Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 25,921.70 | 25,921.70 | 25,921.70 | 25,921.70 | 25,921.70 | - |
30 May 2024 | 25,616.29 | 25,616.29 | 25,616.29 | 25,616.29 | 25,616.29 | - |
29 May 2024 | 25,642.12 | 25,642.12 | 25,642.12 | 25,642.12 | 25,642.12 | - |
28 May 2024 | 25,964.53 | 25,964.53 | 25,964.53 | 25,964.53 | 25,964.53 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 25,973.96 | 25,973.96 | 25,973.96 | 25,973.96 | 25,973.96 | - |
23 May 2024 | 25,964.67 | 25,964.67 | 25,964.67 | 25,964.67 | 25,964.67 | - |
22 May 2024 | 25,905.16 | 25,905.16 | 25,905.16 | 25,905.16 | 25,905.16 | - |
21 May 2024 | 26,077.31 | 26,077.31 | 26,077.31 | 26,077.31 | 26,077.31 | - |
20 May 2024 | 26,375.47 | 26,375.47 | 26,375.47 | 26,375.47 | 26,375.47 | - |
17 May 2024 | 26,174.22 | 26,174.22 | 26,174.22 | 26,174.22 | 26,174.22 | - |
16 May 2024 | 26,242.34 | 26,242.34 | 26,242.34 | 26,242.34 | 26,242.34 | - |
15 May 2024 | 26,003.09 | 26,003.09 | 26,003.09 | 26,003.09 | 26,003.09 | - |
14 May 2024 | 25,957.14 | 25,957.14 | 25,957.14 | 25,957.14 | 25,957.14 | - |
13 May 2024 | 25,805.79 | 25,805.79 | 25,805.79 | 25,805.79 | 25,805.79 | - |
10 May 2024 | 25,955.20 | 25,955.20 | 25,955.20 | 25,955.20 | 25,955.20 | - |
09 May 2024 | 25,922.06 | 25,922.06 | 25,922.06 | 25,922.06 | 25,922.06 | - |
08 May 2024 | 25,868.39 | 25,868.39 | 25,868.39 | 25,868.39 | 25,868.39 | - |
07 May 2024 | 25,997.12 | 25,997.12 | 25,997.12 | 25,997.12 | 25,997.12 | - |
02 May 2024 | 25,525.89 | 25,525.89 | 25,525.89 | 25,525.89 | 25,525.89 | - |
01 May 2024 | 25,592.81 | 25,592.81 | 25,592.81 | 25,592.81 | 25,592.81 | - |
30 Apr 2024 | 25,847.05 | 25,847.05 | 25,847.05 | 25,847.05 | 25,847.05 | - |
26 Apr 2024 | 25,320.64 | 25,320.64 | 25,320.64 | 25,320.64 | 25,320.64 | - |
25 Apr 2024 | 24,879.60 | 24,879.60 | 24,879.60 | 24,879.60 | 24,879.60 | - |
24 Apr 2024 | 25,436.42 | 25,436.42 | 25,436.42 | 25,436.42 | 25,436.42 | - |
23 Apr 2024 | 25,205.50 | 25,205.50 | 25,205.50 | 25,205.50 | 25,205.50 | - |
22 Apr 2024 | 24,984.88 | 24,984.88 | 24,984.88 | 24,984.88 | 24,984.88 | - |
19 Apr 2024 | 24,764.76 | 24,764.76 | 24,764.76 | 24,764.76 | 24,764.76 | - |
18 Apr 2024 | 25,279.42 | 25,279.42 | 25,279.42 | 25,279.42 | 25,279.42 | - |
17 Apr 2024 | 25,454.79 | 25,454.79 | 25,454.79 | 25,454.79 | 25,454.79 | - |
16 Apr 2024 | 25,640.07 | 25,640.07 | 25,640.07 | 25,640.07 | 25,640.07 | - |
15 Apr 2024 | 25,944.71 | 25,944.71 | 25,944.71 | 25,944.71 | 25,944.71 | - |
12 Apr 2024 | 25,877.94 | 25,877.94 | 25,877.94 | 25,877.94 | 25,877.94 | - |
11 Apr 2024 | 26,096.26 | 26,096.26 | 26,096.26 | 26,096.26 | 26,096.26 | - |
10 Apr 2024 | 25,947.69 | 25,947.69 | 25,947.69 | 25,947.69 | 25,947.69 | - |
09 Apr 2024 | 26,177.39 | 26,177.39 | 26,177.39 | 26,177.39 | 26,177.39 | - |
08 Apr 2024 | 26,176.70 | 26,176.70 | 26,176.70 | 26,176.70 | 26,176.70 | - |
05 Apr 2024 | 26,071.54 | 26,071.54 | 26,071.54 | 26,071.54 | 26,071.54 | - |
04 Apr 2024 | 26,651.61 | 26,651.61 | 26,651.61 | 26,651.61 | 26,651.61 | - |
03 Apr 2024 | 26,565.87 | 26,565.87 | 26,565.87 | 26,565.87 | 26,565.87 | - |
02 Apr 2024 | 26,563.64 | 26,563.64 | 26,563.64 | 26,563.64 | 26,563.64 | - |
01 Apr 2024 | - | - | - | - | - | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 27,353.78 | 27,353.78 | 27,353.78 | 27,353.78 | 27,353.78 | - |
27 Mar 2024 | 27,287.11 | 27,287.11 | 27,287.11 | 27,287.11 | 27,287.11 | - |
26 Mar 2024 | 27,288.15 | 27,288.15 | 27,288.15 | 27,288.15 | 27,288.15 | - |
25 Mar 2024 | 27,145.03 | 27,145.03 | 27,145.03 | 27,145.03 | 27,145.03 | - |
22 Mar 2024 | 27,586.95 | 27,586.95 | 27,586.95 | 27,586.95 | 27,586.95 | - |
21 Mar 2024 | 27,837.70 | 27,837.70 | 27,837.70 | 27,837.70 | 27,837.70 | - |
19 Mar 2024 | 27,191.01 | 27,191.01 | 27,191.01 | 27,191.01 | 27,191.01 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 26,631.95 | 26,631.95 | 26,631.95 | 26,631.95 | 26,631.95 | - |
14 Mar 2024 | 26,476.71 | 26,476.71 | 26,476.71 | 26,476.71 | 26,476.71 | - |
13 Mar 2024 | 26,727.29 | 26,727.29 | 26,727.29 | 26,727.29 | 26,727.29 | - |
12 Mar 2024 | 27,124.12 | 27,124.12 | 27,124.12 | 27,124.12 | 27,124.12 | - |
11 Mar 2024 | 26,663.93 | 26,663.93 | 26,663.93 | 26,663.93 | 26,663.93 | - |
08 Mar 2024 | 27,170.79 | 27,170.79 | 27,170.79 | 27,170.79 | 27,170.79 | - |
07 Mar 2024 | 27,336.84 | 27,336.84 | 27,336.84 | 27,336.84 | 27,336.84 | - |
06 Mar 2024 | 27,556.51 | 27,556.51 | 27,556.51 | 27,556.51 | 27,556.51 | - |
05 Mar 2024 | 27,365.28 | 27,365.28 | 27,365.28 | 27,365.28 | 27,365.28 | - |
04 Mar 2024 | 27,512.74 | 27,512.74 | 27,512.74 | 27,512.74 | 27,512.74 | - |
01 Mar 2024 | 27,527.31 | 27,527.31 | 27,527.31 | 27,527.31 | 27,527.31 | - |
29 Feb 2024 | 27,271.83 | 27,271.83 | 27,271.83 | 27,271.83 | 27,271.83 | - |
28 Feb 2024 | 27,098.43 | 27,098.43 | 27,098.43 | 27,098.43 | 27,098.43 | - |
27 Feb 2024 | 27,167.38 | 27,167.38 | 27,167.38 | 27,167.38 | 27,167.38 | - |
26 Feb 2024 | 27,054.91 | 27,054.91 | 27,054.91 | 27,054.91 | 27,054.91 | - |
22 Feb 2024 | 26,692.53 | 26,692.53 | 26,692.53 | 26,692.53 | 26,692.53 | - |
21 Feb 2024 | 26,495.10 | 26,495.10 | 26,495.10 | 26,495.10 | 26,495.10 | - |
20 Feb 2024 | 26,367.58 | 26,367.58 | 26,367.58 | 26,367.58 | 26,367.58 | - |
19 Feb 2024 | 26,523.97 | 26,523.97 | 26,523.97 | 26,523.97 | 26,523.97 | - |
16 Feb 2024 | 26,491.25 | 26,491.25 | 26,491.25 | 26,491.25 | 26,491.25 | - |
15 Feb 2024 | 26,396.77 | 26,396.77 | 26,396.77 | 26,396.77 | 26,396.77 | - |
14 Feb 2024 | 26,040.05 | 26,040.05 | 26,040.05 | 26,040.05 | 26,040.05 | - |
13 Feb 2024 | 26,230.89 | 26,230.89 | 26,230.89 | 26,230.89 | 26,230.89 | - |
09 Feb 2024 | 25,892.72 | 25,892.72 | 25,892.72 | 25,892.72 | 25,892.72 | - |
08 Feb 2024 | 25,705.49 | 25,705.49 | 25,705.49 | 25,705.49 | 25,705.49 | - |
07 Feb 2024 | 25,485.82 | 25,485.82 | 25,485.82 | 25,485.82 | 25,485.82 | - |
06 Feb 2024 | 25,583.98 | 25,583.98 | 25,583.98 | 25,583.98 | 25,583.98 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 25,884.69 | 25,884.69 | 25,884.69 | 25,884.69 | 25,884.69 | - |
01 Feb 2024 | 25,834.71 | 25,834.71 | 25,834.71 | 25,834.71 | 25,834.71 | - |
31 Jan 2024 | 26,057.76 | 26,057.76 | 26,057.76 | 26,057.76 | 26,057.76 | - |
30 Jan 2024 | 26,028.15 | 26,028.15 | 26,028.15 | 26,028.15 | 26,028.15 | - |
29 Jan 2024 | 26,035.76 | 26,035.76 | 26,035.76 | 26,035.76 | 26,035.76 | - |
26 Jan 2024 | 26,049.63 | 26,049.63 | 26,049.63 | 26,049.63 | 26,049.63 | - |
25 Jan 2024 | 26,129.03 | 26,129.03 | 26,129.03 | 26,129.03 | 26,129.03 | - |
24 Jan 2024 | 26,406.49 | 26,406.49 | 26,406.49 | 26,406.49 | 26,406.49 | - |
23 Jan 2024 | 26,536.96 | 26,536.96 | 26,536.96 | 26,536.96 | 26,536.96 | - |
22 Jan 2024 | 26,535.52 | 26,535.52 | 26,535.52 | 26,535.52 | 26,535.52 | - |
19 Jan 2024 | 26,152.09 | 26,152.09 | 26,152.09 | 26,152.09 | 26,152.09 | - |
18 Jan 2024 | 26,041.81 | 26,041.81 | 26,041.81 | 26,041.81 | 26,041.81 | - |
17 Jan 2024 | 25,927.13 | 25,927.13 | 25,927.13 | 25,927.13 | 25,927.13 | - |
16 Jan 2024 | 26,595.84 | 26,595.84 | 26,595.84 | 26,595.84 | 26,595.84 | - |
15 Jan 2024 | 26,934.10 | 26,934.10 | 26,934.10 | 26,934.10 | 26,934.10 | - |
12 Jan 2024 | 26,708.01 | 26,708.01 | 26,708.01 | 26,708.01 | 26,708.01 | - |
11 Jan 2024 | 26,394.20 | 26,394.20 | 26,394.20 | 26,394.20 | 26,394.20 | - |
10 Jan 2024 | 26,244.64 | 26,244.64 | 26,244.64 | 26,244.64 | 26,244.64 | - |
09 Jan 2024 | 25,501.58 | 25,501.58 | 25,501.58 | 25,501.58 | 25,501.58 | - |
05 Jan 2024 | 25,291.85 | 25,291.85 | 25,291.85 | 25,291.85 | 25,291.85 | - |
04 Jan 2024 | 25,437.79 | 25,437.79 | 25,437.79 | 25,437.79 | 25,437.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |