Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 15,971.75 | 15,971.75 | 15,971.75 | 15,971.75 | 15,971.75 | - |
25 Jul 2024 | 15,760.19 | 15,760.19 | 15,760.19 | 15,760.19 | 15,760.19 | - |
24 Jul 2024 | 15,666.30 | 15,666.30 | 15,666.30 | 15,666.30 | 15,666.30 | - |
23 Jul 2024 | 15,675.70 | 15,675.70 | 15,675.70 | 15,675.70 | 15,675.70 | - |
22 Jul 2024 | 15,779.26 | 15,779.26 | 15,779.26 | 15,779.26 | 15,779.26 | - |
19 Jul 2024 | 15,654.53 | 15,654.53 | 15,654.53 | 15,654.53 | 15,654.53 | - |
18 Jul 2024 | 15,781.87 | 15,781.87 | 15,781.87 | 15,781.87 | 15,781.87 | - |
17 Jul 2024 | 15,762.08 | 15,762.08 | 15,762.08 | 15,762.08 | 15,762.08 | - |
16 Jul 2024 | 15,707.93 | 15,707.93 | 15,707.93 | 15,707.93 | 15,707.93 | - |
15 Jul 2024 | 15,743.47 | 15,743.47 | 15,743.47 | 15,743.47 | 15,743.47 | - |
12 Jul 2024 | 15,895.53 | 15,895.53 | 15,895.53 | 15,895.53 | 15,895.53 | - |
11 Jul 2024 | 15,823.14 | 15,823.14 | 15,823.14 | 15,823.14 | 15,823.14 | - |
10 Jul 2024 | 15,785.16 | 15,785.16 | 15,785.16 | 15,785.16 | 15,785.16 | - |
09 Jul 2024 | 15,695.19 | 15,695.19 | 15,695.19 | 15,695.19 | 15,695.19 | - |
08 Jul 2024 | 15,790.01 | 15,790.01 | 15,790.01 | 15,790.01 | 15,790.01 | - |
05 Jul 2024 | 15,782.31 | 15,782.31 | 15,782.31 | 15,782.31 | 15,782.31 | - |
04 Jul 2024 | 15,919.95 | 15,919.95 | 15,919.95 | 15,919.95 | 15,919.95 | - |
03 Jul 2024 | 15,791.69 | 15,791.69 | 15,791.69 | 15,791.69 | 15,791.69 | - |
02 Jul 2024 | 15,723.52 | 15,723.52 | 15,723.52 | 15,723.52 | 15,723.52 | - |
01 Jul 2024 | 15,847.92 | 15,847.92 | 15,847.92 | 15,847.92 | 15,847.92 | - |
28 Jun 2024 | 15,848.15 | 15,848.15 | 15,848.15 | 15,848.15 | 15,848.15 | - |
27 Jun 2024 | 15,848.60 | 15,848.60 | 15,848.60 | 15,848.60 | 15,848.60 | - |
26 Jun 2024 | 15,951.16 | 15,951.16 | 15,951.16 | 15,951.16 | 15,951.16 | - |
25 Jun 2024 | 15,979.07 | 15,979.07 | 15,979.07 | 15,979.07 | 15,979.07 | - |
24 Jun 2024 | 16,074.73 | 16,074.73 | 16,074.73 | 16,074.73 | 16,074.73 | - |
21 Jun 2024 | 15,936.85 | 15,936.85 | 15,936.85 | 15,936.85 | 15,936.85 | - |
20 Jun 2024 | 15,976.76 | 15,976.76 | 15,976.76 | 15,976.76 | 15,976.76 | - |
19 Jun 2024 | 15,857.51 | 15,857.51 | 15,857.51 | 15,857.51 | 15,857.51 | - |
18 Jun 2024 | 15,854.65 | 15,854.65 | 15,854.65 | 15,854.65 | 15,854.65 | - |
17 Jun 2024 | 15,775.22 | 15,775.22 | 15,775.22 | 15,775.22 | 15,775.22 | - |
14 Jun 2024 | 15,798.29 | 15,798.29 | 15,798.29 | 15,798.29 | 15,798.29 | - |
13 Jun 2024 | 15,821.49 | 15,821.49 | 15,821.49 | 15,821.49 | 15,821.49 | - |
12 Jun 2024 | 15,932.96 | 15,932.96 | 15,932.96 | 15,932.96 | 15,932.96 | - |
11 Jun 2024 | 15,789.72 | 15,789.72 | 15,789.72 | 15,789.72 | 15,789.72 | - |
10 Jun 2024 | 15,926.00 | 15,926.00 | 15,926.00 | 15,926.00 | 15,926.00 | - |
07 Jun 2024 | 15,955.37 | 15,955.37 | 15,955.37 | 15,955.37 | 15,955.37 | - |
06 Jun 2024 | 16,024.17 | 16,024.17 | 16,024.17 | 16,024.17 | 16,024.17 | - |
05 Jun 2024 | 15,956.58 | 15,956.58 | 15,956.58 | 15,956.58 | 15,956.58 | - |
04 Jun 2024 | 15,870.75 | 15,870.75 | 15,870.75 | 15,870.75 | 15,870.75 | - |
03 Jun 2024 | 15,989.81 | 15,989.81 | 15,989.81 | 15,989.81 | 15,989.81 | - |
31 May 2024 | 16,046.33 | 16,046.33 | 16,046.33 | 16,046.33 | 16,046.33 | - |
30 May 2024 | 15,960.27 | 15,960.27 | 15,960.27 | 15,960.27 | 15,960.27 | - |
29 May 2024 | 15,899.66 | 15,899.66 | 15,899.66 | 15,899.66 | 15,899.66 | - |
28 May 2024 | 16,032.08 | 16,032.08 | 16,032.08 | 16,032.08 | 16,032.08 | - |
27 May 2024 | 16,145.22 | 16,145.22 | 16,145.22 | 16,145.22 | 16,145.22 | - |
24 May 2024 | 16,145.22 | 16,145.22 | 16,145.22 | 16,145.22 | 16,145.22 | - |
23 May 2024 | 16,185.72 | 16,185.72 | 16,185.72 | 16,185.72 | 16,185.72 | - |
22 May 2024 | 16,183.45 | 16,183.45 | 16,183.45 | 16,183.45 | 16,183.45 | - |
21 May 2024 | 16,290.05 | 16,290.05 | 16,290.05 | 16,290.05 | 16,290.05 | - |
20 May 2024 | 16,302.96 | 16,302.96 | 16,302.96 | 16,302.96 | 16,302.96 | - |
17 May 2024 | 16,281.67 | 16,281.67 | 16,281.67 | 16,281.67 | 16,281.67 | - |
16 May 2024 | 16,311.55 | 16,311.55 | 16,311.55 | 16,311.55 | 16,311.55 | - |
15 May 2024 | 16,354.36 | 16,354.36 | 16,354.36 | 16,354.36 | 16,354.36 | - |
14 May 2024 | 16,356.38 | 16,356.38 | 16,356.38 | 16,356.38 | 16,356.38 | - |
13 May 2024 | 16,350.72 | 16,350.72 | 16,350.72 | 16,350.72 | 16,350.72 | - |
10 May 2024 | 16,428.12 | 16,428.12 | 16,428.12 | 16,428.12 | 16,428.12 | - |
09 May 2024 | 16,281.48 | 16,281.48 | 16,281.48 | 16,281.48 | 16,281.48 | - |
08 May 2024 | 16,178.03 | 16,178.03 | 16,178.03 | 16,178.03 | 16,178.03 | - |
07 May 2024 | 16,119.97 | 16,119.97 | 16,119.97 | 16,119.97 | 16,119.97 | - |
06 May 2024 | 15,948.65 | 15,948.65 | 15,948.65 | 15,948.65 | 15,948.65 | - |
03 May 2024 | 15,948.65 | 15,948.65 | 15,948.65 | 15,948.65 | 15,948.65 | - |
02 May 2024 | 15,915.25 | 15,915.25 | 15,915.25 | 15,915.25 | 15,915.25 | - |
30 Apr 2024 | 15,882.82 | 15,882.82 | 15,882.82 | 15,882.82 | 15,882.82 | - |
29 Apr 2024 | 15,946.40 | 15,946.40 | 15,946.40 | 15,946.40 | 15,946.40 | - |
26 Apr 2024 | 15,944.07 | 15,944.07 | 15,944.07 | 15,944.07 | 15,944.07 | - |
25 Apr 2024 | 15,806.24 | 15,806.24 | 15,806.24 | 15,806.24 | 15,806.24 | - |
24 Apr 2024 | 15,686.21 | 15,686.21 | 15,686.21 | 15,686.21 | 15,686.21 | - |
23 Apr 2024 | 15,649.82 | 15,649.82 | 15,649.82 | 15,649.82 | 15,649.82 | - |
22 Apr 2024 | 15,661.26 | 15,661.26 | 15,661.26 | 15,661.26 | 15,661.26 | - |
19 Apr 2024 | 15,414.21 | 15,414.21 | 15,414.21 | 15,414.21 | 15,414.21 | - |
18 Apr 2024 | 15,375.13 | 15,375.13 | 15,375.13 | 15,375.13 | 15,375.13 | - |
17 Apr 2024 | 15,363.41 | 15,363.41 | 15,363.41 | 15,363.41 | 15,363.41 | - |
16 Apr 2024 | 15,278.16 | 15,278.16 | 15,278.16 | 15,278.16 | 15,278.16 | - |
15 Apr 2024 | 15,543.81 | 15,543.81 | 15,543.81 | 15,543.81 | 15,543.81 | - |
12 Apr 2024 | 15,644.87 | 15,644.87 | 15,644.87 | 15,644.87 | 15,644.87 | - |
11 Apr 2024 | 15,477.95 | 15,477.95 | 15,477.95 | 15,477.95 | 15,477.95 | - |
10 Apr 2024 | 15,481.22 | 15,481.22 | 15,481.22 | 15,481.22 | 15,481.22 | - |
09 Apr 2024 | 15,447.06 | 15,447.06 | 15,447.06 | 15,447.06 | 15,447.06 | - |
08 Apr 2024 | 15,436.10 | 15,436.10 | 15,436.10 | 15,436.10 | 15,436.10 | - |
05 Apr 2024 | 15,353.51 | 15,353.51 | 15,353.51 | 15,353.51 | 15,353.51 | - |
04 Apr 2024 | 15,468.51 | 15,468.51 | 15,468.51 | 15,468.51 | 15,468.51 | - |
03 Apr 2024 | 15,415.47 | 15,415.47 | 15,415.47 | 15,415.47 | 15,415.47 | - |
02 Apr 2024 | 15,440.79 | 15,440.79 | 15,440.79 | 15,440.79 | 15,440.79 | - |
28 Mar 2024 | 15,462.20 | 15,462.20 | 15,462.20 | 15,462.20 | 15,462.20 | - |
27 Mar 2024 | 15,407.03 | 15,407.03 | 15,407.03 | 15,407.03 | 15,407.03 | - |
26 Mar 2024 | 15,362.06 | 15,362.06 | 15,362.06 | 15,362.06 | 15,362.06 | - |
25 Mar 2024 | 15,343.49 | 15,343.49 | 15,343.49 | 15,343.49 | 15,343.49 | - |
22 Mar 2024 | 15,373.36 | 15,373.36 | 15,373.36 | 15,373.36 | 15,373.36 | - |
21 Mar 2024 | 15,276.98 | 15,276.98 | 15,276.98 | 15,276.98 | 15,276.98 | - |
20 Mar 2024 | 15,022.13 | 15,022.13 | 15,022.13 | 15,022.13 | 15,022.13 | - |
19 Mar 2024 | 15,059.22 | 15,059.22 | 15,059.22 | 15,059.22 | 15,059.22 | - |
18 Mar 2024 | 15,023.32 | 15,023.32 | 15,023.32 | 15,023.32 | 15,023.32 | - |
15 Mar 2024 | 15,024.88 | 15,024.88 | 15,024.88 | 15,024.88 | 15,024.88 | - |
14 Mar 2024 | 15,078.83 | 15,078.83 | 15,078.83 | 15,078.83 | 15,078.83 | - |
13 Mar 2024 | 15,137.49 | 15,137.49 | 15,137.49 | 15,137.49 | 15,137.49 | - |
12 Mar 2024 | 15,068.51 | 15,068.51 | 15,068.51 | 15,068.51 | 15,068.51 | - |
11 Mar 2024 | 14,892.07 | 14,892.07 | 14,892.07 | 14,892.07 | 14,892.07 | - |
08 Mar 2024 | 14,882.73 | 14,882.73 | 14,882.73 | 14,882.73 | 14,882.73 | - |
07 Mar 2024 | 14,964.07 | 14,964.07 | 14,964.07 | 14,964.07 | 14,964.07 | - |
06 Mar 2024 | 14,940.51 | 14,940.51 | 14,940.51 | 14,940.51 | 14,940.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |