Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15,806.24 | 15,945.95 | 15,806.24 | 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 | - |
05 Mar 2024 | 14,884.74 | 14,884.74 | 14,884.74 | 14,884.74 | 14,884.74 | - |
04 Mar 2024 | 14,896.82 | 14,896.82 | 14,896.82 | 14,896.82 | 14,896.82 | - |
01 Mar 2024 | 15,004.26 | 15,004.26 | 15,004.26 | 15,004.26 | 15,004.26 | - |
29 Feb 2024 | 14,924.75 | 14,924.75 | 14,924.75 | 14,924.75 | 14,924.75 | - |
28 Feb 2024 | 14,882.55 | 14,882.55 | 14,882.55 | 14,882.55 | 14,882.55 | - |
27 Feb 2024 | 15,032.28 | 15,032.28 | 15,032.28 | 15,032.28 | 15,032.28 | - |
26 Feb 2024 | 15,037.99 | 15,037.99 | 15,037.99 | 15,037.99 | 15,037.99 | - |
23 Feb 2024 | 15,092.90 | 15,092.90 | 15,092.90 | 15,092.90 | 15,092.90 | - |
22 Feb 2024 | 15,041.11 | 15,041.11 | 15,041.11 | 15,041.11 | 15,041.11 | - |
21 Feb 2024 | 15,002.69 | 15,002.69 | 15,002.69 | 15,002.69 | 15,002.69 | - |
20 Feb 2024 | 15,124.45 | 15,124.45 | 15,124.45 | 15,124.45 | 15,124.45 | - |
19 Feb 2024 | 15,191.89 | 15,191.89 | 15,191.89 | 15,191.89 | 15,191.89 | - |
16 Feb 2024 | 15,133.15 | 15,133.15 | 15,133.15 | 15,133.15 | 15,133.15 | - |
15 Feb 2024 | 14,894.47 | 14,894.47 | 14,894.47 | 14,894.47 | 14,894.47 | - |
14 Feb 2024 | 14,830.06 | 14,830.06 | 14,830.06 | 14,830.06 | 14,830.06 | - |
13 Feb 2024 | 14,738.06 | 14,738.06 | 14,738.06 | 14,738.06 | 14,738.06 | - |
12 Feb 2024 | 14,827.17 | 14,827.17 | 14,827.17 | 14,827.17 | 14,827.17 | - |
09 Feb 2024 | 14,846.19 | 14,846.19 | 14,846.19 | 14,846.19 | 14,846.19 | - |
08 Feb 2024 | 14,897.82 | 14,897.82 | 14,897.82 | 14,897.82 | 14,897.82 | - |
07 Feb 2024 | 14,967.57 | 14,967.57 | 14,967.57 | 14,967.57 | 14,967.57 | - |
06 Feb 2024 | 15,078.02 | 15,078.02 | 15,078.02 | 15,078.02 | 15,078.02 | - |
05 Feb 2024 | 14,895.84 | 14,895.84 | 14,895.84 | 14,895.84 | 14,895.84 | - |
02 Feb 2024 | 14,889.41 | 14,889.41 | 14,889.41 | 14,889.41 | 14,889.41 | - |
01 Feb 2024 | 14,893.38 | 14,893.38 | 14,893.38 | 14,893.38 | 14,893.38 | - |
31 Jan 2024 | 14,902.63 | 14,902.63 | 14,902.63 | 14,902.63 | 14,902.63 | - |
30 Jan 2024 | 14,946.67 | 14,946.67 | 14,946.67 | 14,946.67 | 14,946.67 | - |
29 Jan 2024 | 14,869.13 | 14,869.13 | 14,869.13 | 14,869.13 | 14,869.13 | - |
26 Jan 2024 | 14,871.61 | 14,871.61 | 14,871.61 | 14,871.61 | 14,871.61 | - |
25 Jan 2024 | 14,628.73 | 14,628.73 | 14,628.73 | 14,628.73 | 14,628.73 | - |
24 Jan 2024 | 14,616.82 | 14,616.82 | 14,616.82 | 14,616.82 | 14,616.82 | - |
23 Jan 2024 | 14,538.74 | 14,538.74 | 14,538.74 | 14,538.74 | 14,538.74 | - |
22 Jan 2024 | 14,531.53 | 14,531.53 | 14,531.53 | 14,531.53 | 14,531.53 | - |
19 Jan 2024 | 14,504.99 | 14,504.99 | 14,504.99 | 14,504.99 | 14,504.99 | - |
18 Jan 2024 | 14,501.23 | 14,501.23 | 14,501.23 | 14,501.23 | 14,501.23 | - |
17 Jan 2024 | 14,494.07 | 14,494.07 | 14,494.07 | 14,494.07 | 14,494.07 | - |
16 Jan 2024 | 14,703.45 | 14,703.45 | 14,703.45 | 14,703.45 | 14,703.45 | - |
15 Jan 2024 | 14,770.82 | 14,770.82 | 14,770.82 | 14,770.82 | 14,770.82 | - |
12 Jan 2024 | 14,862.73 | 14,862.73 | 14,862.73 | 14,862.73 | 14,862.73 | - |
11 Jan 2024 | 14,782.57 | 14,782.57 | 14,782.57 | 14,782.57 | 14,782.57 | - |
10 Jan 2024 | 14,899.31 | 14,899.31 | 14,899.31 | 14,899.31 | 14,899.31 | - |
09 Jan 2024 | 14,944.09 | 14,944.09 | 14,944.09 | 14,944.09 | 14,944.09 | - |
08 Jan 2024 | 14,934.79 | 14,934.79 | 14,934.79 | 14,934.79 | 14,934.79 | - |
05 Jan 2024 | 14,968.57 | 14,968.57 | 14,968.57 | 14,968.57 | 14,968.57 | - |
04 Jan 2024 | 15,043.47 | 15,043.47 | 15,043.47 | 15,043.47 | 15,043.47 | - |
03 Jan 2024 | 14,949.20 | 14,949.20 | 14,949.20 | 14,949.20 | 14,949.20 | - |
02 Jan 2024 | 15,021.09 | 15,021.09 | 15,021.09 | 15,021.09 | 15,021.09 | - |
29 Dec 2023 | 15,038.77 | 15,038.77 | 15,038.77 | 15,038.77 | 15,038.77 | - |
28 Dec 2023 | 15,006.53 | 15,006.53 | 15,006.53 | 15,006.53 | 15,006.53 | - |
27 Dec 2023 | 14,997.61 | 14,997.61 | 14,997.61 | 14,997.61 | 14,997.61 | - |
22 Dec 2023 | 14,956.34 | 14,956.34 | 14,956.34 | 14,956.34 | 14,956.34 | - |
21 Dec 2023 | 14,940.49 | 14,940.49 | 14,940.49 | 14,940.49 | 14,940.49 | - |
20 Dec 2023 | 14,981.31 | 14,981.31 | 14,981.31 | 14,981.31 | 14,981.31 | - |
19 Dec 2023 | 14,834.92 | 14,834.92 | 14,834.92 | 14,834.92 | 14,834.92 | - |
18 Dec 2023 | 14,799.57 | 14,799.57 | 14,799.57 | 14,799.57 | 14,799.57 | - |
15 Dec 2023 | 14,689.53 | 14,689.53 | 14,689.53 | 14,689.53 | 14,689.53 | - |
14 Dec 2023 | 14,834.82 | 14,834.82 | 14,834.82 | 14,834.82 | 14,834.82 | - |
13 Dec 2023 | 14,646.33 | 14,646.33 | 14,646.33 | 14,646.33 | 14,646.33 | - |
12 Dec 2023 | 14,630.36 | 14,630.36 | 14,630.36 | 14,630.36 | 14,630.36 | - |
11 Dec 2023 | 14,640.95 | 14,640.95 | 14,640.95 | 14,640.95 | 14,640.95 | - |
08 Dec 2023 | 14,652.97 | 14,652.97 | 14,652.97 | 14,652.97 | 14,652.97 | - |
07 Dec 2023 | 14,608.37 | 14,608.37 | 14,608.37 | 14,608.37 | 14,608.37 | - |
06 Dec 2023 | 14,641.43 | 14,641.43 | 14,641.43 | 14,641.43 | 14,641.43 | - |
05 Dec 2023 | 14,618.54 | 14,618.54 | 14,618.54 | 14,618.54 | 14,618.54 | - |
04 Dec 2023 | 14,685.06 | 14,685.06 | 14,685.06 | 14,685.06 | 14,685.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |