Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 52,977.24 | 52,977.24 | 52,977.24 | 52,977.24 | 52,977.24 | - |
31 May 2024 | 52,437.76 | 52,437.76 | 52,437.76 | 52,437.76 | 52,437.76 | - |
30 May 2024 | 52,144.72 | 52,144.72 | 52,144.72 | 52,144.72 | 52,144.72 | - |
29 May 2024 | 53,080.05 | 53,080.05 | 53,080.05 | 53,080.05 | 53,080.05 | - |
28 May 2024 | 53,371.28 | 53,371.28 | 53,371.28 | 53,371.28 | 53,371.28 | - |
24 May 2024 | 53,231.24 | 53,231.24 | 53,231.24 | 53,231.24 | 53,231.24 | - |
23 May 2024 | 52,858.98 | 52,858.98 | 52,858.98 | 52,858.98 | 52,858.98 | - |
22 May 2024 | 53,273.68 | 53,273.68 | 53,273.68 | 53,273.68 | 53,273.68 | - |
21 May 2024 | 53,481.61 | 53,481.61 | 53,481.61 | 53,481.61 | 53,481.61 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 53,180.73 | 53,180.73 | 53,180.73 | 53,180.73 | 53,180.73 | - |
16 May 2024 | 53,019.22 | 53,019.22 | 53,019.22 | 53,019.22 | 53,019.22 | - |
15 May 2024 | 53,050.50 | 53,050.50 | 53,050.50 | 53,050.50 | 53,050.50 | - |
14 May 2024 | 52,590.05 | 52,590.05 | 52,590.05 | 52,590.05 | 52,590.05 | - |
13 May 2024 | 52,266.41 | 52,266.41 | 52,266.41 | 52,266.41 | 52,266.41 | - |
10 May 2024 | 52,227.71 | 52,227.71 | 52,227.71 | 52,227.71 | 52,227.71 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 52,270.13 | 52,270.13 | 52,270.13 | 52,270.13 | 52,270.13 | - |
06 May 2024 | 52,441.30 | 52,441.30 | 52,441.30 | 52,441.30 | 52,441.30 | - |
03 May 2024 | 51,755.91 | 51,755.91 | 51,755.91 | 51,755.91 | 51,755.91 | - |
02 May 2024 | 51,182.99 | 51,182.99 | 51,182.99 | 51,182.99 | 51,182.99 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 50,617.89 | 50,617.89 | 50,617.89 | 50,617.89 | 50,617.89 | - |
29 Apr 2024 | 51,553.40 | 51,553.40 | 51,553.40 | 51,553.40 | 51,553.40 | - |
26 Apr 2024 | 51,242.47 | 51,242.47 | 51,242.47 | 51,242.47 | 51,242.47 | - |
25 Apr 2024 | 50,496.18 | 50,496.18 | 50,496.18 | 50,496.18 | 50,496.18 | - |
24 Apr 2024 | 50,882.37 | 50,882.37 | 50,882.37 | 50,882.37 | 50,882.37 | - |
23 Apr 2024 | 50,942.00 | 50,942.00 | 50,942.00 | 50,942.00 | 50,942.00 | - |
22 Apr 2024 | 50,199.35 | 50,199.35 | 50,199.35 | 50,199.35 | 50,199.35 | - |
19 Apr 2024 | 49,817.49 | 49,817.49 | 49,817.49 | 49,817.49 | 49,817.49 | - |
18 Apr 2024 | 50,706.52 | 50,706.52 | 50,706.52 | 50,706.52 | 50,706.52 | - |
17 Apr 2024 | 50,962.69 | 50,962.69 | 50,962.69 | 50,962.69 | 50,962.69 | - |
16 Apr 2024 | 51,364.04 | 51,364.04 | 51,364.04 | 51,364.04 | 51,364.04 | - |
15 Apr 2024 | 51,345.94 | 51,345.94 | 51,345.94 | 51,345.94 | 51,345.94 | - |
12 Apr 2024 | 52,276.23 | 52,276.23 | 52,276.23 | 52,276.23 | 52,276.23 | - |
11 Apr 2024 | 53,083.87 | 53,083.87 | 53,083.87 | 53,083.87 | 53,083.87 | - |
10 Apr 2024 | 52,612.46 | 52,612.46 | 52,612.46 | 52,612.46 | 52,612.46 | - |
09 Apr 2024 | 53,050.20 | 53,050.20 | 53,050.20 | 53,050.20 | 53,050.20 | - |
08 Apr 2024 | 53,008.79 | 53,008.79 | 53,008.79 | 53,008.79 | 53,008.79 | - |
05 Apr 2024 | 52,994.80 | 52,994.80 | 52,994.80 | 52,994.80 | 52,994.80 | - |
04 Apr 2024 | 52,391.96 | 52,391.96 | 52,391.96 | 52,391.96 | 52,391.96 | - |
03 Apr 2024 | 53,051.75 | 53,051.75 | 53,051.75 | 53,051.75 | 53,051.75 | - |
02 Apr 2024 | 53,013.41 | 53,013.41 | 53,013.41 | 53,013.41 | 53,013.41 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 53,455.21 | 53,455.21 | 53,455.21 | 53,455.21 | 53,455.21 | - |
27 Mar 2024 | 53,504.22 | 53,504.22 | 53,504.22 | 53,504.22 | 53,504.22 | - |
26 Mar 2024 | 53,445.70 | 53,445.70 | 53,445.70 | 53,445.70 | 53,445.70 | - |
25 Mar 2024 | 53,570.71 | 53,570.71 | 53,570.71 | 53,570.71 | 53,570.71 | - |
22 Mar 2024 | 53,675.55 | 53,675.55 | 53,675.55 | 53,675.55 | 53,675.55 | - |
21 Mar 2024 | 53,680.18 | 53,680.18 | 53,680.18 | 53,680.18 | 53,680.18 | - |
20 Mar 2024 | 53,617.71 | 53,617.71 | 53,617.71 | 53,617.71 | 53,617.71 | - |
19 Mar 2024 | 53,009.13 | 53,009.13 | 53,009.13 | 53,009.13 | 53,009.13 | - |
18 Mar 2024 | 52,856.21 | 52,856.21 | 52,856.21 | 52,856.21 | 52,856.21 | - |
15 Mar 2024 | 52,333.67 | 52,333.67 | 52,333.67 | 52,333.67 | 52,333.67 | - |
14 Mar 2024 | 52,732.75 | 52,732.75 | 52,732.75 | 52,732.75 | 52,732.75 | - |
13 Mar 2024 | 52,943.36 | 52,943.36 | 52,943.36 | 52,943.36 | 52,943.36 | - |
12 Mar 2024 | 53,134.24 | 53,134.24 | 53,134.24 | 53,134.24 | 53,134.24 | - |
11 Mar 2024 | 52,286.65 | 52,286.65 | 52,286.65 | 52,286.65 | 52,286.65 | - |
08 Mar 2024 | 52,471.07 | 52,471.07 | 52,471.07 | 52,471.07 | 52,471.07 | - |
07 Mar 2024 | 52,904.30 | 52,904.30 | 52,904.30 | 52,904.30 | 52,904.30 | - |
06 Mar 2024 | 52,130.62 | 52,130.62 | 52,130.62 | 52,130.62 | 52,130.62 | - |
05 Mar 2024 | 51,886.24 | 51,886.24 | 51,886.24 | 51,886.24 | 51,886.24 | - |
04 Mar 2024 | 52,653.00 | 52,653.00 | 52,653.00 | 52,653.00 | 52,653.00 | - |
01 Mar 2024 | 52,895.70 | 52,895.70 | 52,895.70 | 52,895.70 | 52,895.70 | - |
29 Feb 2024 | 52,324.16 | 52,324.16 | 52,324.16 | 52,324.16 | 52,324.16 | - |
28 Feb 2024 | 51,992.09 | 51,992.09 | 51,992.09 | 51,992.09 | 51,992.09 | - |
27 Feb 2024 | 52,064.11 | 52,064.11 | 52,064.11 | 52,064.11 | 52,064.11 | - |
26 Feb 2024 | 51,937.67 | 51,937.67 | 51,937.67 | 51,937.67 | 51,937.67 | - |
23 Feb 2024 | 51,992.60 | 51,992.60 | 51,992.60 | 51,992.60 | 51,992.60 | - |
22 Feb 2024 | 51,939.65 | 51,939.65 | 51,939.65 | 51,939.65 | 51,939.65 | - |
21 Feb 2024 | 50,553.89 | 50,553.89 | 50,553.89 | 50,553.89 | 50,553.89 | - |
20 Feb 2024 | 50,689.69 | 50,689.69 | 50,689.69 | 50,689.69 | 50,689.69 | - |
16 Feb 2024 | 51,252.77 | 51,252.77 | 51,252.77 | 51,252.77 | 51,252.77 | - |
15 Feb 2024 | 51,682.26 | 51,682.26 | 51,682.26 | 51,682.26 | 51,682.26 | - |
14 Feb 2024 | 51,378.78 | 51,378.78 | 51,378.78 | 51,378.78 | 51,378.78 | - |
13 Feb 2024 | 50,653.13 | 50,653.13 | 50,653.13 | 50,653.13 | 50,653.13 | - |
12 Feb 2024 | 51,450.88 | 51,450.88 | 51,450.88 | 51,450.88 | 51,450.88 | - |
09 Feb 2024 | 51,678.16 | 51,678.16 | 51,678.16 | 51,678.16 | 51,678.16 | - |
08 Feb 2024 | 51,252.08 | 51,252.08 | 51,252.08 | 51,252.08 | 51,252.08 | - |
07 Feb 2024 | 51,153.71 | 51,153.71 | 51,153.71 | 51,153.71 | 51,153.71 | - |
06 Feb 2024 | 50,574.14 | 50,574.14 | 50,574.14 | 50,574.14 | 50,574.14 | - |
05 Feb 2024 | 50,507.39 | 50,507.39 | 50,507.39 | 50,507.39 | 50,507.39 | - |
02 Feb 2024 | 50,681.39 | 50,681.39 | 50,681.39 | 50,681.39 | 50,681.39 | - |
01 Feb 2024 | 49,566.69 | 49,566.69 | 49,566.69 | 49,566.69 | 49,566.69 | - |
31 Jan 2024 | 49,042.55 | 49,042.55 | 49,042.55 | 49,042.55 | 49,042.55 | - |
30 Jan 2024 | 49,875.01 | 49,875.01 | 49,875.01 | 49,875.01 | 49,875.01 | - |
29 Jan 2024 | 50,008.50 | 50,008.50 | 50,008.50 | 50,008.50 | 50,008.50 | - |
26 Jan 2024 | 49,366.21 | 49,366.21 | 49,366.21 | 49,366.21 | 49,366.21 | - |
25 Jan 2024 | 49,306.66 | 49,306.66 | 49,306.66 | 49,306.66 | 49,306.66 | - |
24 Jan 2024 | 49,345.70 | 49,345.70 | 49,345.70 | 49,345.70 | 49,345.70 | - |
23 Jan 2024 | 49,012.73 | 49,012.73 | 49,012.73 | 49,012.73 | 49,012.73 | - |
22 Jan 2024 | 48,878.47 | 48,878.47 | 48,878.47 | 48,878.47 | 48,878.47 | - |
19 Jan 2024 | 48,852.78 | 48,852.78 | 48,852.78 | 48,852.78 | 48,852.78 | - |
18 Jan 2024 | 48,184.96 | 48,184.96 | 48,184.96 | 48,184.96 | 48,184.96 | - |
17 Jan 2024 | 47,657.26 | 47,657.26 | 47,657.26 | 47,657.26 | 47,657.26 | - |
16 Jan 2024 | 47,907.12 | 47,907.12 | 47,907.12 | 47,907.12 | 47,907.12 | - |
12 Jan 2024 | 48,148.25 | 48,148.25 | 48,148.25 | 48,148.25 | 48,148.25 | - |
11 Jan 2024 | 48,107.59 | 48,107.59 | 48,107.59 | 48,107.59 | 48,107.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |