Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 19,869.88 | 19,869.88 | 19,869.88 | 19,869.88 | 19,869.88 | - |
16 May 2024 | 19,752.92 | 19,752.92 | 19,752.92 | 19,752.92 | 19,752.92 | - |
15 May 2024 | 19,937.86 | 19,937.86 | 19,937.86 | 19,937.86 | 19,937.86 | - |
14 May 2024 | 19,941.40 | 19,941.40 | 19,941.40 | 19,941.40 | 19,941.40 | - |
13 May 2024 | 20,125.43 | 20,125.43 | 20,125.43 | 20,125.43 | 20,125.43 | - |
10 May 2024 | 20,222.63 | 20,222.63 | 20,222.63 | 20,222.63 | 20,222.63 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 19,901.41 | 19,901.41 | 19,901.41 | 19,901.41 | 19,901.41 | - |
07 May 2024 | 20,048.62 | 20,048.62 | 20,048.62 | 20,048.62 | 20,048.62 | - |
02 May 2024 | 19,958.77 | 19,958.77 | 19,958.77 | 19,958.77 | 19,958.77 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 20,075.65 | 20,075.65 | 20,075.65 | 20,075.65 | 20,075.65 | - |
26 Apr 2024 | 19,931.93 | 19,931.93 | 19,931.93 | 19,931.93 | 19,931.93 | - |
25 Apr 2024 | 19,676.25 | 19,676.25 | 19,676.25 | 19,676.25 | 19,676.25 | - |
24 Apr 2024 | 19,885.89 | 19,885.89 | 19,885.89 | 19,885.89 | 19,885.89 | - |
23 Apr 2024 | 19,653.34 | 19,653.34 | 19,653.34 | 19,653.34 | 19,653.34 | - |
22 Apr 2024 | 19,532.21 | 19,532.21 | 19,532.21 | 19,532.21 | 19,532.21 | - |
19 Apr 2024 | 19,245.22 | 19,245.22 | 19,245.22 | 19,245.22 | 19,245.22 | - |
18 Apr 2024 | 19,570.86 | 19,570.86 | 19,570.86 | 19,570.86 | 19,570.86 | - |
17 Apr 2024 | 19,228.23 | 19,228.23 | 19,228.23 | 19,228.23 | 19,228.23 | - |
16 Apr 2024 | 19,487.20 | 19,487.20 | 19,487.20 | 19,487.20 | 19,487.20 | - |
15 Apr 2024 | 20,055.58 | 20,055.58 | 20,055.58 | 20,055.58 | 20,055.58 | - |
12 Apr 2024 | 20,039.48 | 20,039.48 | 20,039.48 | 20,039.48 | 20,039.48 | - |
11 Apr 2024 | 19,970.51 | 19,970.51 | 19,970.51 | 19,970.51 | 19,970.51 | - |
10 Apr 2024 | 19,918.93 | 19,918.93 | 19,918.93 | 19,918.93 | 19,918.93 | - |
09 Apr 2024 | 19,908.21 | 19,908.21 | 19,908.21 | 19,908.21 | 19,908.21 | - |
08 Apr 2024 | 19,702.03 | 19,702.03 | 19,702.03 | 19,702.03 | 19,702.03 | - |
05 Apr 2024 | 19,686.58 | 19,686.58 | 19,686.58 | 19,686.58 | 19,686.58 | - |
04 Apr 2024 | 19,711.33 | 19,711.33 | 19,711.33 | 19,711.33 | 19,711.33 | - |
03 Apr 2024 | 19,585.45 | 19,585.45 | 19,585.45 | 19,585.45 | 19,585.45 | - |
02 Apr 2024 | 19,613.87 | 19,613.87 | 19,613.87 | 19,613.87 | 19,613.87 | - |
01 Apr 2024 | - | - | - | - | - | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 19,876.27 | 19,876.27 | 19,876.27 | 19,876.27 | 19,876.27 | - |
27 Mar 2024 | 20,056.26 | 20,056.26 | 20,056.26 | 20,056.26 | 20,056.26 | - |
26 Mar 2024 | 19,854.48 | 19,854.48 | 19,854.48 | 19,854.48 | 19,854.48 | - |
25 Mar 2024 | 19,830.10 | 19,830.10 | 19,830.10 | 19,830.10 | 19,830.10 | - |
22 Mar 2024 | 20,139.87 | 20,139.87 | 20,139.87 | 20,139.87 | 20,139.87 | - |
21 Mar 2024 | 19,991.87 | 19,991.87 | 19,991.87 | 19,991.87 | 19,991.87 | - |
19 Mar 2024 | 19,699.34 | 19,699.34 | 19,699.34 | 19,699.34 | 19,699.34 | - |
18 Mar 2024 | 19,521.40 | 19,521.40 | 19,521.40 | 19,521.40 | 19,521.40 | - |
15 Mar 2024 | 19,358.18 | 19,358.18 | 19,358.18 | 19,358.18 | 19,358.18 | - |
14 Mar 2024 | 19,270.72 | 19,270.72 | 19,270.72 | 19,270.72 | 19,270.72 | - |
13 Mar 2024 | 19,082.22 | 19,082.22 | 19,082.22 | 19,082.22 | 19,082.22 | - |
12 Mar 2024 | 19,213.25 | 19,213.25 | 19,213.25 | 19,213.25 | 19,213.25 | - |
11 Mar 2024 | 19,326.98 | 19,326.98 | 19,326.98 | 19,326.98 | 19,326.98 | - |
08 Mar 2024 | 19,680.18 | 19,680.18 | 19,680.18 | 19,680.18 | 19,680.18 | - |
07 Mar 2024 | 19,524.65 | 19,524.65 | 19,524.65 | 19,524.65 | 19,524.65 | - |
06 Mar 2024 | 19,538.47 | 19,538.47 | 19,538.47 | 19,538.47 | 19,538.47 | - |
05 Mar 2024 | 19,435.90 | 19,435.90 | 19,435.90 | 19,435.90 | 19,435.90 | - |
04 Mar 2024 | 19,437.12 | 19,437.12 | 19,437.12 | 19,437.12 | 19,437.12 | - |
01 Mar 2024 | 19,447.88 | 19,447.88 | 19,447.88 | 19,447.88 | 19,447.88 | - |
29 Feb 2024 | 19,386.13 | 19,386.13 | 19,386.13 | 19,386.13 | 19,386.13 | - |
28 Feb 2024 | 19,373.25 | 19,373.25 | 19,373.25 | 19,373.25 | 19,373.25 | - |
27 Feb 2024 | 19,338.35 | 19,338.35 | 19,338.35 | 19,338.35 | 19,338.35 | - |
26 Feb 2024 | 19,394.19 | 19,394.19 | 19,394.19 | 19,394.19 | 19,394.19 | - |
22 Feb 2024 | 19,284.98 | 19,284.98 | 19,284.98 | 19,284.98 | 19,284.98 | - |
21 Feb 2024 | 19,174.77 | 19,174.77 | 19,174.77 | 19,174.77 | 19,174.77 | - |
20 Feb 2024 | 19,188.60 | 19,188.60 | 19,188.60 | 19,188.60 | 19,188.60 | - |
19 Feb 2024 | 19,263.18 | 19,263.18 | 19,263.18 | 19,263.18 | 19,263.18 | - |
16 Feb 2024 | 19,174.86 | 19,174.86 | 19,174.86 | 19,174.86 | 19,174.86 | - |
15 Feb 2024 | 18,890.44 | 18,890.44 | 18,890.44 | 18,890.44 | 18,890.44 | - |
14 Feb 2024 | 18,763.00 | 18,763.00 | 18,763.00 | 18,763.00 | 18,763.00 | - |
13 Feb 2024 | 18,790.53 | 18,790.53 | 18,790.53 | 18,790.53 | 18,790.53 | - |
09 Feb 2024 | 18,498.11 | 18,498.11 | 18,498.11 | 18,498.11 | 18,498.11 | - |
08 Feb 2024 | 18,658.00 | 18,658.00 | 18,658.00 | 18,658.00 | 18,658.00 | - |
07 Feb 2024 | 18,710.81 | 18,710.81 | 18,710.81 | 18,710.81 | 18,710.81 | - |
06 Feb 2024 | 18,567.77 | 18,567.77 | 18,567.77 | 18,567.77 | 18,567.77 | - |
05 Feb 2024 | 18,695.26 | 18,695.26 | 18,695.26 | 18,695.26 | 18,695.26 | - |
02 Feb 2024 | 18,566.67 | 18,566.67 | 18,566.67 | 18,566.67 | 18,566.67 | - |
01 Feb 2024 | 18,457.75 | 18,457.75 | 18,457.75 | 18,457.75 | 18,457.75 | - |
31 Jan 2024 | 18,431.39 | 18,431.39 | 18,431.39 | 18,431.39 | 18,431.39 | - |
30 Jan 2024 | 18,317.72 | 18,317.72 | 18,317.72 | 18,317.72 | 18,317.72 | - |
29 Jan 2024 | 18,321.74 | 18,321.74 | 18,321.74 | 18,321.74 | 18,321.74 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 18,363.71 | 18,363.71 | 18,363.71 | 18,363.71 | 18,363.71 | - |
24 Jan 2024 | 18,175.92 | 18,175.92 | 18,175.92 | 18,175.92 | 18,175.92 | - |
23 Jan 2024 | 18,207.52 | 18,207.52 | 18,207.52 | 18,207.52 | 18,207.52 | - |
22 Jan 2024 | 18,208.22 | 18,208.22 | 18,208.22 | 18,208.22 | 18,208.22 | - |
19 Jan 2024 | 18,000.63 | 18,000.63 | 18,000.63 | 18,000.63 | 18,000.63 | - |
18 Jan 2024 | 17,913.41 | 17,913.41 | 17,913.41 | 17,913.41 | 17,913.41 | - |
17 Jan 2024 | 17,839.51 | 17,839.51 | 17,839.51 | 17,839.51 | 17,839.51 | - |
16 Jan 2024 | 18,047.66 | 18,047.66 | 18,047.66 | 18,047.66 | 18,047.66 | - |
15 Jan 2024 | 18,318.65 | 18,318.65 | 18,318.65 | 18,318.65 | 18,318.65 | - |
12 Jan 2024 | 18,037.16 | 18,037.16 | 18,037.16 | 18,037.16 | 18,037.16 | - |
11 Jan 2024 | 18,062.50 | 18,062.50 | 18,062.50 | 18,062.50 | 18,062.50 | - |
10 Jan 2024 | 17,908.19 | 17,908.19 | 17,908.19 | 17,908.19 | 17,908.19 | - |
09 Jan 2024 | 17,826.55 | 17,826.55 | 17,826.55 | 17,826.55 | 17,826.55 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 17,422.80 | 17,422.80 | 17,422.80 | 17,422.80 | 17,422.80 | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 17,374.65 | 17,374.65 | 17,374.65 | 17,374.65 | 17,374.65 | - |
26 Dec 2023 | - | - | - | - | - | - |
25 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 17,248.64 | 17,248.64 | 17,248.64 | 17,248.64 | 17,248.64 | - |
21 Dec 2023 | 17,073.59 | 17,073.59 | 17,073.59 | 17,073.59 | 17,073.59 | - |
20 Dec 2023 | 17,170.52 | 17,170.52 | 17,170.52 | 17,170.52 | 17,170.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |