Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 23,927.68 | 23,927.68 | 23,927.68 | 23,927.68 | 23,927.68 | - |
12 Jun 2024 | 23,925.26 | 23,925.26 | 23,925.26 | 23,925.26 | 23,925.26 | - |
11 Jun 2024 | 23,922.69 | 23,922.69 | 23,922.69 | 23,922.69 | 23,922.69 | - |
10 Jun 2024 | 23,919.77 | 23,919.77 | 23,919.77 | 23,919.77 | 23,919.77 | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 23,909.01 | 23,909.01 | 23,909.01 | 23,909.01 | 23,909.01 | - |
05 Jun 2024 | 23,906.30 | 23,906.30 | 23,906.30 | 23,906.30 | 23,906.30 | - |
04 Jun 2024 | 23,903.64 | 23,903.64 | 23,903.64 | 23,903.64 | 23,903.64 | - |
03 Jun 2024 | 23,901.05 | 23,901.05 | 23,901.05 | 23,901.05 | 23,901.05 | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 23,890.53 | 23,890.53 | 23,890.53 | 23,890.53 | 23,890.53 | - |
29 May 2024 | 23,887.64 | 23,887.64 | 23,887.64 | 23,887.64 | 23,887.64 | - |
28 May 2024 | 23,885.12 | 23,885.12 | 23,885.12 | 23,885.12 | 23,885.12 | - |
27 May 2024 | 23,882.32 | 23,882.32 | 23,882.32 | 23,882.32 | 23,882.32 | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 23,871.18 | 23,871.18 | 23,871.18 | 23,871.18 | 23,871.18 | - |
22 May 2024 | 23,868.37 | 23,868.37 | 23,868.37 | 23,868.37 | 23,868.37 | - |
21 May 2024 | 23,865.72 | 23,865.72 | 23,865.72 | 23,865.72 | 23,865.72 | - |
20 May 2024 | 23,862.75 | 23,862.75 | 23,862.75 | 23,862.75 | 23,862.75 | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 23,852.19 | 23,852.19 | 23,852.19 | 23,852.19 | 23,852.19 | - |
15 May 2024 | 23,849.46 | 23,849.46 | 23,849.46 | 23,849.46 | 23,849.46 | - |
14 May 2024 | 23,846.98 | 23,846.98 | 23,846.98 | 23,846.98 | 23,846.98 | - |
13 May 2024 | 23,844.24 | 23,844.24 | 23,844.24 | 23,844.24 | 23,844.24 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 23,833.57 | 23,833.57 | 23,833.57 | 23,833.57 | 23,833.57 | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 23,825.67 | 23,825.67 | 23,825.67 | 23,825.67 | 23,825.67 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 23,814.83 | 23,814.83 | 23,814.83 | 23,814.83 | 23,814.83 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 23,806.75 | 23,806.75 | 23,806.75 | 23,806.75 | 23,806.75 | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 23,796.15 | 23,796.15 | 23,796.15 | 23,796.15 | 23,796.15 | - |
24 Apr 2024 | 23,793.59 | 23,793.59 | 23,793.59 | 23,793.59 | 23,793.59 | - |
23 Apr 2024 | 23,790.93 | 23,790.93 | 23,790.93 | 23,790.93 | 23,790.93 | - |
22 Apr 2024 | 23,787.98 | 23,787.98 | 23,787.98 | 23,787.98 | 23,787.98 | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 23,777.40 | 23,777.40 | 23,777.40 | 23,777.40 | 23,777.40 | - |
17 Apr 2024 | 23,774.61 | 23,774.61 | 23,774.61 | 23,774.61 | 23,774.61 | - |
16 Apr 2024 | 23,771.85 | 23,771.85 | 23,771.85 | 23,771.85 | 23,771.85 | - |
15 Apr 2024 | 23,769.30 | 23,769.30 | 23,769.30 | 23,769.30 | 23,769.30 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 23,758.86 | 23,758.86 | 23,758.86 | 23,758.86 | 23,758.86 | - |
10 Apr 2024 | 23,756.28 | 23,756.28 | 23,756.28 | 23,756.28 | 23,756.28 | - |
09 Apr 2024 | 23,753.61 | 23,753.61 | 23,753.61 | 23,753.61 | 23,753.61 | - |
08 Apr 2024 | 23,750.62 | 23,750.62 | 23,750.62 | 23,750.62 | 23,750.62 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 23,740.09 | 23,740.09 | 23,740.09 | 23,740.09 | 23,740.09 | - |
03 Apr 2024 | 23,737.40 | 23,737.40 | 23,737.40 | 23,737.40 | 23,737.40 | - |
02 Apr 2024 | 23,734.60 | 23,734.60 | 23,734.60 | 23,734.60 | 23,734.60 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 23,718.63 | 23,718.63 | 23,718.63 | 23,718.63 | 23,718.63 | - |
26 Mar 2024 | 23,715.87 | 23,715.87 | 23,715.87 | 23,715.87 | 23,715.87 | - |
25 Mar 2024 | 23,713.24 | 23,713.24 | 23,713.24 | 23,713.24 | 23,713.24 | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 23,703.05 | 23,703.05 | 23,703.05 | 23,703.05 | 23,703.05 | - |
20 Mar 2024 | 23,700.52 | 23,700.52 | 23,700.52 | 23,700.52 | 23,700.52 | - |
19 Mar 2024 | 23,697.98 | 23,697.98 | 23,697.98 | 23,697.98 | 23,697.98 | - |
18 Mar 2024 | 23,695.24 | 23,695.24 | 23,695.24 | 23,695.24 | 23,695.24 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 23,684.42 | 23,684.42 | 23,684.42 | 23,684.42 | 23,684.42 | - |
13 Mar 2024 | 23,681.77 | 23,681.77 | 23,681.77 | 23,681.77 | 23,681.77 | - |
12 Mar 2024 | 23,679.03 | 23,679.03 | 23,679.03 | 23,679.03 | 23,679.03 | - |
11 Mar 2024 | 23,676.38 | 23,676.38 | 23,676.38 | 23,676.38 | 23,676.38 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 23,665.65 | 23,665.65 | 23,665.65 | 23,665.65 | 23,665.65 | - |
06 Mar 2024 | 23,663.52 | 23,663.52 | 23,663.52 | 23,663.52 | 23,663.52 | - |
05 Mar 2024 | 23,660.96 | 23,660.96 | 23,660.96 | 23,660.96 | 23,660.96 | - |
04 Mar 2024 | 23,658.25 | 23,658.25 | 23,658.25 | 23,658.25 | 23,658.25 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 23,647.57 | 23,647.57 | 23,647.57 | 23,647.57 | 23,647.57 | - |
28 Feb 2024 | 23,644.64 | 23,644.64 | 23,644.64 | 23,644.64 | 23,644.64 | - |
27 Feb 2024 | 23,641.83 | 23,641.83 | 23,641.83 | 23,641.83 | 23,641.83 | - |
26 Feb 2024 | 23,638.95 | 23,638.95 | 23,638.95 | 23,638.95 | 23,638.95 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 23,628.14 | 23,628.14 | 23,628.14 | 23,628.14 | 23,628.14 | - |
21 Feb 2024 | 23,625.45 | 23,625.45 | 23,625.45 | 23,625.45 | 23,625.45 | - |
20 Feb 2024 | 23,622.52 | 23,622.52 | 23,622.52 | 23,622.52 | 23,622.52 | - |
19 Feb 2024 | 23,619.66 | 23,619.66 | 23,619.66 | 23,619.66 | 23,619.66 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 23,609.07 | 23,609.07 | 23,609.07 | 23,609.07 | 23,609.07 | - |
14 Feb 2024 | 23,606.48 | 23,606.48 | 23,606.48 | 23,606.48 | 23,606.48 | - |
13 Feb 2024 | 23,603.50 | 23,603.50 | 23,603.50 | 23,603.50 | 23,603.50 | - |
12 Feb 2024 | 23,600.80 | 23,600.80 | 23,600.80 | 23,600.80 | 23,600.80 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 23,590.00 | 23,590.00 | 23,590.00 | 23,590.00 | 23,590.00 | - |
07 Feb 2024 | 23,587.28 | 23,587.28 | 23,587.28 | 23,587.28 | 23,587.28 | - |
06 Feb 2024 | 23,584.28 | 23,584.28 | 23,584.28 | 23,584.28 | 23,584.28 | - |
05 Feb 2024 | 23,581.47 | 23,581.47 | 23,581.47 | 23,581.47 | 23,581.47 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 23,570.90 | 23,570.90 | 23,570.90 | 23,570.90 | 23,570.90 | - |
31 Jan 2024 | 23,568.14 | 23,568.14 | 23,568.14 | 23,568.14 | 23,568.14 | - |
30 Jan 2024 | 23,565.69 | 23,565.69 | 23,565.69 | 23,565.69 | 23,565.69 | - |
29 Jan 2024 | 23,562.94 | 23,562.94 | 23,562.94 | 23,562.94 | 23,562.94 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 23,551.86 | 23,551.86 | 23,551.86 | 23,551.86 | 23,551.86 | - |
24 Jan 2024 | 23,549.37 | 23,549.37 | 23,549.37 | 23,549.37 | 23,549.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |