Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 10,024.50 | 10,024.50 | 10,024.50 | 10,024.50 | 10,024.50 | - |
15 May 2024 | 10,029.61 | 10,029.61 | 10,029.61 | 10,029.61 | 10,029.61 | - |
14 May 2024 | 9,953.48 | 9,953.48 | 9,953.48 | 9,953.48 | 9,953.48 | - |
13 May 2024 | 9,871.20 | 9,871.20 | 9,871.20 | 9,871.20 | 9,871.20 | - |
10 May 2024 | 9,928.83 | 9,928.83 | 9,928.83 | 9,928.83 | 9,928.83 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 9,794.40 | 9,794.40 | 9,794.40 | 9,794.40 | 9,794.40 | - |
07 May 2024 | 9,744.40 | 9,744.40 | 9,744.40 | 9,744.40 | 9,744.40 | - |
03 May 2024 | 9,630.83 | 9,630.83 | 9,630.83 | 9,630.83 | 9,630.83 | - |
02 May 2024 | 9,632.59 | 9,632.59 | 9,632.59 | 9,632.59 | 9,632.59 | - |
30 Apr 2024 | 9,688.16 | 9,688.16 | 9,688.16 | 9,688.16 | 9,688.16 | - |
29 Apr 2024 | 9,644.61 | 9,644.61 | 9,644.61 | 9,644.61 | 9,644.61 | - |
26 Apr 2024 | 9,588.95 | 9,588.95 | 9,588.95 | 9,588.95 | 9,588.95 | - |
25 Apr 2024 | 9,383.10 | 9,383.10 | 9,383.10 | 9,383.10 | 9,383.10 | - |
24 Apr 2024 | 9,528.83 | 9,528.83 | 9,528.83 | 9,528.83 | 9,528.83 | - |
23 Apr 2024 | 9,407.98 | 9,407.98 | 9,407.98 | 9,407.98 | 9,407.98 | - |
22 Apr 2024 | 9,232.99 | 9,232.99 | 9,232.99 | 9,232.99 | 9,232.99 | - |
19 Apr 2024 | 9,211.62 | 9,211.62 | 9,211.62 | 9,211.62 | 9,211.62 | - |
18 Apr 2024 | 9,243.80 | 9,243.80 | 9,243.80 | 9,243.80 | 9,243.80 | - |
17 Apr 2024 | 9,180.26 | 9,180.26 | 9,180.26 | 9,180.26 | 9,180.26 | - |
16 Apr 2024 | 9,173.27 | 9,173.27 | 9,173.27 | 9,173.27 | 9,173.27 | - |
15 Apr 2024 | 9,396.14 | 9,396.14 | 9,396.14 | 9,396.14 | 9,396.14 | - |
12 Apr 2024 | 9,281.81 | 9,281.81 | 9,281.81 | 9,281.81 | 9,281.81 | - |
11 Apr 2024 | 9,369.32 | 9,369.32 | 9,369.32 | 9,369.32 | 9,369.32 | - |
10 Apr 2024 | 9,443.39 | 9,443.39 | 9,443.39 | 9,443.39 | 9,443.39 | - |
09 Apr 2024 | 9,416.50 | 9,416.50 | 9,416.50 | 9,416.50 | 9,416.50 | - |
08 Apr 2024 | 9,487.81 | 9,487.81 | 9,487.81 | 9,487.81 | 9,487.81 | - |
05 Apr 2024 | 9,393.90 | 9,393.90 | 9,393.90 | 9,393.90 | 9,393.90 | - |
04 Apr 2024 | 9,511.27 | 9,511.27 | 9,511.27 | 9,511.27 | 9,511.27 | - |
03 Apr 2024 | 9,412.16 | 9,412.16 | 9,412.16 | 9,412.16 | 9,412.16 | - |
02 Apr 2024 | 9,488.60 | 9,488.60 | 9,488.60 | 9,488.60 | 9,488.60 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 9,550.49 | 9,550.49 | 9,550.49 | 9,550.49 | 9,550.49 | - |
26 Mar 2024 | 9,551.09 | 9,551.09 | 9,551.09 | 9,551.09 | 9,551.09 | - |
25 Mar 2024 | 9,501.24 | 9,501.24 | 9,501.24 | 9,501.24 | 9,501.24 | - |
22 Mar 2024 | 9,550.53 | 9,550.53 | 9,550.53 | 9,550.53 | 9,550.53 | - |
21 Mar 2024 | 9,542.73 | 9,542.73 | 9,542.73 | 9,542.73 | 9,542.73 | - |
20 Mar 2024 | 9,378.17 | 9,378.17 | 9,378.17 | 9,378.17 | 9,378.17 | - |
19 Mar 2024 | 9,330.65 | 9,330.65 | 9,330.65 | 9,330.65 | 9,330.65 | - |
18 Mar 2024 | 9,281.54 | 9,281.54 | 9,281.54 | 9,281.54 | 9,281.54 | - |
15 Mar 2024 | 9,373.98 | 9,373.98 | 9,373.98 | 9,373.98 | 9,373.98 | - |
14 Mar 2024 | 9,363.06 | 9,363.06 | 9,363.06 | 9,363.06 | 9,363.06 | - |
13 Mar 2024 | 9,371.52 | 9,371.52 | 9,371.52 | 9,371.52 | 9,371.52 | - |
12 Mar 2024 | 9,389.11 | 9,389.11 | 9,389.11 | 9,389.11 | 9,389.11 | - |
11 Mar 2024 | 9,229.89 | 9,229.89 | 9,229.89 | 9,229.89 | 9,229.89 | - |
08 Mar 2024 | 9,249.34 | 9,249.34 | 9,249.34 | 9,249.34 | 9,249.34 | - |
07 Mar 2024 | 9,194.21 | 9,194.21 | 9,194.21 | 9,194.21 | 9,194.21 | - |
06 Mar 2024 | 9,151.34 | 9,151.34 | 9,151.34 | 9,151.34 | 9,151.34 | - |
05 Mar 2024 | 9,117.12 | 9,117.12 | 9,117.12 | 9,117.12 | 9,117.12 | - |
04 Mar 2024 | 9,218.83 | 9,218.83 | 9,218.83 | 9,218.83 | 9,218.83 | - |
01 Mar 2024 | 9,256.86 | 9,256.86 | 9,256.86 | 9,256.86 | 9,256.86 | - |
29 Feb 2024 | 9,202.96 | 9,202.96 | 9,202.96 | 9,202.96 | 9,202.96 | - |
28 Feb 2024 | 9,148.94 | 9,148.94 | 9,148.94 | 9,148.94 | 9,148.94 | - |
27 Feb 2024 | 9,186.71 | 9,186.71 | 9,186.71 | 9,186.71 | 9,186.71 | - |
26 Feb 2024 | 9,182.33 | 9,182.33 | 9,182.33 | 9,182.33 | 9,182.33 | - |
23 Feb 2024 | 9,204.14 | 9,204.14 | 9,204.14 | 9,204.14 | 9,204.14 | - |
22 Feb 2024 | 9,146.54 | 9,146.54 | 9,146.54 | 9,146.54 | 9,146.54 | - |
21 Feb 2024 | 8,968.48 | 8,968.48 | 8,968.48 | 8,968.48 | 8,968.48 | - |
20 Feb 2024 | 8,997.82 | 8,997.82 | 8,997.82 | 8,997.82 | 8,997.82 | - |
19 Feb 2024 | 9,020.18 | 9,020.18 | 9,020.18 | 9,020.18 | 9,020.18 | - |
16 Feb 2024 | 9,014.44 | 9,014.44 | 9,014.44 | 9,014.44 | 9,014.44 | - |
15 Feb 2024 | 9,008.27 | 9,008.27 | 9,008.27 | 9,008.27 | 9,008.27 | - |
14 Feb 2024 | 8,867.23 | 8,867.23 | 8,867.23 | 8,867.23 | 8,867.23 | - |
13 Feb 2024 | 8,791.38 | 8,791.38 | 8,791.38 | 8,791.38 | 8,791.38 | - |
12 Feb 2024 | 8,919.33 | 8,919.33 | 8,919.33 | 8,919.33 | 8,919.33 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 9,000.54 | 9,000.54 | 9,000.54 | 9,000.54 | 9,000.54 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 8,849.24 | 8,849.24 | 8,849.24 | 8,849.24 | 8,849.24 | - |
05 Feb 2024 | 8,810.74 | 8,810.74 | 8,810.74 | 8,810.74 | 8,810.74 | - |
02 Feb 2024 | 8,886.22 | 8,886.22 | 8,886.22 | 8,886.22 | 8,886.22 | - |
01 Feb 2024 | 8,823.03 | 8,823.03 | 8,823.03 | 8,823.03 | 8,823.03 | - |
31 Jan 2024 | 8,839.13 | 8,839.13 | 8,839.13 | 8,839.13 | 8,839.13 | - |
30 Jan 2024 | 8,702.43 | 8,702.43 | 8,702.43 | 8,702.43 | 8,702.43 | - |
29 Jan 2024 | 8,618.50 | 8,618.50 | 8,618.50 | 8,618.50 | 8,618.50 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 8,627.00 | 8,627.00 | 8,627.00 | 8,627.00 | 8,627.00 | - |
23 Jan 2024 | 8,567.79 | 8,567.79 | 8,567.79 | 8,567.79 | 8,567.79 | - |
22 Jan 2024 | 8,523.92 | 8,523.92 | 8,523.92 | 8,523.92 | 8,523.92 | - |
19 Jan 2024 | 8,403.75 | 8,403.75 | 8,403.75 | 8,403.75 | 8,403.75 | - |
18 Jan 2024 | 8,513.53 | 8,513.53 | 8,513.53 | 8,513.53 | 8,513.53 | - |
17 Jan 2024 | 8,449.82 | 8,449.82 | 8,449.82 | 8,449.82 | 8,449.82 | - |
16 Jan 2024 | 8,599.62 | 8,599.62 | 8,599.62 | 8,599.62 | 8,599.62 | - |
15 Jan 2024 | 8,610.92 | 8,610.92 | 8,610.92 | 8,610.92 | 8,610.92 | - |
12 Jan 2024 | 8,738.66 | 8,738.66 | 8,738.66 | 8,738.66 | 8,738.66 | - |
11 Jan 2024 | 8,692.08 | 8,692.08 | 8,692.08 | 8,692.08 | 8,692.08 | - |
10 Jan 2024 | 8,783.85 | 8,783.85 | 8,783.85 | 8,783.85 | 8,783.85 | - |
09 Jan 2024 | 8,820.64 | 8,820.64 | 8,820.64 | 8,820.64 | 8,820.64 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 8,959.97 | 8,959.97 | 8,959.97 | 8,959.97 | 8,959.97 | - |
29 Dec 2023 | 9,054.65 | 9,054.65 | 9,054.65 | 9,054.65 | 9,054.65 | - |
28 Dec 2023 | 9,072.53 | 9,072.53 | 9,072.53 | 9,072.53 | 9,072.53 | - |
27 Dec 2023 | 9,024.79 | 9,024.79 | 9,024.79 | 9,024.79 | 9,024.79 | - |
22 Dec 2023 | 9,006.28 | 9,006.28 | 9,006.28 | 9,006.28 | 9,006.28 | - |
21 Dec 2023 | 8,930.19 | 8,930.19 | 8,930.19 | 8,930.19 | 8,930.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |