Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 11,265.00 | 11,475.00 | 11,150.00 | 11,160.00 | 11,160.00 | 639 |
10 May 2024 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | - |
09 May 2024 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | - |
08 May 2024 | 10,146.50 | 10,480.00 | 10,070.00 | 10,470.00 | 10,470.00 | 1,782 |
07 May 2024 | 9,842.50 | 10,190.00 | 9,736.00 | 10,146.50 | 10,146.50 | 773 |
03 May 2024 | 9,836.50 | 9,868.00 | 9,500.00 | 9,565.00 | 9,565.00 | 926 |
02 May 2024 | 10,086.50 | 10,025.13 | 9,724.63 | 9,581.00 | 9,581.00 | 1,278 |
01 May 2024 | 10,185.50 | 10,125.00 | 10,094.81 | 10,055.00 | 10,055.00 | 349 |
30 Apr 2024 | 10,245.00 | 10,395.00 | 10,050.00 | 10,245.00 | 10,245.00 | 1,901 |
29 Apr 2024 | 10,135.51 | 10,585.39 | 9,993.57 | 10,212.50 | 10,212.50 | 429 |
26 Apr 2024 | 9,403.68 | 10,089.80 | 9,392.13 | 10,008.01 | 10,008.01 | 4,955 |
25 Apr 2024 | 9,459.97 | 9,526.85 | 9,178.50 | 9,327.65 | 9,327.65 | 2,880 |
24 Apr 2024 | 9,436.40 | 9,637.52 | 9,428.70 | 9,530.22 | 9,530.22 | 5,386 |
23 Apr 2024 | 9,335.35 | 9,457.57 | 9,280.50 | 9,456.12 | 9,456.12 | 7,437 |
22 Apr 2024 | 9,255.48 | 9,328.62 | 9,226.57 | 9,255.48 | 9,255.48 | 1,916 |
19 Apr 2024 | 9,324.00 | 9,572.00 | 9,222.00 | 9,515.00 | 9,515.00 | 3,591 |
18 Apr 2024 | 9,628.00 | 9,658.00 | 9,312.00 | 9,337.00 | 9,337.00 | 2,702 |
17 Apr 2024 | 9,474.00 | 9,636.00 | 9,408.00 | 9,582.00 | 9,582.00 | 2,059 |
16 Apr 2024 | 9,558.00 | 9,600.00 | 9,344.00 | 9,424.00 | 9,424.00 | 23,196 |
15 Apr 2024 | 9,603.00 | 9,788.00 | 9,524.00 | 9,718.00 | 9,718.00 | 2,741 |
12 Apr 2024 | 9,669.00 | 9,924.00 | 9,576.00 | 9,678.00 | 9,678.00 | 3,858 |
11 Apr 2024 | 9,216.00 | 9,688.00 | 9,164.00 | 9,611.00 | 9,611.00 | 10,722 |
10 Apr 2024 | 9,454.00 | 9,526.00 | 9,086.00 | 9,196.00 | 9,196.00 | 6,904 |
09 Apr 2024 | 9,392.00 | 9,538.00 | 9,258.00 | 9,368.00 | 9,368.00 | 3,593 |
08 Apr 2024 | 9,640.00 | 9,708.00 | 9,472.00 | 9,540.00 | 9,540.00 | 1,168 |
05 Apr 2024 | 9,529.00 | 9,634.40 | 9,448.00 | 9,630.00 | 9,630.00 | 1,515 |
04 Apr 2024 | 9,347.00 | 9,674.00 | 9,254.00 | 9,656.00 | 9,656.00 | 22,455 |
03 Apr 2024 | 9,065.00 | 9,512.00 | 9,092.00 | 9,327.00 | 9,327.00 | 7,927 |
02 Apr 2024 | 9,063.00 | 9,164.00 | 8,895.00 | 9,065.00 | 9,065.00 | 7,173 |
28 Mar 2024 | 8,994.00 | 8,994.00 | 8,994.00 | 9,001.00 | 9,001.00 | 90 |
27 Mar 2024 | 9,013.00 | 9,044.00 | 8,880.00 | 9,001.00 | 9,001.00 | 16,543 |
26 Mar 2024 | 9,075.00 | 9,296.00 | 8,436.00 | 8,835.00 | 8,835.00 | 52,066 |
25 Mar 2024 | 9,163.00 | 9,216.00 | 9,098.00 | 9,192.00 | 9,192.00 | 25,230 |
22 Mar 2024 | 9,151.00 | 9,322.00 | 9,118.00 | 9,157.00 | 9,157.00 | 5,130 |
21 Mar 2024 | 9,226.00 | 9,386.00 | 8,994.00 | 9,220.00 | 9,220.00 | 13,732 |
20 Mar 2024 | 8,867.00 | 9,050.50 | 8,838.00 | 8,967.00 | 8,967.00 | 76,483 |
19 Mar 2024 | 8,911.00 | 8,966.00 | 8,796.00 | 8,896.00 | 8,896.00 | 48,821 |
18 Mar 2024 | 9,056.00 | 9,128.00 | 8,912.18 | 8,978.00 | 8,978.00 | 19,214 |
15 Mar 2024 | 8,977.00 | 9,134.00 | 8,802.00 | 9,053.00 | 9,053.00 | 7,724 |
15 Mar 2024 | 515 Dividend | |||||
14 Mar 2024 | 9,548.00 | 9,558.00 | 9,328.00 | 9,345.00 | 8,830.00 | 7,767 |
13 Mar 2024 | 9,692.00 | 9,836.00 | 9,490.00 | 9,603.00 | 9,073.78 | 27,636 |
12 Mar 2024 | 9,514.00 | 9,826.00 | 9,522.00 | 9,701.00 | 9,166.38 | 8,521 |
11 Mar 2024 | 9,466.00 | 9,564.00 | 9,418.00 | 9,469.00 | 8,947.17 | 18,397 |
08 Mar 2024 | 9,477.00 | 9,606.00 | 9,408.00 | 9,489.00 | 8,966.06 | 17,938 |
07 Mar 2024 | 9,434.00 | 9,540.00 | 9,326.00 | 9,513.00 | 8,988.74 | 6,931 |
06 Mar 2024 | 9,286.00 | 9,568.00 | 9,136.00 | 9,460.00 | 8,938.66 | 31,294 |
05 Mar 2024 | 9,501.00 | 9,535.54 | 9,150.00 | 9,292.00 | 8,779.92 | 6,401 |
04 Mar 2024 | 9,656.00 | 9,724.00 | 9,424.00 | 9,544.00 | 9,018.03 | 4,516 |
01 Mar 2024 | 9,595.00 | 9,678.00 | 9,484.00 | 9,583.00 | 9,054.88 | 4,964 |
29 Feb 2024 | 10,049.00 | 10,095.00 | 9,670.00 | 9,733.00 | 9,196.62 | 29,489 |
28 Feb 2024 | 9,869.50 | 10,087.02 | 9,808.00 | 9,992.50 | 9,441.82 | 2,343 |
27 Feb 2024 | 9,946.00 | 9,996.00 | 9,802.00 | 9,943.50 | 9,395.52 | 3,346 |
26 Feb 2024 | 10,111.00 | 10,120.00 | 9,864.00 | 9,887.00 | 9,342.13 | 5,828 |
23 Feb 2024 | 10,430.00 | 10,413.23 | 10,060.00 | 10,087.00 | 9,531.11 | 5,805 |
22 Feb 2024 | 10,500.50 | 10,545.00 | 10,350.00 | 10,465.00 | 9,888.28 | 2,513 |
21 Feb 2024 | 10,372.50 | 10,500.00 | 10,240.00 | 10,335.00 | 9,765.44 | 6,477 |
20 Feb 2024 | 10,752.50 | 10,810.00 | 10,475.00 | 10,540.00 | 9,959.14 | 3,633 |
19 Feb 2024 | 10,555.00 | 10,750.00 | 10,445.00 | 10,665.00 | 10,077.25 | 3,361 |
16 Feb 2024 | 10,932.50 | 10,982.50 | 10,533.68 | 10,627.50 | 10,041.82 | 4,967 |
15 Feb 2024 | 10,837.50 | 10,925.00 | 10,680.00 | 10,835.00 | 10,237.89 | 2,959 |
14 Feb 2024 | 10,827.50 | 10,885.00 | 10,665.00 | 10,825.00 | 10,228.44 | 3,692 |
13 Feb 2024 | 10,937.50 | 11,115.00 | 10,820.00 | 10,845.00 | 10,247.34 | 4,528 |
12 Feb 2024 | 10,835.00 | 11,065.00 | 10,735.00 | 10,957.50 | 10,353.64 | 4,663 |
09 Feb 2024 | 10,990.00 | 11,075.00 | 10,775.00 | 10,992.50 | 10,386.71 | 16,437 |
08 Feb 2024 | 11,372.50 | 11,565.00 | 10,545.00 | 10,887.50 | 10,287.49 | 28,643 |
07 Feb 2024 | 12,742.50 | 13,020.00 | 12,645.00 | 12,885.00 | 12,174.91 | 9,765 |
06 Feb 2024 | 12,635.00 | 12,890.26 | 12,595.00 | 12,765.00 | 12,061.53 | 10,802 |
05 Feb 2024 | 12,262.50 | 12,650.00 | 12,300.00 | 12,527.50 | 11,837.11 | 5,722 |
02 Feb 2024 | 12,307.50 | 12,455.00 | 12,080.00 | 12,130.00 | 11,461.52 | 10,621 |
01 Feb 2024 | 12,672.50 | 12,775.00 | 12,415.00 | 12,532.50 | 11,841.84 | 3,669 |
31 Jan 2024 | 12,617.50 | 12,820.00 | 12,450.00 | 12,752.50 | 12,049.71 | 8,077 |
30 Jan 2024 | 12,512.50 | 12,730.00 | 12,380.00 | 12,637.50 | 11,941.05 | 3,602 |
29 Jan 2024 | 12,777.50 | 12,905.00 | 12,475.00 | 12,532.50 | 11,841.84 | 2,610 |
26 Jan 2024 | 12,867.50 | 12,860.00 | 12,660.00 | 12,745.00 | 12,042.63 | 8,652 |
25 Jan 2024 | 13,012.50 | 13,205.00 | 12,895.00 | 13,155.00 | 12,430.03 | 13,429 |
24 Jan 2024 | 13,312.50 | 13,470.00 | 12,890.00 | 13,042.50 | 12,323.73 | 7,322 |
23 Jan 2024 | 13,247.50 | 13,371.34 | 13,185.00 | 13,385.00 | 12,647.36 | 2,270 |
22 Jan 2024 | 13,037.50 | 13,395.00 | 13,005.13 | 13,335.00 | 12,600.11 | 1,792 |
19 Jan 2024 | 13,650.00 | 13,650.00 | 12,840.00 | 12,925.00 | 12,212.71 | 7,734 |
18 Jan 2024 | 13,685.00 | 13,745.00 | 13,485.00 | 13,525.00 | 12,779.64 | 3,654 |
17 Jan 2024 | 13,077.50 | 13,730.00 | 12,920.00 | 13,652.50 | 12,900.12 | 5,077 |
16 Jan 2024 | 13,030.00 | 13,490.00 | 13,030.00 | 13,325.00 | 12,590.66 | 2,611 |
15 Jan 2024 | 13,085.00 | 13,370.00 | 12,940.00 | 13,117.50 | 12,394.60 | 8,009 |
12 Jan 2024 | 13,427.50 | 13,515.00 | 13,045.00 | 13,152.50 | 12,427.67 | 34,527 |
11 Jan 2024 | 13,040.00 | 13,155.00 | 12,800.00 | 13,125.00 | 12,401.69 | 5,682 |
10 Jan 2024 | 13,102.50 | 13,325.00 | 12,905.00 | 12,967.50 | 12,252.87 | 2,755 |
09 Jan 2024 | 13,137.50 | 13,520.00 | 13,065.00 | 13,267.50 | 12,536.33 | 2,439 |
08 Jan 2024 | 14,007.50 | 14,040.00 | 12,840.00 | 13,287.50 | 12,555.23 | 13,330 |
05 Jan 2024 | 14,230.00 | 14,360.00 | 13,840.00 | 13,937.50 | 13,169.41 | 7,305 |
04 Jan 2024 | 13,567.50 | 14,425.00 | 13,575.00 | 14,245.00 | 13,459.96 | 12,995 |
03 Jan 2024 | 13,227.50 | 13,720.00 | 12,835.00 | 13,505.00 | 12,760.74 | 5,928 |
02 Jan 2024 | 12,392.50 | 13,065.00 | 12,380.00 | 13,007.50 | 12,290.66 | 4,656 |
29 Dec 2023 | 12,000.00 | 12,220.00 | 11,925.00 | 12,135.00 | 11,466.24 | 2,912 |
28 Dec 2023 | 12,132.50 | 12,260.00 | 11,940.00 | 12,015.00 | 11,352.86 | 2,732 |
27 Dec 2023 | 12,325.00 | 12,435.00 | 12,050.00 | 12,185.00 | 11,513.49 | 4,090 |
22 Dec 2023 | 12,560.00 | 12,930.00 | 12,545.00 | 12,692.50 | 11,993.02 | 9,872 |
21 Dec 2023 | 12,077.50 | 12,470.00 | 12,000.00 | 12,410.00 | 11,726.09 | 4,021 |
20 Dec 2023 | 11,777.50 | 12,145.00 | 11,780.00 | 12,045.00 | 11,381.20 | 10,344 |
19 Dec 2023 | 12,165.00 | 12,230.00 | 11,700.00 | 11,780.00 | 11,130.81 | 3,325 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |