Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 63,310.60 | 63,310.60 | 63,310.60 | 63,310.60 | 63,310.60 | - |
01 May 2024 | 62,736.92 | 62,736.92 | 62,736.92 | 62,736.92 | 62,736.92 | - |
30 Apr 2024 | 62,787.68 | 62,787.68 | 62,787.68 | 62,787.68 | 62,787.68 | - |
29 Apr 2024 | 63,418.53 | 63,418.53 | 63,418.53 | 63,418.53 | 63,418.53 | - |
26 Apr 2024 | 63,639.20 | 63,639.20 | 63,639.20 | 63,639.20 | 63,639.20 | - |
25 Apr 2024 | 62,949.69 | 62,949.69 | 62,949.69 | 62,949.69 | 62,949.69 | - |
24 Apr 2024 | 63,635.60 | 63,635.60 | 63,635.60 | 63,635.60 | 63,635.60 | - |
23 Apr 2024 | 63,587.47 | 63,587.47 | 63,587.47 | 63,587.47 | 63,587.47 | - |
22 Apr 2024 | 63,350.75 | 63,350.75 | 63,350.75 | 63,350.75 | 63,350.75 | - |
19 Apr 2024 | 62,303.08 | 62,303.08 | 62,303.08 | 62,303.08 | 62,303.08 | - |
18 Apr 2024 | 62,734.15 | 62,734.15 | 62,734.15 | 62,734.15 | 62,734.15 | - |
17 Apr 2024 | 62,696.08 | 62,696.08 | 62,696.08 | 62,696.08 | 62,696.08 | - |
16 Apr 2024 | 63,058.72 | 63,058.72 | 63,058.72 | 63,058.72 | 63,058.72 | - |
15 Apr 2024 | 63,429.96 | 63,429.96 | 63,429.96 | 63,429.96 | 63,429.96 | - |
12 Apr 2024 | 64,157.84 | 64,157.84 | 64,157.84 | 64,157.84 | 64,157.84 | - |
11 Apr 2024 | 64,497.02 | 64,497.02 | 64,497.02 | 64,497.02 | 64,497.02 | - |
10 Apr 2024 | 64,031.65 | 64,031.65 | 64,031.65 | 64,031.65 | 64,031.65 | - |
09 Apr 2024 | 64,083.47 | 64,083.47 | 64,083.47 | 64,083.47 | 64,083.47 | - |
08 Apr 2024 | 64,161.35 | 64,161.35 | 64,161.35 | 64,161.35 | 64,161.35 | - |
05 Apr 2024 | 64,210.04 | 64,210.04 | 64,210.04 | 64,210.04 | 64,210.04 | - |
04 Apr 2024 | 63,624.42 | 63,624.42 | 63,624.42 | 63,624.42 | 63,624.42 | - |
03 Apr 2024 | 64,299.06 | 64,299.06 | 64,299.06 | 64,299.06 | 64,299.06 | - |
02 Apr 2024 | 64,471.10 | 64,471.10 | 64,471.10 | 64,471.10 | 64,471.10 | - |
28 Mar 2024 | 64,754.42 | 64,754.42 | 64,754.42 | 64,754.42 | 64,754.42 | - |
27 Mar 2024 | 64,745.14 | 64,745.14 | 64,745.14 | 64,745.14 | 64,745.14 | - |
26 Mar 2024 | 64,310.87 | 64,310.87 | 64,310.87 | 64,310.87 | 64,310.87 | - |
25 Mar 2024 | 64,327.04 | 64,327.04 | 64,327.04 | 64,327.04 | 64,327.04 | - |
22 Mar 2024 | 64,716.51 | 64,716.51 | 64,716.51 | 64,716.51 | 64,716.51 | - |
21 Mar 2024 | 64,513.99 | 64,513.99 | 64,513.99 | 64,513.99 | 64,513.99 | - |
20 Mar 2024 | 63,910.48 | 63,910.48 | 63,910.48 | 63,910.48 | 63,910.48 | - |
19 Mar 2024 | 63,482.73 | 63,482.73 | 63,482.73 | 63,482.73 | 63,482.73 | - |
18 Mar 2024 | 63,149.67 | 63,149.67 | 63,149.67 | 63,149.67 | 63,149.67 | - |
15 Mar 2024 | 62,762.24 | 62,762.24 | 62,762.24 | 62,762.24 | 62,762.24 | - |
14 Mar 2024 | 63,104.10 | 63,104.10 | 63,104.10 | 63,104.10 | 63,104.10 | - |
13 Mar 2024 | 63,061.82 | 63,061.82 | 63,061.82 | 63,061.82 | 63,061.82 | - |
12 Mar 2024 | 63,159.08 | 63,159.08 | 63,159.08 | 63,159.08 | 63,159.08 | - |
11 Mar 2024 | 62,505.36 | 62,505.36 | 62,505.36 | 62,505.36 | 62,505.36 | - |
08 Mar 2024 | 62,381.13 | 62,381.13 | 62,381.13 | 62,381.13 | 62,381.13 | - |
07 Mar 2024 | 63,002.49 | 63,002.49 | 63,002.49 | 63,002.49 | 63,002.49 | - |
06 Mar 2024 | 62,575.86 | 62,575.86 | 62,575.86 | 62,575.86 | 62,575.86 | - |
05 Mar 2024 | 62,275.47 | 62,275.47 | 62,275.47 | 62,275.47 | 62,275.47 | - |
04 Mar 2024 | 62,924.58 | 62,924.58 | 62,924.58 | 62,924.58 | 62,924.58 | - |
01 Mar 2024 | 63,190.33 | 63,190.33 | 63,190.33 | 63,190.33 | 63,190.33 | - |
29 Feb 2024 | 62,722.65 | 62,722.65 | 62,722.65 | 62,722.65 | 62,722.65 | - |
28 Feb 2024 | 62,426.44 | 62,426.44 | 62,426.44 | 62,426.44 | 62,426.44 | - |
27 Feb 2024 | 62,417.75 | 62,417.75 | 62,417.75 | 62,417.75 | 62,417.75 | - |
26 Feb 2024 | 62,307.99 | 62,307.99 | 62,307.99 | 62,307.99 | 62,307.99 | - |
23 Feb 2024 | 62,496.66 | 62,496.66 | 62,496.66 | 62,496.66 | 62,496.66 | - |
22 Feb 2024 | 62,703.78 | 62,703.78 | 62,703.78 | 62,703.78 | 62,703.78 | - |
21 Feb 2024 | 61,654.59 | 61,654.59 | 61,654.59 | 61,654.59 | 61,654.59 | - |
20 Feb 2024 | 61,427.24 | 61,427.24 | 61,427.24 | 61,427.24 | 61,427.24 | - |
19 Feb 2024 | 62,037.01 | 62,037.01 | 62,037.01 | 62,037.01 | 62,037.01 | - |
16 Feb 2024 | 62,000.77 | 62,000.77 | 62,000.77 | 62,000.77 | 62,000.77 | - |
15 Feb 2024 | 62,081.48 | 62,081.48 | 62,081.48 | 62,081.48 | 62,081.48 | - |
14 Feb 2024 | 61,818.39 | 61,818.39 | 61,818.39 | 61,818.39 | 61,818.39 | - |
13 Feb 2024 | 61,109.82 | 61,109.82 | 61,109.82 | 61,109.82 | 61,109.82 | - |
12 Feb 2024 | 61,770.10 | 61,770.10 | 61,770.10 | 61,770.10 | 61,770.10 | - |
09 Feb 2024 | 61,682.46 | 61,682.46 | 61,682.46 | 61,682.46 | 61,682.46 | - |
08 Feb 2024 | 61,528.37 | 61,528.37 | 61,528.37 | 61,528.37 | 61,528.37 | - |
07 Feb 2024 | 61,368.10 | 61,368.10 | 61,368.10 | 61,368.10 | 61,368.10 | - |
06 Feb 2024 | 61,210.17 | 61,210.17 | 61,210.17 | 61,210.17 | 61,210.17 | - |
05 Feb 2024 | 61,304.25 | 61,304.25 | 61,304.25 | 61,304.25 | 61,304.25 | - |
02 Feb 2024 | 60,901.30 | 60,901.30 | 60,901.30 | 60,901.30 | 60,901.30 | - |
01 Feb 2024 | 60,342.10 | 60,342.10 | 60,342.10 | 60,342.10 | 60,342.10 | - |
31 Jan 2024 | 59,682.42 | 59,682.42 | 59,682.42 | 59,682.42 | 59,682.42 | - |
30 Jan 2024 | 60,583.85 | 60,583.85 | 60,583.85 | 60,583.85 | 60,583.85 | - |
29 Jan 2024 | 60,526.23 | 60,526.23 | 60,526.23 | 60,526.23 | 60,526.23 | - |
26 Jan 2024 | 59,923.69 | 59,923.69 | 59,923.69 | 59,923.69 | 59,923.69 | - |
25 Jan 2024 | 59,993.69 | 59,993.69 | 59,993.69 | 59,993.69 | 59,993.69 | - |
24 Jan 2024 | 59,564.69 | 59,564.69 | 59,564.69 | 59,564.69 | 59,564.69 | - |
23 Jan 2024 | 59,752.22 | 59,752.22 | 59,752.22 | 59,752.22 | 59,752.22 | - |
22 Jan 2024 | 59,458.74 | 59,458.74 | 59,458.74 | 59,458.74 | 59,458.74 | - |
19 Jan 2024 | 59,390.79 | 59,390.79 | 59,390.79 | 59,390.79 | 59,390.79 | - |
18 Jan 2024 | 58,805.60 | 58,805.60 | 58,805.60 | 58,805.60 | 58,805.60 | - |
17 Jan 2024 | 58,438.49 | 58,438.49 | 58,438.49 | 58,438.49 | 58,438.49 | - |
16 Jan 2024 | 58,955.29 | 58,955.29 | 58,955.29 | 58,955.29 | 58,955.29 | - |
15 Jan 2024 | 58,964.62 | 58,964.62 | 58,964.62 | 58,964.62 | 58,964.62 | - |
12 Jan 2024 | 58,877.85 | 58,877.85 | 58,877.85 | 58,877.85 | 58,877.85 | - |
11 Jan 2024 | 58,914.52 | 58,914.52 | 58,914.52 | 58,914.52 | 58,914.52 | - |
10 Jan 2024 | 58,844.40 | 58,844.40 | 58,844.40 | 58,844.40 | 58,844.40 | - |
09 Jan 2024 | 58,728.76 | 58,728.76 | 58,728.76 | 58,728.76 | 58,728.76 | - |
08 Jan 2024 | 58,621.86 | 58,621.86 | 58,621.86 | 58,621.86 | 58,621.86 | - |
05 Jan 2024 | 58,007.71 | 58,007.71 | 58,007.71 | 58,007.71 | 58,007.71 | - |
04 Jan 2024 | 58,127.20 | 58,127.20 | 58,127.20 | 58,127.20 | 58,127.20 | - |
03 Jan 2024 | 58,507.32 | 58,507.32 | 58,507.32 | 58,507.32 | 58,507.32 | - |
02 Jan 2024 | 59,114.64 | 59,114.64 | 59,114.64 | 59,114.64 | 59,114.64 | - |
29 Dec 2023 | 58,949.60 | 58,949.60 | 58,949.60 | 58,949.60 | 58,949.60 | - |
28 Dec 2023 | 59,008.03 | 59,008.03 | 59,008.03 | 59,008.03 | 59,008.03 | - |
27 Dec 2023 | 58,837.34 | 58,837.34 | 58,837.34 | 58,837.34 | 58,837.34 | - |
22 Dec 2023 | 58,712.22 | 58,712.22 | 58,712.22 | 58,712.22 | 58,712.22 | - |
21 Dec 2023 | 58,870.96 | 58,870.96 | 58,870.96 | 58,870.96 | 58,870.96 | - |
20 Dec 2023 | 58,380.53 | 58,380.53 | 58,380.53 | 58,380.53 | 58,380.53 | - |
19 Dec 2023 | 58,618.16 | 58,618.16 | 58,618.16 | 58,618.16 | 58,618.16 | - |
18 Dec 2023 | 58,673.74 | 58,673.74 | 58,673.74 | 58,673.74 | 58,673.74 | - |
15 Dec 2023 | 58,334.35 | 58,334.35 | 58,334.35 | 58,334.35 | 58,334.35 | - |
14 Dec 2023 | 58,057.41 | 58,057.41 | 58,057.41 | 58,057.41 | 58,057.41 | - |
13 Dec 2023 | 58,643.84 | 58,643.84 | 58,643.84 | 58,643.84 | 58,643.84 | - |
12 Dec 2023 | 57,851.59 | 57,851.59 | 57,851.59 | 57,851.59 | 57,851.59 | - |
11 Dec 2023 | 57,686.66 | 57,686.66 | 57,686.66 | 57,686.66 | 57,686.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |