Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 16,948.14 | 16,948.14 | 16,948.14 | 16,948.14 | 16,948.14 | - |
29 May 2024 | 17,009.45 | 17,009.45 | 17,009.45 | 17,009.45 | 17,009.45 | - |
28 May 2024 | 17,063.74 | 17,063.74 | 17,063.74 | 17,063.74 | 17,063.74 | - |
24 May 2024 | 17,209.18 | 17,209.18 | 17,209.18 | 17,209.18 | 17,209.18 | - |
23 May 2024 | 17,340.58 | 17,340.58 | 17,340.58 | 17,340.58 | 17,340.58 | - |
22 May 2024 | 17,334.55 | 17,334.55 | 17,334.55 | 17,334.55 | 17,334.55 | - |
21 May 2024 | 17,337.59 | 17,337.59 | 17,337.59 | 17,337.59 | 17,337.59 | - |
20 May 2024 | 17,428.53 | 17,428.53 | 17,428.53 | 17,428.53 | 17,428.53 | - |
17 May 2024 | 17,385.24 | 17,385.24 | 17,385.24 | 17,385.24 | 17,385.24 | - |
16 May 2024 | 17,456.98 | 17,456.98 | 17,456.98 | 17,456.98 | 17,456.98 | - |
15 May 2024 | 17,372.03 | 17,372.03 | 17,372.03 | 17,372.03 | 17,372.03 | - |
14 May 2024 | 17,333.74 | 17,333.74 | 17,333.74 | 17,333.74 | 17,333.74 | - |
13 May 2024 | 17,329.93 | 17,329.93 | 17,329.93 | 17,329.93 | 17,329.93 | - |
10 May 2024 | 17,369.12 | 17,369.12 | 17,369.12 | 17,369.12 | 17,369.12 | - |
09 May 2024 | 17,234.82 | 17,234.82 | 17,234.82 | 17,234.82 | 17,234.82 | - |
08 May 2024 | 17,211.04 | 17,211.04 | 17,211.04 | 17,211.04 | 17,211.04 | - |
07 May 2024 | 17,088.29 | 17,088.29 | 17,088.29 | 17,088.29 | 17,088.29 | - |
03 May 2024 | 16,846.71 | 16,846.71 | 16,846.71 | 16,846.71 | 16,846.71 | - |
02 May 2024 | 16,671.16 | 16,671.16 | 16,671.16 | 16,671.16 | 16,671.16 | - |
01 May 2024 | 16,653.49 | 16,653.49 | 16,653.49 | 16,653.49 | 16,653.49 | - |
30 Apr 2024 | 16,826.61 | 16,826.61 | 16,826.61 | 16,826.61 | 16,826.61 | - |
29 Apr 2024 | 16,828.62 | 16,828.62 | 16,828.62 | 16,828.62 | 16,828.62 | - |
26 Apr 2024 | 16,832.75 | 16,832.75 | 16,832.75 | 16,832.75 | 16,832.75 | - |
25 Apr 2024 | 16,415.11 | 16,415.11 | 16,415.11 | 16,415.11 | 16,415.11 | - |
24 Apr 2024 | 16,687.17 | 16,687.17 | 16,687.17 | 16,687.17 | 16,687.17 | - |
23 Apr 2024 | 16,569.69 | 16,569.69 | 16,569.69 | 16,569.69 | 16,569.69 | - |
22 Apr 2024 | 16,574.59 | 16,574.59 | 16,574.59 | 16,574.59 | 16,574.59 | - |
19 Apr 2024 | 16,370.33 | 16,370.33 | 16,370.33 | 16,370.33 | 16,370.33 | - |
18 Apr 2024 | 16,457.86 | 16,457.86 | 16,457.86 | 16,457.86 | 16,457.86 | - |
17 Apr 2024 | 16,515.61 | 16,515.61 | 16,515.61 | 16,515.61 | 16,515.61 | - |
16 Apr 2024 | 16,447.58 | 16,447.58 | 16,447.58 | 16,447.58 | 16,447.58 | - |
15 Apr 2024 | 16,712.19 | 16,712.19 | 16,712.19 | 16,712.19 | 16,712.19 | - |
12 Apr 2024 | 16,720.56 | 16,720.56 | 16,720.56 | 16,720.56 | 16,720.56 | - |
11 Apr 2024 | 16,623.25 | 16,623.25 | 16,623.25 | 16,623.25 | 16,623.25 | - |
10 Apr 2024 | 16,560.17 | 16,560.17 | 16,560.17 | 16,560.17 | 16,560.17 | - |
09 Apr 2024 | 16,577.21 | 16,577.21 | 16,577.21 | 16,577.21 | 16,577.21 | - |
08 Apr 2024 | 16,577.83 | 16,577.83 | 16,577.83 | 16,577.83 | 16,577.83 | - |
05 Apr 2024 | 16,601.40 | 16,601.40 | 16,601.40 | 16,601.40 | 16,601.40 | - |
04 Apr 2024 | 16,655.26 | 16,655.26 | 16,655.26 | 16,655.26 | 16,655.26 | - |
03 Apr 2024 | 16,635.58 | 16,635.58 | 16,635.58 | 16,635.58 | 16,635.58 | - |
02 Apr 2024 | 16,652.73 | 16,652.73 | 16,652.73 | 16,652.73 | 16,652.73 | - |
28 Mar 2024 | 16,749.69 | 16,749.69 | 16,749.69 | 16,749.69 | 16,749.69 | - |
27 Mar 2024 | 16,659.93 | 16,659.93 | 16,659.93 | 16,659.93 | 16,659.93 | - |
26 Mar 2024 | 16,655.68 | 16,655.68 | 16,655.68 | 16,655.68 | 16,655.68 | - |
25 Mar 2024 | 16,646.85 | 16,646.85 | 16,646.85 | 16,646.85 | 16,646.85 | - |
22 Mar 2024 | 16,754.01 | 16,754.01 | 16,754.01 | 16,754.01 | 16,754.01 | - |
21 Mar 2024 | 16,728.31 | 16,728.31 | 16,728.31 | 16,728.31 | 16,728.31 | - |
20 Mar 2024 | 16,505.28 | 16,505.28 | 16,505.28 | 16,505.28 | 16,505.28 | - |
19 Mar 2024 | 16,458.41 | 16,458.41 | 16,458.41 | 16,458.41 | 16,458.41 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 16,442.01 | 16,442.01 | 16,442.01 | 16,442.01 | 16,442.01 | - |
14 Mar 2024 | 16,537.18 | 16,537.18 | 16,537.18 | 16,537.18 | 16,537.18 | - |
13 Mar 2024 | 16,448.59 | 16,448.59 | 16,448.59 | 16,448.59 | 16,448.59 | - |
12 Mar 2024 | 16,442.57 | 16,442.57 | 16,442.57 | 16,442.57 | 16,442.57 | - |
11 Mar 2024 | 16,212.90 | 16,212.90 | 16,212.90 | 16,212.90 | 16,212.90 | - |
08 Mar 2024 | 16,259.68 | 16,259.68 | 16,259.68 | 16,259.68 | 16,259.68 | - |
07 Mar 2024 | 16,264.98 | 16,264.98 | 16,264.98 | 16,264.98 | 16,264.98 | - |
06 Mar 2024 | 16,161.66 | 16,161.66 | 16,161.66 | 16,161.66 | 16,161.66 | - |
05 Mar 2024 | 16,158.74 | 16,158.74 | 16,158.74 | 16,158.74 | 16,158.74 | - |
04 Mar 2024 | 16,295.87 | 16,295.87 | 16,295.87 | 16,295.87 | 16,295.87 | - |
01 Mar 2024 | 16,301.76 | 16,301.76 | 16,301.76 | 16,301.76 | 16,301.76 | - |
29 Feb 2024 | 16,284.49 | 16,284.49 | 16,284.49 | 16,284.49 | 16,284.49 | - |
28 Feb 2024 | 16,232.49 | 16,232.49 | 16,232.49 | 16,232.49 | 16,232.49 | - |
27 Feb 2024 | 16,303.16 | 16,303.16 | 16,303.16 | 16,303.16 | 16,303.16 | - |
26 Feb 2024 | 16,365.87 | 16,365.87 | 16,365.87 | 16,365.87 | 16,365.87 | - |
23 Feb 2024 | 16,440.42 | 16,440.42 | 16,440.42 | 16,440.42 | 16,440.42 | - |
22 Feb 2024 | 16,398.76 | 16,398.76 | 16,398.76 | 16,398.76 | 16,398.76 | - |
21 Feb 2024 | 16,220.05 | 16,220.05 | 16,220.05 | 16,220.05 | 16,220.05 | - |
20 Feb 2024 | 16,192.42 | 16,192.42 | 16,192.42 | 16,192.42 | 16,192.42 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 16,310.72 | 16,310.72 | 16,310.72 | 16,310.72 | 16,310.72 | - |
15 Feb 2024 | 16,315.29 | 16,315.29 | 16,315.29 | 16,315.29 | 16,315.29 | - |
14 Feb 2024 | 16,235.33 | 16,235.33 | 16,235.33 | 16,235.33 | 16,235.33 | - |
13 Feb 2024 | 16,140.62 | 16,140.62 | 16,140.62 | 16,140.62 | 16,140.62 | - |
12 Feb 2024 | 16,383.72 | 16,383.72 | 16,383.72 | 16,383.72 | 16,383.72 | - |
09 Feb 2024 | 16,329.50 | 16,329.50 | 16,329.50 | 16,329.50 | 16,329.50 | - |
08 Feb 2024 | 16,284.47 | 16,284.47 | 16,284.47 | 16,284.47 | 16,284.47 | - |
07 Feb 2024 | 16,270.48 | 16,270.48 | 16,270.48 | 16,270.48 | 16,270.48 | - |
06 Feb 2024 | 16,227.87 | 16,227.87 | 16,227.87 | 16,227.87 | 16,227.87 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 16,050.18 | 16,050.18 | 16,050.18 | 16,050.18 | 16,050.18 | - |
01 Feb 2024 | 16,014.61 | 16,014.61 | 16,014.61 | 16,014.61 | 16,014.61 | - |
31 Jan 2024 | 15,987.19 | 15,987.19 | 15,987.19 | 15,987.19 | 15,987.19 | - |
30 Jan 2024 | 16,157.12 | 16,157.12 | 16,157.12 | 16,157.12 | 16,157.12 | - |
29 Jan 2024 | 16,118.91 | 16,118.91 | 16,118.91 | 16,118.91 | 16,118.91 | - |
26 Jan 2024 | 16,012.72 | 16,012.72 | 16,012.72 | 16,012.72 | 16,012.72 | - |
25 Jan 2024 | 15,859.42 | 15,859.42 | 15,859.42 | 15,859.42 | 15,859.42 | - |
24 Jan 2024 | 15,833.29 | 15,833.29 | 15,833.29 | 15,833.29 | 15,833.29 | - |
23 Jan 2024 | 15,741.63 | 15,741.63 | 15,741.63 | 15,741.63 | 15,741.63 | - |
22 Jan 2024 | 15,756.83 | 15,756.83 | 15,756.83 | 15,756.83 | 15,756.83 | - |
19 Jan 2024 | 15,666.06 | 15,666.06 | 15,666.06 | 15,666.06 | 15,666.06 | - |
18 Jan 2024 | 15,510.83 | 15,510.83 | 15,510.83 | 15,510.83 | 15,510.83 | - |
17 Jan 2024 | 15,408.20 | 15,408.20 | 15,408.20 | 15,408.20 | 15,408.20 | - |
16 Jan 2024 | 15,581.92 | 15,581.92 | 15,581.92 | 15,581.92 | 15,581.92 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 15,536.50 | 15,536.50 | 15,536.50 | 15,536.50 | 15,536.50 | - |
11 Jan 2024 | 15,630.22 | 15,630.22 | 15,630.22 | 15,630.22 | 15,630.22 | - |
10 Jan 2024 | 15,550.24 | 15,550.24 | 15,550.24 | 15,550.24 | 15,550.24 | - |
09 Jan 2024 | 15,463.64 | 15,463.64 | 15,463.64 | 15,463.64 | 15,463.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |