Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 14,438.61 | 14,438.61 | 14,438.61 | 14,438.61 | 14,438.61 | - |
15 May 2024 | 14,454.41 | 14,454.41 | 14,454.41 | 14,454.41 | 14,454.41 | - |
14 May 2024 | 14,361.65 | 14,361.65 | 14,361.65 | 14,361.65 | 14,361.65 | - |
13 May 2024 | 14,334.73 | 14,334.73 | 14,334.73 | 14,334.73 | 14,334.73 | - |
10 May 2024 | 14,398.49 | 14,398.49 | 14,398.49 | 14,398.49 | 14,398.49 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 14,315.57 | 14,315.57 | 14,315.57 | 14,315.57 | 14,315.57 | - |
06 May 2024 | 14,255.60 | 14,255.60 | 14,255.60 | 14,255.60 | 14,255.60 | - |
03 May 2024 | 14,132.36 | 14,132.36 | 14,132.36 | 14,132.36 | 14,132.36 | - |
02 May 2024 | 14,038.95 | 14,038.95 | 14,038.95 | 14,038.95 | 14,038.95 | - |
30 Apr 2024 | 13,981.14 | 13,981.14 | 13,981.14 | 13,981.14 | 13,981.14 | - |
29 Apr 2024 | 14,144.49 | 14,144.49 | 14,144.49 | 14,144.49 | 14,144.49 | - |
26 Apr 2024 | 14,164.22 | 14,164.22 | 14,164.22 | 14,164.22 | 14,164.22 | - |
25 Apr 2024 | 13,995.39 | 13,995.39 | 13,995.39 | 13,995.39 | 13,995.39 | - |
24 Apr 2024 | 14,067.65 | 14,067.65 | 14,067.65 | 14,067.65 | 14,067.65 | - |
23 Apr 2024 | 14,124.21 | 14,124.21 | 14,124.21 | 14,124.21 | 14,124.21 | - |
22 Apr 2024 | 13,954.60 | 13,954.60 | 13,954.60 | 13,954.60 | 13,954.60 | - |
19 Apr 2024 | 13,873.61 | 13,873.61 | 13,873.61 | 13,873.61 | 13,873.61 | - |
18 Apr 2024 | 13,981.06 | 13,981.06 | 13,981.06 | 13,981.06 | 13,981.06 | - |
17 Apr 2024 | 14,004.99 | 14,004.99 | 14,004.99 | 14,004.99 | 14,004.99 | - |
16 Apr 2024 | 14,056.76 | 14,056.76 | 14,056.76 | 14,056.76 | 14,056.76 | - |
15 Apr 2024 | 14,171.36 | 14,171.36 | 14,171.36 | 14,171.36 | 14,171.36 | - |
12 Apr 2024 | 14,242.94 | 14,242.94 | 14,242.94 | 14,242.94 | 14,242.94 | - |
11 Apr 2024 | 14,281.00 | 14,281.00 | 14,281.00 | 14,281.00 | 14,281.00 | - |
10 Apr 2024 | 14,261.92 | 14,261.92 | 14,261.92 | 14,261.92 | 14,261.92 | - |
09 Apr 2024 | 14,229.87 | 14,229.87 | 14,229.87 | 14,229.87 | 14,229.87 | - |
08 Apr 2024 | 14,303.15 | 14,303.15 | 14,303.15 | 14,303.15 | 14,303.15 | - |
05 Apr 2024 | 14,252.50 | 14,252.50 | 14,252.50 | 14,252.50 | 14,252.50 | - |
04 Apr 2024 | 14,188.65 | 14,188.65 | 14,188.65 | 14,188.65 | 14,188.65 | - |
03 Apr 2024 | 14,290.24 | 14,290.24 | 14,290.24 | 14,290.24 | 14,290.24 | - |
02 Apr 2024 | 14,268.48 | 14,268.48 | 14,268.48 | 14,268.48 | 14,268.48 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 14,357.33 | 14,357.33 | 14,357.33 | 14,357.33 | 14,357.33 | - |
26 Mar 2024 | 14,301.57 | 14,301.57 | 14,301.57 | 14,301.57 | 14,301.57 | - |
25 Mar 2024 | 14,289.10 | 14,289.10 | 14,289.10 | 14,289.10 | 14,289.10 | - |
22 Mar 2024 | 14,324.35 | 14,324.35 | 14,324.35 | 14,324.35 | 14,324.35 | - |
21 Mar 2024 | 14,346.45 | 14,346.45 | 14,346.45 | 14,346.45 | 14,346.45 | - |
20 Mar 2024 | 14,246.28 | 14,246.28 | 14,246.28 | 14,246.28 | 14,246.28 | - |
19 Mar 2024 | 14,185.24 | 14,185.24 | 14,185.24 | 14,185.24 | 14,185.24 | - |
18 Mar 2024 | 14,117.42 | 14,117.42 | 14,117.42 | 14,117.42 | 14,117.42 | - |
15 Mar 2024 | 14,098.57 | 14,098.57 | 14,098.57 | 14,098.57 | 14,098.57 | - |
14 Mar 2024 | 14,139.64 | 14,139.64 | 14,139.64 | 14,139.64 | 14,139.64 | - |
13 Mar 2024 | 14,147.15 | 14,147.15 | 14,147.15 | 14,147.15 | 14,147.15 | - |
12 Mar 2024 | 14,126.68 | 14,126.68 | 14,126.68 | 14,126.68 | 14,126.68 | - |
11 Mar 2024 | 13,985.88 | 13,985.88 | 13,985.88 | 13,985.88 | 13,985.88 | - |
08 Mar 2024 | 14,018.98 | 14,018.98 | 14,018.98 | 14,018.98 | 14,018.98 | - |
07 Mar 2024 | 14,070.45 | 14,070.45 | 14,070.45 | 14,070.45 | 14,070.45 | - |
06 Mar 2024 | 13,916.06 | 13,916.06 | 13,916.06 | 13,916.06 | 13,916.06 | - |
05 Mar 2024 | 13,841.67 | 13,841.67 | 13,841.67 | 13,841.67 | 13,841.67 | - |
04 Mar 2024 | 13,943.77 | 13,943.77 | 13,943.77 | 13,943.77 | 13,943.77 | - |
01 Mar 2024 | 13,866.36 | 13,866.36 | 13,866.36 | 13,866.36 | 13,866.36 | - |
29 Feb 2024 | 13,772.42 | 13,772.42 | 13,772.42 | 13,772.42 | 13,772.42 | - |
28 Feb 2024 | 13,740.93 | 13,740.93 | 13,740.93 | 13,740.93 | 13,740.93 | - |
27 Feb 2024 | 13,728.70 | 13,728.70 | 13,728.70 | 13,728.70 | 13,728.70 | - |
26 Feb 2024 | 13,702.90 | 13,702.90 | 13,702.90 | 13,702.90 | 13,702.90 | - |
23 Feb 2024 | 13,741.49 | 13,741.49 | 13,741.49 | 13,741.49 | 13,741.49 | - |
22 Feb 2024 | 13,732.01 | 13,732.01 | 13,732.01 | 13,732.01 | 13,732.01 | - |
21 Feb 2024 | 13,477.88 | 13,477.88 | 13,477.88 | 13,477.88 | 13,477.88 | - |
20 Feb 2024 | 13,446.84 | 13,446.84 | 13,446.84 | 13,446.84 | 13,446.84 | - |
19 Feb 2024 | 13,518.92 | 13,518.92 | 13,518.92 | 13,518.92 | 13,518.92 | - |
16 Feb 2024 | 13,529.38 | 13,529.38 | 13,529.38 | 13,529.38 | 13,529.38 | - |
15 Feb 2024 | 13,536.53 | 13,536.53 | 13,536.53 | 13,536.53 | 13,536.53 | - |
14 Feb 2024 | 13,509.28 | 13,509.28 | 13,509.28 | 13,509.28 | 13,509.28 | - |
13 Feb 2024 | 13,392.61 | 13,392.61 | 13,392.61 | 13,392.61 | 13,392.61 | - |
12 Feb 2024 | 13,505.24 | 13,505.24 | 13,505.24 | 13,505.24 | 13,505.24 | - |
09 Feb 2024 | 13,485.29 | 13,485.29 | 13,485.29 | 13,485.29 | 13,485.29 | - |
08 Feb 2024 | 13,440.25 | 13,440.25 | 13,440.25 | 13,440.25 | 13,440.25 | - |
07 Feb 2024 | 13,431.89 | 13,431.89 | 13,431.89 | 13,431.89 | 13,431.89 | - |
06 Feb 2024 | 13,399.89 | 13,399.89 | 13,399.89 | 13,399.89 | 13,399.89 | - |
05 Feb 2024 | 13,338.70 | 13,338.70 | 13,338.70 | 13,338.70 | 13,338.70 | - |
02 Feb 2024 | 13,291.23 | 13,291.23 | 13,291.23 | 13,291.23 | 13,291.23 | - |
01 Feb 2024 | 13,210.98 | 13,210.98 | 13,210.98 | 13,210.98 | 13,210.98 | - |
31 Jan 2024 | 13,135.51 | 13,135.51 | 13,135.51 | 13,135.51 | 13,135.51 | - |
30 Jan 2024 | 13,208.52 | 13,208.52 | 13,208.52 | 13,208.52 | 13,208.52 | - |
29 Jan 2024 | 13,197.25 | 13,197.25 | 13,197.25 | 13,197.25 | 13,197.25 | - |
26 Jan 2024 | 13,114.73 | 13,114.73 | 13,114.73 | 13,114.73 | 13,114.73 | - |
25 Jan 2024 | 13,051.68 | 13,051.68 | 13,051.68 | 13,051.68 | 13,051.68 | - |
24 Jan 2024 | 12,966.63 | 12,966.63 | 12,966.63 | 12,966.63 | 12,966.63 | - |
23 Jan 2024 | 12,876.99 | 12,876.99 | 12,876.99 | 12,876.99 | 12,876.99 | - |
22 Jan 2024 | 12,882.38 | 12,882.38 | 12,882.38 | 12,882.38 | 12,882.38 | - |
19 Jan 2024 | 12,822.86 | 12,822.86 | 12,822.86 | 12,822.86 | 12,822.86 | - |
18 Jan 2024 | 12,779.71 | 12,779.71 | 12,779.71 | 12,779.71 | 12,779.71 | - |
17 Jan 2024 | 12,676.77 | 12,676.77 | 12,676.77 | 12,676.77 | 12,676.77 | - |
16 Jan 2024 | 12,759.90 | 12,759.90 | 12,759.90 | 12,759.90 | 12,759.90 | - |
15 Jan 2024 | 12,744.83 | 12,744.83 | 12,744.83 | 12,744.83 | 12,744.83 | - |
12 Jan 2024 | 12,769.94 | 12,769.94 | 12,769.94 | 12,769.94 | 12,769.94 | - |
11 Jan 2024 | 12,702.58 | 12,702.58 | 12,702.58 | 12,702.58 | 12,702.58 | - |
10 Jan 2024 | 12,719.47 | 12,719.47 | 12,719.47 | 12,719.47 | 12,719.47 | - |
09 Jan 2024 | 12,696.02 | 12,696.02 | 12,696.02 | 12,696.02 | 12,696.02 | - |
08 Jan 2024 | 12,696.33 | 12,696.33 | 12,696.33 | 12,696.33 | 12,696.33 | - |
05 Jan 2024 | 12,632.12 | 12,632.12 | 12,632.12 | 12,632.12 | 12,632.12 | - |
04 Jan 2024 | 12,661.00 | 12,661.00 | 12,661.00 | 12,661.00 | 12,661.00 | - |
03 Jan 2024 | 12,612.28 | 12,612.28 | 12,612.28 | 12,612.28 | 12,612.28 | - |
02 Jan 2024 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | - |
29 Dec 2023 | 12,693.63 | 12,693.63 | 12,693.63 | 12,693.63 | 12,693.63 | - |
28 Dec 2023 | 12,690.54 | 12,690.54 | 12,690.54 | 12,690.54 | 12,690.54 | - |
27 Dec 2023 | 12,706.52 | 12,706.52 | 12,706.52 | 12,706.52 | 12,706.52 | - |
22 Dec 2023 | 12,697.76 | 12,697.76 | 12,697.76 | 12,697.76 | 12,697.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |