Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 26,491.43 | 26,491.43 | 26,491.43 | 26,491.43 | 26,491.43 | - |
30 May 2024 | 26,168.54 | 26,168.54 | 26,168.54 | 26,168.54 | 26,168.54 | - |
29 May 2024 | 26,107.29 | 26,107.29 | 26,107.29 | 26,107.29 | 26,107.29 | - |
28 May 2024 | 26,391.37 | 26,391.37 | 26,391.37 | 26,391.37 | 26,391.37 | - |
24 May 2024 | 26,147.29 | 26,147.29 | 26,147.29 | 26,147.29 | 26,147.29 | - |
23 May 2024 | 26,024.20 | 26,024.20 | 26,024.20 | 26,024.20 | 26,024.20 | - |
22 May 2024 | 26,025.20 | 26,025.20 | 26,025.20 | 26,025.20 | 26,025.20 | - |
21 May 2024 | 26,177.15 | 26,177.15 | 26,177.15 | 26,177.15 | 26,177.15 | - |
20 May 2024 | 26,353.53 | 26,353.53 | 26,353.53 | 26,353.53 | 26,353.53 | - |
17 May 2024 | 25,980.83 | 25,980.83 | 25,980.83 | 25,980.83 | 25,980.83 | - |
16 May 2024 | 25,898.87 | 25,898.87 | 25,898.87 | 25,898.87 | 25,898.87 | - |
15 May 2024 | 25,932.73 | 25,932.73 | 25,932.73 | 25,932.73 | 25,932.73 | - |
14 May 2024 | 25,945.02 | 25,945.02 | 25,945.02 | 25,945.02 | 25,945.02 | - |
13 May 2024 | 25,862.00 | 25,862.00 | 25,862.00 | 25,862.00 | 25,862.00 | - |
10 May 2024 | 26,010.11 | 26,010.11 | 26,010.11 | 26,010.11 | 26,010.11 | - |
09 May 2024 | 25,895.80 | 25,895.80 | 25,895.80 | 25,895.80 | 25,895.80 | - |
08 May 2024 | 25,824.18 | 25,824.18 | 25,824.18 | 25,824.18 | 25,824.18 | - |
07 May 2024 | 26,129.88 | 26,129.88 | 26,129.88 | 26,129.88 | 26,129.88 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 25,975.52 | 25,975.52 | 25,975.52 | 25,975.52 | 25,975.52 | - |
01 May 2024 | 26,062.60 | 26,062.60 | 26,062.60 | 26,062.60 | 26,062.60 | - |
30 Apr 2024 | 26,304.30 | 26,304.30 | 26,304.30 | 26,304.30 | 26,304.30 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 25,863.39 | 25,863.39 | 25,863.39 | 25,863.39 | 25,863.39 | - |
25 Apr 2024 | 25,347.52 | 25,347.52 | 25,347.52 | 25,347.52 | 25,347.52 | - |
24 Apr 2024 | 25,866.06 | 25,866.06 | 25,866.06 | 25,866.06 | 25,866.06 | - |
23 Apr 2024 | 25,633.74 | 25,633.74 | 25,633.74 | 25,633.74 | 25,633.74 | - |
22 Apr 2024 | 25,522.51 | 25,522.51 | 25,522.51 | 25,522.51 | 25,522.51 | - |
19 Apr 2024 | 25,461.24 | 25,461.24 | 25,461.24 | 25,461.24 | 25,461.24 | - |
18 Apr 2024 | 25,689.48 | 25,689.48 | 25,689.48 | 25,689.48 | 25,689.48 | - |
17 Apr 2024 | 25,750.66 | 25,750.66 | 25,750.66 | 25,750.66 | 25,750.66 | - |
16 Apr 2024 | 25,956.68 | 25,956.68 | 25,956.68 | 25,956.68 | 25,956.68 | - |
15 Apr 2024 | 26,739.61 | 26,739.61 | 26,739.61 | 26,739.61 | 26,739.61 | - |
12 Apr 2024 | 26,472.78 | 26,472.78 | 26,472.78 | 26,472.78 | 26,472.78 | - |
11 Apr 2024 | 26,414.65 | 26,414.65 | 26,414.65 | 26,414.65 | 26,414.65 | - |
10 Apr 2024 | 26,275.91 | 26,275.91 | 26,275.91 | 26,275.91 | 26,275.91 | - |
09 Apr 2024 | 26,378.87 | 26,378.87 | 26,378.87 | 26,378.87 | 26,378.87 | - |
08 Apr 2024 | 26,221.81 | 26,221.81 | 26,221.81 | 26,221.81 | 26,221.81 | - |
05 Apr 2024 | 26,006.48 | 26,006.48 | 26,006.48 | 26,006.48 | 26,006.48 | - |
04 Apr 2024 | 26,225.48 | 26,225.48 | 26,225.48 | 26,225.48 | 26,225.48 | - |
03 Apr 2024 | 25,972.41 | 25,972.41 | 25,972.41 | 25,972.41 | 25,972.41 | - |
02 Apr 2024 | 25,710.54 | 25,710.54 | 25,710.54 | 25,710.54 | 25,710.54 | - |
28 Mar 2024 | 26,164.71 | 26,164.71 | 26,164.71 | 26,164.71 | 26,164.71 | - |
27 Mar 2024 | 26,185.47 | 26,185.47 | 26,185.47 | 26,185.47 | 26,185.47 | - |
26 Mar 2024 | 26,097.92 | 26,097.92 | 26,097.92 | 26,097.92 | 26,097.92 | - |
25 Mar 2024 | 26,032.28 | 26,032.28 | 26,032.28 | 26,032.28 | 26,032.28 | - |
22 Mar 2024 | 26,293.33 | 26,293.33 | 26,293.33 | 26,293.33 | 26,293.33 | - |
21 Mar 2024 | 26,323.34 | 26,323.34 | 26,323.34 | 26,323.34 | 26,323.34 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 25,601.31 | 25,601.31 | 25,601.31 | 25,601.31 | 25,601.31 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 24,992.27 | 24,992.27 | 24,992.27 | 24,992.27 | 24,992.27 | - |
14 Mar 2024 | 24,723.82 | 24,723.82 | 24,723.82 | 24,723.82 | 24,723.82 | - |
13 Mar 2024 | 24,748.22 | 24,748.22 | 24,748.22 | 24,748.22 | 24,748.22 | - |
12 Mar 2024 | 24,848.47 | 24,848.47 | 24,848.47 | 24,848.47 | 24,848.47 | - |
11 Mar 2024 | 24,647.22 | 24,647.22 | 24,647.22 | 24,647.22 | 24,647.22 | - |
08 Mar 2024 | 25,351.76 | 25,351.76 | 25,351.76 | 25,351.76 | 25,351.76 | - |
07 Mar 2024 | 25,364.35 | 25,364.35 | 25,364.35 | 25,364.35 | 25,364.35 | - |
06 Mar 2024 | 25,522.33 | 25,522.33 | 25,522.33 | 25,522.33 | 25,522.33 | - |
05 Mar 2024 | 25,309.04 | 25,309.04 | 25,309.04 | 25,309.04 | 25,309.04 | - |
04 Mar 2024 | 25,185.55 | 25,185.55 | 25,185.55 | 25,185.55 | 25,185.55 | - |
01 Mar 2024 | 25,205.73 | 25,205.73 | 25,205.73 | 25,205.73 | 25,205.73 | - |
29 Feb 2024 | 24,884.83 | 24,884.83 | 24,884.83 | 24,884.83 | 24,884.83 | - |
28 Feb 2024 | 24,745.97 | 24,745.97 | 24,745.97 | 24,745.97 | 24,745.97 | - |
27 Feb 2024 | 24,855.63 | 24,855.63 | 24,855.63 | 24,855.63 | 24,855.63 | - |
26 Feb 2024 | 24,993.22 | 24,993.22 | 24,993.22 | 24,993.22 | 24,993.22 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 24,847.76 | 24,847.76 | 24,847.76 | 24,847.76 | 24,847.76 | - |
21 Feb 2024 | 24,439.33 | 24,439.33 | 24,439.33 | 24,439.33 | 24,439.33 | - |
20 Feb 2024 | 24,352.15 | 24,352.15 | 24,352.15 | 24,352.15 | 24,352.15 | - |
19 Feb 2024 | 24,559.71 | 24,559.71 | 24,559.71 | 24,559.71 | 24,559.71 | - |
16 Feb 2024 | 24,432.21 | 24,432.21 | 24,432.21 | 24,432.21 | 24,432.21 | - |
15 Feb 2024 | 24,256.76 | 24,256.76 | 24,256.76 | 24,256.76 | 24,256.76 | - |
14 Feb 2024 | 24,167.31 | 24,167.31 | 24,167.31 | 24,167.31 | 24,167.31 | - |
13 Feb 2024 | 24,176.93 | 24,176.93 | 24,176.93 | 24,176.93 | 24,176.93 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 23,845.86 | 23,845.86 | 23,845.86 | 23,845.86 | 23,845.86 | - |
08 Feb 2024 | 23,806.25 | 23,806.25 | 23,806.25 | 23,806.25 | 23,806.25 | - |
07 Feb 2024 | 23,724.44 | 23,724.44 | 23,724.44 | 23,724.44 | 23,724.44 | - |
06 Feb 2024 | 23,592.35 | 23,592.35 | 23,592.35 | 23,592.35 | 23,592.35 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 23,681.78 | 23,681.78 | 23,681.78 | 23,681.78 | 23,681.78 | - |
01 Feb 2024 | 23,493.96 | 23,493.96 | 23,493.96 | 23,493.96 | 23,493.96 | - |
31 Jan 2024 | 23,449.43 | 23,449.43 | 23,449.43 | 23,449.43 | 23,449.43 | - |
30 Jan 2024 | 23,259.88 | 23,259.88 | 23,259.88 | 23,259.88 | 23,259.88 | - |
29 Jan 2024 | 23,307.75 | 23,307.75 | 23,307.75 | 23,307.75 | 23,307.75 | - |
26 Jan 2024 | 23,128.43 | 23,128.43 | 23,128.43 | 23,128.43 | 23,128.43 | - |
25 Jan 2024 | 23,325.33 | 23,325.33 | 23,325.33 | 23,325.33 | 23,325.33 | - |
24 Jan 2024 | 23,332.47 | 23,332.47 | 23,332.47 | 23,332.47 | 23,332.47 | - |
23 Jan 2024 | 23,402.46 | 23,402.46 | 23,402.46 | 23,402.46 | 23,402.46 | - |
22 Jan 2024 | 23,561.66 | 23,561.66 | 23,561.66 | 23,561.66 | 23,561.66 | - |
19 Jan 2024 | 23,173.91 | 23,173.91 | 23,173.91 | 23,173.91 | 23,173.91 | - |
18 Jan 2024 | 23,093.04 | 23,093.04 | 23,093.04 | 23,093.04 | 23,093.04 | - |
17 Jan 2024 | 22,825.30 | 22,825.30 | 22,825.30 | 22,825.30 | 22,825.30 | - |
16 Jan 2024 | 23,035.36 | 23,035.36 | 23,035.36 | 23,035.36 | 23,035.36 | - |
15 Jan 2024 | 23,210.17 | 23,210.17 | 23,210.17 | 23,210.17 | 23,210.17 | - |
12 Jan 2024 | 22,795.88 | 22,795.88 | 22,795.88 | 22,795.88 | 22,795.88 | - |
11 Jan 2024 | 22,727.36 | 22,727.36 | 22,727.36 | 22,727.36 | 22,727.36 | - |
10 Jan 2024 | 22,435.14 | 22,435.14 | 22,435.14 | 22,435.14 | 22,435.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |