.91 | 64,134.91 | 64,134.91 | 64,134.91 | - |
03 Apr 2024 | 63,594.28 | 63,594.28 | 63,594.28 | 63,594.28 | 63,594.28 | - |
02 Apr 2024 | 64,193.10 | 64,193.10 | 64,193.10 | 64,193.10 | 64,193.10 | - |
01 Apr 2024 | 64,110.39 | 64,110.39 | 64,110.39 | 64,110.39 | 64,110.39 | - |
29 Mar 2024 | 65,056.44 | 65,056.44 | 65,056.44 | 65,056.44 | 65,056.44 | - |
28 Mar 2024 | 64,714.21 | 64,714.21 | 64,714.21 | 64,714.21 | 64,714.21 | - |
27 Mar 2024 | 65,221.01 | 65,221.01 | 65,221.01 | 65,221.01 | 65,221.01 | - |
26 Mar 2024 | 64,631.93 | 64,631.93 | 64,631.93 | 64,631.93 | 64,631.93 | - |
25 Mar 2024 | 64,648.40 | 64,648.40 | 64,648.40 | 64,648.40 | 64,648.40 | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 65,248.55 | 65,248.55 | 65,248.55 | 65,248.55 | 65,248.55 | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 63,547.35 | 63,547.35 | 63,547.35 | 63,547.35 | 63,547.35 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 62,029.86 | 62,029.86 | 62,029.86 | 62,029.86 | 62,029.86 | - |
13 Mar 2024 | 61,845.17 | 61,845.17 | 61,845.17 | 61,845.17 | 61,845.17 | - |
12 Mar 2024 | 61,994.78 | 61,994.78 | 61,994.78 | 61,994.78 | 61,994.78 | - |
11 Mar 2024 | 62,016.29 | 62,016.29 | 62,016.29 | 62,016.29 | 62,016.29 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 63,245.28 | 63,245.28 | 63,245.28 | 63,245.28 | 63,245.28 | - |
06 Mar 2024 | 64,015.90 | 64,015.90 | 64,015.90 | 64,015.90 | 64,015.90 | - |
05 Mar 2024 | 64,010.97 | 64,010.97 | 64,010.97 | 64,010.97 | 64,010.97 | - |
04 Mar 2024 | 64,012.23 | 64,012.23 | 64,012.23 | 64,012.23 | 64,012.23 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 62,502.23 | 62,502.23 | 62,502.23 | 62,502.23 | 62,502.23 | - |
28 Feb 2024 | 62,520.38 | 62,520.38 | 62,520.38 | 62,520.38 | 62,520.38 | - |
27 Feb 2024 | 62,537.06 | 62,537.06 | 62,537.06 | 62,537.06 | 62,537.06 | - |
26 Feb 2024 | 62,510.61 | 62,510.61 | 62,510.61 | 62,510.61 | 62,510.61 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 61,001.12 | 61,001.12 | 61,001.12 | 61,001.12 | 61,001.12 | - |
20 Feb 2024 | 61,156.30 | 61,156.30 | 61,156.30 | 61,156.30 | 61,156.30 | - |
19 Feb 2024 | 61,324.96 | 61,324.96 | 61,324.96 | 61,324.96 | 61,324.96 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 60,809.36 | 60,809.36 | 60,809.36 | 60,809.36 | 60,809.36 | - |
14 Feb 2024 | 60,088.77 | 60,088.77 | 60,088.77 | 60,088.77 | 60,088.77 | - |
13 Feb 2024 | 60,498.38 | 60,498.38 | 60,498.38 | 60,498.38 | 60,498.38 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 58,744.55 | 58,744.55 | 58,744.55 | 58,744.55 | 58,744.55 | - |
07 Feb 2024 | 57,555.82 | 57,555.82 | 57,555.82 | 57,555.82 | 57,555.82 | - |
06 Feb 2024 | 57,624.85 | 57,624.85 | 57,624.85 | 57,624.85 | 57,624.85 | - |
05 Feb 2024 | 57,926.53 | 57,926.53 | 57,926.53 | 57,926.53 | 57,926.53 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 57,350.45 | 57,350.45 | 57,350.45 | 57,350.45 | 57,350.45 | - |
31 Jan 2024 | 57,770.39 | 57,770.39 | 57,770.39 | 57,770.39 | 57,770.39 | - |
30 Jan 2024 | 57,384.43 | 57,384.43 | 57,384.43 | 57,384.43 | 57,384.43 | - |
29 Jan 2024 | 57,334.23 | 57,334.23 | 57,334.23 | 57,334.23 | 57,334.23 | - |
26 Jan 2024 | 56,858.13 | 56,858.13 | 56,858.13 | 56,858.13 | 56,858.13 | - |
25 Jan 2024 | 57,624.85 | 57,624.85 | 57,624.85 | 57,624.85 | 57,624.85 | - |
24 Jan 2024 | 57,593.39 | 57,593.39 | 57,593.39 | 57,593.39 | 57,593.39 | - |
23 Jan 2024 | 58,017.66 | 58,017.66 | 58,017.66 | 58,017.66 | 58,017.66 | - |
22 Jan 2024 | 58,051.64 | 58,051.64 | 58,051.64 | 58,051.64 | 58,051.64 | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 56,372.25 | 56,372.25 | 56,372.25 | 56,372.25 | 56,372.25 | - |
17 Jan 2024 | 56,376.99 | 56,376.99 | 56,376.99 | 56,376.99 | 56,376.99 | - |
16 Jan 2024 | 56,610.27 | 56,610.27 | 56,610.27 | 56,610.27 | 56,610.27 | - |
15 Jan 2024 | 57,042.05 | 57,042.05 | 57,042.05 | 57,042.05 | 57,042.05 | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 55,704.28 | 55,704.28 | 55,704.28 | 55,704.28 | 55,704.28 | - |
10 Jan 2024 | 54,751.65 | 54,751.65 | 54,751.65 | 54,751.65 | 54,751.65 | - |
09 Jan 2024 | 53,693.53 | 53,693.53 | 53,693.53 | 53,693.53 | 53,693.53 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 52,929.16 | 52,929.16 | 52,929.16 | 52,929.16 | 52,929.16 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 53,293.40 | 53,293.40 | 53,293.40 | 53,293.40 | 53,293.40 | - |
27 Dec 2023 | 53,427.78 | 53,427.78 | 53,427.78 | 53,427.78 | 53,427.78 | - |
26 Dec 2023 | - | - | - | - | - | - |
25 Dec 2023 | 52,723.47 | 52,723.47 | 52,723.47 | 52,723.47 | 52,723.47 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 52,510.01 | 52,510.01 | 52,510.01 | 52,510.01 | 52,510.01 | - |
20 Dec 2023 | 53,372.99 | 53,372.99 | 53,372.99 | 53,372.99 | 53,372.99 | - |
19 Dec 2023 | 52,627.27 | 52,627.27 | 52,627.27 | 52,627.27 | 52,627.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |