Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 20,213.69 | 20,213.69 | 20,213.69 | 20,213.69 | 20,213.69 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 20,251.09 | 20,251.09 | 20,251.09 | 20,251.09 | 20,251.09 | - |
16 May 2024 | 20,049.91 | 20,049.91 | 20,049.91 | 20,049.91 | 20,049.91 | - |
15 May 2024 | 20,033.81 | 20,033.81 | 20,033.81 | 20,033.81 | 20,033.81 | - |
14 May 2024 | 20,010.95 | 20,010.95 | 20,010.95 | 20,010.95 | 20,010.95 | - |
13 May 2024 | 20,012.35 | 20,012.35 | 20,012.35 | 20,012.35 | 20,012.35 | - |
10 May 2024 | 20,215.96 | 20,215.96 | 20,215.96 | 20,215.96 | 20,215.96 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 20,135.07 | 20,135.07 | 20,135.07 | 20,135.07 | 20,135.07 | - |
07 May 2024 | 20,131.79 | 20,131.79 | 20,131.79 | 20,131.79 | 20,131.79 | - |
03 May 2024 | 19,693.60 | 19,693.60 | 19,693.60 | 19,693.60 | 19,693.60 | - |
02 May 2024 | 19,530.73 | 19,530.73 | 19,530.73 | 19,530.73 | 19,530.73 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 19,503.96 | 19,503.96 | 19,503.96 | 19,503.96 | 19,503.96 | - |
29 Apr 2024 | 19,708.29 | 19,708.29 | 19,708.29 | 19,708.29 | 19,708.29 | - |
26 Apr 2024 | 19,724.66 | 19,724.66 | 19,724.66 | 19,724.66 | 19,724.66 | - |
25 Apr 2024 | 19,318.93 | 19,318.93 | 19,318.93 | 19,318.93 | 19,318.93 | - |
24 Apr 2024 | 19,430.28 | 19,430.28 | 19,430.28 | 19,430.28 | 19,430.28 | - |
23 Apr 2024 | 19,389.26 | 19,389.26 | 19,389.26 | 19,389.26 | 19,389.26 | - |
22 Apr 2024 | 19,505.50 | 19,505.50 | 19,505.50 | 19,505.50 | 19,505.50 | - |
19 Apr 2024 | 19,214.33 | 19,214.33 | 19,214.33 | 19,214.33 | 19,214.33 | - |
18 Apr 2024 | 19,266.55 | 19,266.55 | 19,266.55 | 19,266.55 | 19,266.55 | - |
17 Apr 2024 | 19,161.40 | 19,161.40 | 19,161.40 | 19,161.40 | 19,161.40 | - |
16 Apr 2024 | 19,202.46 | 19,202.46 | 19,202.46 | 19,202.46 | 19,202.46 | - |
15 Apr 2024 | 19,617.54 | 19,617.54 | 19,617.54 | 19,617.54 | 19,617.54 | - |
12 Apr 2024 | 19,986.54 | 19,986.54 | 19,986.54 | 19,986.54 | 19,986.54 | - |
11 Apr 2024 | 19,992.88 | 19,992.88 | 19,992.88 | 19,992.88 | 19,992.88 | - |
10 Apr 2024 | 19,945.24 | 19,945.24 | 19,945.24 | 19,945.24 | 19,945.24 | - |
09 Apr 2024 | 19,892.70 | 19,892.70 | 19,892.70 | 19,892.70 | 19,892.70 | - |
08 Apr 2024 | 19,865.19 | 19,865.19 | 19,865.19 | 19,865.19 | 19,865.19 | - |
05 Apr 2024 | 19,811.14 | 19,811.14 | 19,811.14 | 19,811.14 | 19,811.14 | - |
04 Apr 2024 | 19,735.88 | 19,735.88 | 19,735.88 | 19,735.88 | 19,735.88 | - |
03 Apr 2024 | 19,648.04 | 19,648.04 | 19,648.04 | 19,648.04 | 19,648.04 | - |
02 Apr 2024 | 19,813.81 | 19,813.81 | 19,813.81 | 19,813.81 | 19,813.81 | - |
28 Mar 2024 | 19,568.64 | 19,568.64 | 19,568.64 | 19,568.64 | 19,568.64 | - |
27 Mar 2024 | 19,483.45 | 19,483.45 | 19,483.45 | 19,483.45 | 19,483.45 | - |
26 Mar 2024 | 19,390.26 | 19,390.26 | 19,390.26 | 19,390.26 | 19,390.26 | - |
25 Mar 2024 | 19,368.65 | 19,368.65 | 19,368.65 | 19,368.65 | 19,368.65 | - |
22 Mar 2024 | 19,460.80 | 19,460.80 | 19,460.80 | 19,460.80 | 19,460.80 | - |
21 Mar 2024 | 19,531.58 | 19,531.58 | 19,531.58 | 19,531.58 | 19,531.58 | - |
20 Mar 2024 | 19,275.08 | 19,275.08 | 19,275.08 | 19,275.08 | 19,275.08 | - |
19 Mar 2024 | 19,085.19 | 19,085.19 | 19,085.19 | 19,085.19 | 19,085.19 | - |
18 Mar 2024 | 19,227.75 | 19,227.75 | 19,227.75 | 19,227.75 | 19,227.75 | - |
15 Mar 2024 | 19,198.73 | 19,198.73 | 19,198.73 | 19,198.73 | 19,198.73 | - |
14 Mar 2024 | 19,182.34 | 19,182.34 | 19,182.34 | 19,182.34 | 19,182.34 | - |
13 Mar 2024 | 19,187.15 | 19,187.15 | 19,187.15 | 19,187.15 | 19,187.15 | - |
12 Mar 2024 | 18,843.92 | 18,843.92 | 18,843.92 | 18,843.92 | 18,843.92 | - |
11 Mar 2024 | 18,779.85 | 18,779.85 | 18,779.85 | 18,779.85 | 18,779.85 | - |
08 Mar 2024 | 18,804.98 | 18,804.98 | 18,804.98 | 18,804.98 | 18,804.98 | - |
07 Mar 2024 | 18,960.92 | 18,960.92 | 18,960.92 | 18,960.92 | 18,960.92 | - |
06 Mar 2024 | 18,926.39 | 18,926.39 | 18,926.39 | 18,926.39 | 18,926.39 | - |
05 Mar 2024 | 18,777.92 | 18,777.92 | 18,777.92 | 18,777.92 | 18,777.92 | - |
04 Mar 2024 | 18,918.56 | 18,918.56 | 18,918.56 | 18,918.56 | 18,918.56 | - |
01 Mar 2024 | 19,014.05 | 19,014.05 | 19,014.05 | 19,014.05 | 19,014.05 | - |
29 Feb 2024 | 18,892.60 | 18,892.60 | 18,892.60 | 18,892.60 | 18,892.60 | - |
28 Feb 2024 | 18,769.04 | 18,769.04 | 18,769.04 | 18,769.04 | 18,769.04 | - |
27 Feb 2024 | 18,797.70 | 18,797.70 | 18,797.70 | 18,797.70 | 18,797.70 | - |
26 Feb 2024 | 18,816.31 | 18,816.31 | 18,816.31 | 18,816.31 | 18,816.31 | - |
23 Feb 2024 | 18,946.59 | 18,946.59 | 18,946.59 | 18,946.59 | 18,946.59 | - |
22 Feb 2024 | 19,007.94 | 19,007.94 | 19,007.94 | 19,007.94 | 19,007.94 | - |
21 Feb 2024 | 19,049.26 | 19,049.26 | 19,049.26 | 19,049.26 | 19,049.26 | - |
20 Feb 2024 | 18,864.98 | 18,864.98 | 18,864.98 | 18,864.98 | 18,864.98 | - |
19 Feb 2024 | 18,978.10 | 18,978.10 | 18,978.10 | 18,978.10 | 18,978.10 | - |
16 Feb 2024 | 18,925.79 | 18,925.79 | 18,925.79 | 18,925.79 | 18,925.79 | - |
15 Feb 2024 | 18,848.81 | 18,848.81 | 18,848.81 | 18,848.81 | 18,848.81 | - |
14 Feb 2024 | 18,731.82 | 18,731.82 | 18,731.82 | 18,731.82 | 18,731.82 | - |
13 Feb 2024 | 18,609.68 | 18,609.68 | 18,609.68 | 18,609.68 | 18,609.68 | - |
12 Feb 2024 | 18,567.40 | 18,567.40 | 18,567.40 | 18,567.40 | 18,567.40 | - |
09 Feb 2024 | 18,434.92 | 18,434.92 | 18,434.92 | 18,434.92 | 18,434.92 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 18,525.65 | 18,525.65 | 18,525.65 | 18,525.65 | 18,525.65 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 18,483.84 | 18,483.84 | 18,483.84 | 18,483.84 | 18,483.84 | - |
02 Feb 2024 | 18,473.03 | 18,473.03 | 18,473.03 | 18,473.03 | 18,473.03 | - |
01 Feb 2024 | 18,498.20 | 18,498.20 | 18,498.20 | 18,498.20 | 18,498.20 | - |
31 Jan 2024 | 18,268.15 | 18,268.15 | 18,268.15 | 18,268.15 | 18,268.15 | - |
30 Jan 2024 | 18,443.69 | 18,443.69 | 18,443.69 | 18,443.69 | 18,443.69 | - |
29 Jan 2024 | 18,285.44 | 18,285.44 | 18,285.44 | 18,285.44 | 18,285.44 | - |
26 Jan 2024 | 18,274.36 | 18,274.36 | 18,274.36 | 18,274.36 | 18,274.36 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 18,165.04 | 18,165.04 | 18,165.04 | 18,165.04 | 18,165.04 | - |
23 Jan 2024 | 18,045.41 | 18,045.41 | 18,045.41 | 18,045.41 | 18,045.41 | - |
22 Jan 2024 | 17,946.20 | 17,946.20 | 17,946.20 | 17,946.20 | 17,946.20 | - |
19 Jan 2024 | 17,936.28 | 17,936.28 | 17,936.28 | 17,936.28 | 17,936.28 | - |
18 Jan 2024 | 17,764.32 | 17,764.32 | 17,764.32 | 17,764.32 | 17,764.32 | - |
17 Jan 2024 | 17,897.59 | 17,897.59 | 17,897.59 | 17,897.59 | 17,897.59 | - |
16 Jan 2024 | 18,136.90 | 18,136.90 | 18,136.90 | 18,136.90 | 18,136.90 | - |
15 Jan 2024 | 18,314.66 | 18,314.66 | 18,314.66 | 18,314.66 | 18,314.66 | - |
12 Jan 2024 | 18,227.33 | 18,227.33 | 18,227.33 | 18,227.33 | 18,227.33 | - |
11 Jan 2024 | 18,176.60 | 18,176.60 | 18,176.60 | 18,176.60 | 18,176.60 | - |
10 Jan 2024 | 18,128.09 | 18,128.09 | 18,128.09 | 18,128.09 | 18,128.09 | - |
09 Jan 2024 | 18,268.59 | 18,268.59 | 18,268.59 | 18,268.59 | 18,268.59 | - |
08 Jan 2024 | 18,185.95 | 18,185.95 | 18,185.95 | 18,185.95 | 18,185.95 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |