Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 11,214.31 | 11,214.31 | 11,214.31 | 11,214.31 | 11,214.31 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 11,184.67 | 11,184.67 | 11,184.67 | 11,184.67 | 11,184.67 | - |
16 May 2024 | 11,175.62 | 11,175.62 | 11,175.62 | 11,175.62 | 11,175.62 | - |
15 May 2024 | 11,192.47 | 11,192.47 | 11,192.47 | 11,192.47 | 11,192.47 | - |
14 May 2024 | 11,066.22 | 11,066.22 | 11,066.22 | 11,066.22 | 11,066.22 | - |
13 May 2024 | 11,011.78 | 11,011.78 | 11,011.78 | 11,011.78 | 11,011.78 | - |
10 May 2024 | 11,001.55 | 11,001.55 | 11,001.55 | 11,001.55 | 11,001.55 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 10,922.65 | 10,922.65 | 10,922.65 | 10,922.65 | 10,922.65 | - |
06 May 2024 | 10,906.11 | 10,906.11 | 10,906.11 | 10,906.11 | 10,906.11 | - |
03 May 2024 | 10,804.62 | 10,804.62 | 10,804.62 | 10,804.62 | 10,804.62 | - |
02 May 2024 | 10,668.54 | 10,668.54 | 10,668.54 | 10,668.54 | 10,668.54 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 10,601.03 | 10,601.03 | 10,601.03 | 10,601.03 | 10,601.03 | - |
29 Apr 2024 | 10,771.45 | 10,771.45 | 10,771.45 | 10,771.45 | 10,771.45 | - |
26 Apr 2024 | 10,739.74 | 10,739.74 | 10,739.74 | 10,739.74 | 10,739.74 | - |
25 Apr 2024 | 10,620.58 | 10,620.58 | 10,620.58 | 10,620.58 | 10,620.58 | - |
24 Apr 2024 | 10,673.85 | 10,673.85 | 10,673.85 | 10,673.85 | 10,673.85 | - |
23 Apr 2024 | 10,667.35 | 10,667.35 | 10,667.35 | 10,667.35 | 10,667.35 | - |
22 Apr 2024 | 10,552.95 | 10,552.95 | 10,552.95 | 10,552.95 | 10,552.95 | - |
19 Apr 2024 | 10,466.64 | 10,466.64 | 10,466.64 | 10,466.64 | 10,466.64 | - |
18 Apr 2024 | 10,546.21 | 10,546.21 | 10,546.21 | 10,546.21 | 10,546.21 | - |
17 Apr 2024 | 10,564.47 | 10,564.47 | 10,564.47 | 10,564.47 | 10,564.47 | - |
16 Apr 2024 | 10,619.25 | 10,619.25 | 10,619.25 | 10,619.25 | 10,619.25 | - |
15 Apr 2024 | 10,645.44 | 10,645.44 | 10,645.44 | 10,645.44 | 10,645.44 | - |
12 Apr 2024 | 10,765.61 | 10,765.61 | 10,765.61 | 10,765.61 | 10,765.61 | - |
11 Apr 2024 | 10,924.61 | 10,924.61 | 10,924.61 | 10,924.61 | 10,924.61 | - |
10 Apr 2024 | 10,846.11 | 10,846.11 | 10,846.11 | 10,846.11 | 10,846.11 | - |
09 Apr 2024 | 10,946.99 | 10,946.99 | 10,946.99 | 10,946.99 | 10,946.99 | - |
08 Apr 2024 | 10,913.87 | 10,913.87 | 10,913.87 | 10,913.87 | 10,913.87 | - |
05 Apr 2024 | 10,914.03 | 10,914.03 | 10,914.03 | 10,914.03 | 10,914.03 | - |
04 Apr 2024 | 10,806.36 | 10,806.36 | 10,806.36 | 10,806.36 | 10,806.36 | - |
03 Apr 2024 | 10,922.82 | 10,922.82 | 10,922.82 | 10,922.82 | 10,922.82 | - |
02 Apr 2024 | 10,912.48 | 10,912.48 | 10,912.48 | 10,912.48 | 10,912.48 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 11,009.92 | 11,009.92 | 11,009.92 | 11,009.92 | 11,009.92 | - |
27 Mar 2024 | 10,991.65 | 10,991.65 | 10,991.65 | 10,991.65 | 10,991.65 | - |
26 Mar 2024 | 10,894.60 | 10,894.60 | 10,894.60 | 10,894.60 | 10,894.60 | - |
25 Mar 2024 | 10,924.53 | 10,924.53 | 10,924.53 | 10,924.53 | 10,924.53 | - |
22 Mar 2024 | 10,952.95 | 10,952.95 | 10,952.95 | 10,952.95 | 10,952.95 | - |
21 Mar 2024 | 10,967.87 | 10,967.87 | 10,967.87 | 10,967.87 | 10,967.87 | - |
20 Mar 2024 | 10,936.47 | 10,936.47 | 10,936.47 | 10,936.47 | 10,936.47 | - |
19 Mar 2024 | 10,847.08 | 10,847.08 | 10,847.08 | 10,847.08 | 10,847.08 | - |
18 Mar 2024 | 10,787.08 | 10,787.08 | 10,787.08 | 10,787.08 | 10,787.08 | - |
15 Mar 2024 | 10,721.79 | 10,721.79 | 10,721.79 | 10,721.79 | 10,721.79 | - |
14 Mar 2024 | 10,790.67 | 10,790.67 | 10,790.67 | 10,790.67 | 10,790.67 | - |
13 Mar 2024 | 10,810.86 | 10,810.86 | 10,810.86 | 10,810.86 | 10,810.86 | - |
12 Mar 2024 | 10,819.82 | 10,819.82 | 10,819.82 | 10,819.82 | 10,819.82 | - |
11 Mar 2024 | 10,717.32 | 10,717.32 | 10,717.32 | 10,717.32 | 10,717.32 | - |
08 Mar 2024 | 10,713.55 | 10,713.55 | 10,713.55 | 10,713.55 | 10,713.55 | - |
07 Mar 2024 | 10,764.93 | 10,764.93 | 10,764.93 | 10,764.93 | 10,764.93 | - |
06 Mar 2024 | 10,655.17 | 10,655.17 | 10,655.17 | 10,655.17 | 10,655.17 | - |
05 Mar 2024 | 10,605.23 | 10,605.23 | 10,605.23 | 10,605.23 | 10,605.23 | - |
04 Mar 2024 | 10,705.71 | 10,705.71 | 10,705.71 | 10,705.71 | 10,705.71 | - |
01 Mar 2024 | 10,717.81 | 10,717.81 | 10,717.81 | 10,717.81 | 10,717.81 | - |
29 Feb 2024 | 10,638.98 | 10,638.98 | 10,638.98 | 10,638.98 | 10,638.98 | - |
28 Feb 2024 | 10,584.40 | 10,584.40 | 10,584.40 | 10,584.40 | 10,584.40 | - |
27 Feb 2024 | 10,607.28 | 10,607.28 | 10,607.28 | 10,607.28 | 10,607.28 | - |
26 Feb 2024 | 10,589.25 | 10,589.25 | 10,589.25 | 10,589.25 | 10,589.25 | - |
23 Feb 2024 | 10,634.76 | 10,634.76 | 10,634.76 | 10,634.76 | 10,634.76 | - |
22 Feb 2024 | 10,625.27 | 10,625.27 | 10,625.27 | 10,625.27 | 10,625.27 | - |
21 Feb 2024 | 10,418.71 | 10,418.71 | 10,418.71 | 10,418.71 | 10,418.71 | - |
20 Feb 2024 | 10,396.78 | 10,396.78 | 10,396.78 | 10,396.78 | 10,396.78 | - |
16 Feb 2024 | 10,456.00 | 10,456.00 | 10,456.00 | 10,456.00 | 10,456.00 | - |
15 Feb 2024 | 10,500.85 | 10,500.85 | 10,500.85 | 10,500.85 | 10,500.85 | - |
14 Feb 2024 | 10,437.10 | 10,437.10 | 10,437.10 | 10,437.10 | 10,437.10 | - |
13 Feb 2024 | 10,349.50 | 10,349.50 | 10,349.50 | 10,349.50 | 10,349.50 | - |
12 Feb 2024 | 10,488.85 | 10,488.85 | 10,488.85 | 10,488.85 | 10,488.85 | - |
09 Feb 2024 | 10,494.90 | 10,494.90 | 10,494.90 | 10,494.90 | 10,494.90 | - |
08 Feb 2024 | 10,433.97 | 10,433.97 | 10,433.97 | 10,433.97 | 10,433.97 | - |
07 Feb 2024 | 10,433.60 | 10,433.60 | 10,433.60 | 10,433.60 | 10,433.60 | - |
06 Feb 2024 | 10,358.76 | 10,358.76 | 10,358.76 | 10,358.76 | 10,358.76 | - |
05 Feb 2024 | 10,340.10 | 10,340.10 | 10,340.10 | 10,340.10 | 10,340.10 | - |
02 Feb 2024 | 10,367.49 | 10,367.49 | 10,367.49 | 10,367.49 | 10,367.49 | - |
01 Feb 2024 | 10,310.35 | 10,310.35 | 10,310.35 | 10,310.35 | 10,310.35 | - |
31 Jan 2024 | 10,190.84 | 10,190.84 | 10,190.84 | 10,190.84 | 10,190.84 | - |
30 Jan 2024 | 10,353.10 | 10,353.10 | 10,353.10 | 10,353.10 | 10,353.10 | - |
29 Jan 2024 | 10,360.21 | 10,360.21 | 10,360.21 | 10,360.21 | 10,360.21 | - |
26 Jan 2024 | 10,284.27 | 10,284.27 | 10,284.27 | 10,284.27 | 10,284.27 | - |
25 Jan 2024 | 10,292.00 | 10,292.00 | 10,292.00 | 10,292.00 | 10,292.00 | - |
24 Jan 2024 | 10,242.98 | 10,242.98 | 10,242.98 | 10,242.98 | 10,242.98 | - |
23 Jan 2024 | 10,243.96 | 10,243.96 | 10,243.96 | 10,243.96 | 10,243.96 | - |
22 Jan 2024 | 10,208.97 | 10,208.97 | 10,208.97 | 10,208.97 | 10,208.97 | - |
19 Jan 2024 | 10,191.37 | 10,191.37 | 10,191.37 | 10,191.37 | 10,191.37 | - |
18 Jan 2024 | 10,068.86 | 10,068.86 | 10,068.86 | 10,068.86 | 10,068.86 | - |
17 Jan 2024 | 9,992.65 | 9,992.65 | 9,992.65 | 9,992.65 | 9,992.65 | - |
16 Jan 2024 | 10,051.74 | 10,051.74 | 10,051.74 | 10,051.74 | 10,051.74 | - |
12 Jan 2024 | 10,085.22 | 10,085.22 | 10,085.22 | 10,085.22 | 10,085.22 | - |
11 Jan 2024 | 10,083.29 | 10,083.29 | 10,083.29 | 10,083.29 | 10,083.29 | - |
10 Jan 2024 | 10,092.69 | 10,092.69 | 10,092.69 | 10,092.69 | 10,092.69 | - |
09 Jan 2024 | 10,046.95 | 10,046.95 | 10,046.95 | 10,046.95 | 10,046.95 | - |
08 Jan 2024 | 10,064.66 | 10,064.66 | 10,064.66 | 10,064.66 | 10,064.66 | - |
05 Jan 2024 | 9,932.85 | 9,932.85 | 9,932.85 | 9,932.85 | 9,932.85 | - |
04 Jan 2024 | 9,916.51 | 9,916.51 | 9,916.51 | 9,916.51 | 9,916.51 | - |
03 Jan 2024 | 9,950.45 | 9,950.45 | 9,950.45 | 9,950.45 | 9,950.45 | - |
02 Jan 2024 | 10,025.08 | 10,025.08 | 10,025.08 | 10,025.08 | 10,025.08 | - |
29 Dec 2023 | 10,066.55 | 10,066.55 | 10,066.55 | 10,066.55 | 10,066.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |