Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11,254.00 | 11,254.00 | 11,238.00 | 11,242.00 | 11,242.00 | 6 |
02 May 2024 | 11,331.00 | 11,331.00 | 11,331.00 | 11,331.00 | 11,331.00 | - |
01 May 2024 | 11,267.00 | 11,267.00 | 11,267.00 | 11,365.50 | 11,365.50 | 1 |
30 Apr 2024 | 11,574.21 | 11,574.21 | 11,574.21 | 11,269.00 | 11,269.00 | 12 |
29 Apr 2024 | 11,518.00 | 11,518.00 | 11,470.00 | 11,470.00 | 11,470.00 | 210 |
26 Apr 2024 | 11,502.00 | 11,502.00 | 11,502.00 | 11,502.00 | 11,502.00 | - |
25 Apr 2024 | 11,496.00 | 11,496.00 | 11,496.00 | 11,512.50 | 11,512.50 | 6 |
24 Apr 2024 | 11,607.00 | 11,607.00 | 11,607.00 | 11,607.00 | 11,607.00 | - |
23 Apr 2024 | 11,554.00 | 11,900.00 | 11,554.00 | 11,594.00 | 11,594.00 | 1 |
22 Apr 2024 | 11,830.00 | 11,830.00 | 11,753.00 | 11,707.00 | 11,707.00 | 135 |
19 Apr 2024 | 11,970.50 | 11,970.50 | 11,970.50 | 11,970.50 | 11,970.50 | - |
18 Apr 2024 | 11,888.00 | 11,888.00 | 11,888.00 | 11,907.50 | 11,907.50 | 5 |
17 Apr 2024 | 11,947.00 | 11,947.00 | 11,947.00 | 11,951.00 | 11,951.00 | 7 |
16 Apr 2024 | 11,829.00 | 11,829.00 | 11,651.72 | 11,904.00 | 11,904.00 | 4 |
15 Apr 2024 | 11,846.50 | 11,846.50 | 11,846.50 | 11,846.50 | 11,846.50 | - |
12 Apr 2024 | 12,057.00 | 12,100.00 | 12,057.00 | 12,095.50 | 12,095.50 | 23 |
11 Apr 2024 | 11,684.50 | 11,684.50 | 11,684.50 | 11,684.50 | 11,684.50 | - |
10 Apr 2024 | 11,669.00 | 11,758.00 | 11,627.00 | 11,686.00 | 11,686.00 | 98 |
09 Apr 2024 | 11,660.00 | 11,698.00 | 11,233.57 | 11,605.50 | 11,605.50 | 103 |
08 Apr 2024 | 11,549.00 | 11,563.00 | 11,491.00 | 11,556.50 | 11,556.50 | 82 |
05 Apr 2024 | 11,259.00 | 11,259.00 | 11,259.00 | 11,436.00 | 11,436.00 | 4 |
04 Apr 2024 | 11,312.00 | 11,313.00 | 11,277.00 | 11,342.50 | 11,342.50 | 18 |
03 Apr 2024 | 11,288.00 | 11,288.00 | 11,288.00 | 11,288.00 | 11,288.00 | - |
02 Apr 2024 | 11,142.00 | 11,146.00 | 11,130.00 | 11,119.50 | 11,119.50 | 66 |
28 Mar 2024 | 10,839.00 | 10,839.00 | 10,839.00 | 10,879.50 | 10,879.50 | 2 |
27 Mar 2024 | 10,744.00 | 10,744.00 | 10,744.00 | 10,729.50 | 10,729.50 | 2 |
26 Mar 2024 | 10,712.50 | 10,712.50 | 10,712.50 | 10,712.50 | 10,712.50 | - |
25 Mar 2024 | 10,732.00 | 10,732.00 | 10,732.00 | 10,735.50 | 10,735.50 | 1 |
22 Mar 2024 | 10,726.00 | 10,726.00 | 10,726.00 | 10,697.00 | 10,697.00 | 10 |
21 Mar 2024 | 10,722.00 | 10,722.00 | 10,722.00 | 10,722.00 | 10,722.00 | - |
20 Mar 2024 | 10,564.00 | 10,564.00 | 10,564.00 | 10,612.50 | 10,612.50 | 4 |
19 Mar 2024 | 10,592.50 | 10,592.50 | 10,592.50 | 10,592.50 | 10,592.50 | - |
18 Mar 2024 | 10,680.50 | 10,680.50 | 10,680.50 | 10,680.50 | 10,680.50 | - |
15 Mar 2024 | 10,813.00 | 10,813.00 | 10,778.00 | 10,802.50 | 10,802.50 | 146 |
14 Mar 2024 | 10,694.50 | 10,694.50 | 10,694.50 | 10,694.50 | 10,694.50 | - |
13 Mar 2024 | 10,716.50 | 10,716.50 | 10,716.50 | 10,716.50 | 10,716.50 | - |
12 Mar 2024 | 10,591.50 | 10,591.50 | 10,591.50 | 10,591.50 | 10,591.50 | - |
11 Mar 2024 | 10,637.00 | 10,637.00 | 10,637.00 | 10,637.00 | 10,637.00 | - |
08 Mar 2024 | 10,614.00 | 10,614.00 | 10,580.00 | 10,518.00 | 10,518.00 | 2 |
07 Mar 2024 | 10,609.00 | 10,611.00 | 10,604.00 | 10,579.50 | 10,579.50 | 57 |
06 Mar 2024 | 10,589.00 | 10,589.00 | 10,589.00 | 10,589.00 | 10,589.00 | - |
05 Mar 2024 | 10,363.00 | 10,363.00 | 10,363.00 | 10,321.50 | 10,321.50 | 130 |
04 Mar 2024 | 10,331.00 | 10,331.00 | 10,331.00 | 10,331.00 | 10,331.00 | - |
01 Mar 2024 | 10,206.00 | 10,206.00 | 10,206.00 | 10,206.00 | 10,206.00 | - |
29 Feb 2024 | 9,946.00 | 9,946.00 | 9,946.00 | 10,041.00 | 10,041.00 | 106 |
28 Feb 2024 | 9,954.00 | 9,954.00 | 9,954.00 | 9,954.00 | 9,954.00 | - |
27 Feb 2024 | 9,991.50 | 9,991.50 | 9,991.50 | 9,991.50 | 9,991.50 | - |
26 Feb 2024 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | - |
23 Feb 2024 | 9,994.00 | 9,994.00 | 9,991.00 | 10,093.50 | 10,093.50 | 48 |
22 Feb 2024 | 10,053.00 | 10,053.00 | 10,053.00 | 10,053.00 | 10,053.00 | - |
21 Feb 2024 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | - |
20 Feb 2024 | 10,122.00 | 10,122.00 | 10,122.00 | 10,074.50 | 10,074.50 | 1 |
19 Feb 2024 | 10,083.00 | 10,083.00 | 10,080.00 | 10,056.00 | 10,056.00 | 2 |
16 Feb 2024 | 10,078.50 | 10,078.50 | 10,078.50 | 10,078.50 | 10,078.50 | - |
15 Feb 2024 | 10,071.00 | 10,071.00 | 10,024.00 | 10,006.50 | 10,006.50 | 60 |
14 Feb 2024 | 9,809.00 | 9,809.00 | 9,809.00 | 9,937.00 | 9,937.00 | 5 |
13 Feb 2024 | 9,756.00 | 9,756.00 | 9,756.00 | 9,756.00 | 9,756.00 | - |
12 Feb 2024 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | - |
09 Feb 2024 | 9,845.00 | 9,845.00 | 9,845.00 | 9,845.00 | 9,845.00 | - |
08 Feb 2024 | 9,927.00 | 9,927.00 | 9,924.00 | 9,932.00 | 9,932.00 | 821 |
07 Feb 2024 | 9,983.00 | 9,983.00 | 9,983.00 | 9,983.00 | 9,983.00 | - |
06 Feb 2024 | 10,092.00 | 10,095.00 | 10,090.00 | 10,090.00 | 10,090.00 | 136 |
05 Feb 2024 | 10,058.50 | 10,058.50 | 10,058.50 | 10,058.50 | 10,058.50 | - |
02 Feb 2024 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | - |
01 Feb 2024 | 10,155.00 | 10,155.00 | 10,155.00 | 10,155.00 | 10,155.00 | - |
31 Jan 2024 | 10,168.00 | 10,168.00 | 10,168.00 | 10,168.00 | 10,168.00 | - |
30 Jan 2024 | 10,136.00 | 10,136.00 | 10,136.00 | 10,111.50 | 10,111.50 | 36 |
29 Jan 2024 | 10,015.00 | 10,100.00 | 10,015.00 | 10,087.00 | 10,087.00 | 76 |
26 Jan 2024 | 9,966.50 | 9,966.50 | 9,966.50 | 9,966.50 | 9,966.50 | - |
25 Jan 2024 | 9,981.00 | 10,001.00 | 9,981.00 | 9,948.50 | 9,948.50 | 2 |
24 Jan 2024 | 9,954.50 | 9,954.50 | 9,954.50 | 9,954.50 | 9,954.50 | - |
23 Jan 2024 | 9,926.00 | 9,926.00 | 9,926.00 | 9,970.50 | 9,970.50 | 1 |
22 Jan 2024 | 9,892.50 | 9,892.50 | 9,892.50 | 9,892.50 | 9,892.50 | - |
19 Jan 2024 | 9,963.50 | 9,963.50 | 9,963.50 | 9,963.50 | 9,963.50 | - |
18 Jan 2024 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | - |
17 Jan 2024 | 9,918.50 | 9,918.50 | 9,918.50 | 9,918.50 | 9,918.50 | - |
16 Jan 2024 | 10,056.50 | 10,056.50 | 10,056.50 | 10,056.50 | 10,056.50 | - |
15 Jan 2024 | 10,131.00 | 10,131.00 | 10,131.00 | 10,131.00 | 10,131.00 | - |
12 Jan 2024 | 10,096.00 | 10,096.00 | 10,096.00 | 10,141.50 | 10,141.50 | 1 |
11 Jan 2024 | 10,113.00 | 10,113.00 | 10,040.00 | 10,012.50 | 10,012.50 | 13 |
10 Jan 2024 | 10,050.50 | 10,050.50 | 10,050.50 | 10,050.50 | 10,050.50 | - |
09 Jan 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,083.00 | 10,083.00 | 1 |
08 Jan 2024 | 10,123.00 | 10,123.00 | 10,123.00 | 10,123.00 | 10,123.00 | - |
05 Jan 2024 | 10,257.50 | 10,257.50 | 10,257.50 | 10,257.50 | 10,257.50 | - |
04 Jan 2024 | 10,258.00 | 10,258.00 | 10,258.00 | 10,258.00 | 10,258.00 | - |
03 Jan 2024 | 10,304.00 | 10,304.00 | 10,304.00 | 10,304.00 | 10,304.00 | - |
02 Jan 2024 | 10,540.00 | 10,540.00 | 10,540.00 | 10,537.50 | 10,537.50 | 100 |
29 Dec 2023 | 10,488.00 | 10,488.00 | 10,488.00 | 10,488.00 | 10,488.00 | - |
28 Dec 2023 | 10,574.00 | 10,574.00 | 10,574.00 | 10,574.00 | 10,574.00 | - |
27 Dec 2023 | 10,620.50 | 10,620.50 | 10,620.50 | 10,620.50 | 10,620.50 | - |
22 Dec 2023 | 10,636.00 | 10,636.00 | 10,636.00 | 10,672.50 | 10,672.50 | 73 |
21 Dec 2023 | 10,638.50 | 10,638.50 | 10,638.50 | 10,638.50 | 10,638.50 | - |
20 Dec 2023 | 10,612.50 | 10,612.50 | 10,612.50 | 10,612.50 | 10,612.50 | - |
19 Dec 2023 | 10,587.00 | 10,587.00 | 10,587.00 | 10,587.00 | 10,587.00 | - |
18 Dec 2023 | 10,519.50 | 10,519.50 | 10,519.50 | 10,519.50 | 10,519.50 | - |
15 Dec 2023 | 10,499.00 | 10,499.00 | 10,499.00 | 10,499.00 | 10,499.00 | - |
14 Dec 2023 | 10,352.50 | 10,352.50 | 10,352.50 | 10,352.50 | 10,352.50 | - |
13 Dec 2023 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | - |
12 Dec 2023 | 10,107.00 | 10,107.00 | 10,107.00 | 10,055.00 | 10,055.00 | 1 |
11 Dec 2023 | 10,063.00 | 10,063.00 | 10,063.00 | 10,007.00 | 10,007.00 | 4 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |