Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14,406.23 | 14,406.23 | 14,406.23 | 14,406.23 | 14,406.23 | - |
02 May 2024 | 14,296.76 | 14,296.76 | 14,296.76 | 14,296.76 | 14,296.76 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 14,303.28 | 14,303.28 | 14,303.28 | 14,303.28 | 14,303.28 | - |
29 Apr 2024 | 14,419.90 | 14,419.90 | 14,419.90 | 14,419.90 | 14,419.90 | - |
26 Apr 2024 | 14,311.65 | 14,311.65 | 14,311.65 | 14,311.65 | 14,311.65 | - |
25 Apr 2024 | 14,222.84 | 14,222.84 | 14,222.84 | 14,222.84 | 14,222.84 | - |
24 Apr 2024 | 14,266.19 | 14,266.19 | 14,266.19 | 14,266.19 | 14,266.19 | - |
23 Apr 2024 | 14,374.64 | 14,374.64 | 14,374.64 | 14,374.64 | 14,374.64 | - |
22 Apr 2024 | 14,518.51 | 14,518.51 | 14,518.51 | 14,518.51 | 14,518.51 | - |
19 Apr 2024 | 14,479.40 | 14,479.40 | 14,479.40 | 14,479.40 | 14,479.40 | - |
18 Apr 2024 | 14,517.47 | 14,517.47 | 14,517.47 | 14,517.47 | 14,517.47 | - |
17 Apr 2024 | 14,524.43 | 14,524.43 | 14,524.43 | 14,524.43 | 14,524.43 | - |
16 Apr 2024 | 14,491.55 | 14,491.55 | 14,491.55 | 14,491.55 | 14,491.55 | - |
15 Apr 2024 | 14,460.27 | 14,460.27 | 14,460.27 | 14,460.27 | 14,460.27 | - |
12 Apr 2024 | 14,600.48 | 14,600.48 | 14,600.48 | 14,600.48 | 14,600.48 | - |
11 Apr 2024 | 14,389.08 | 14,389.08 | 14,389.08 | 14,389.08 | 14,389.08 | - |
10 Apr 2024 | 14,557.10 | 14,557.10 | 14,557.10 | 14,557.10 | 14,557.10 | - |
09 Apr 2024 | 14,679.10 | 14,679.10 | 14,679.10 | 14,679.10 | 14,679.10 | - |
08 Apr 2024 | 14,540.89 | 14,540.89 | 14,540.89 | 14,540.89 | 14,540.89 | - |
05 Apr 2024 | 14,580.80 | 14,580.80 | 14,580.80 | 14,580.80 | 14,580.80 | - |
04 Apr 2024 | 14,692.96 | 14,692.96 | 14,692.96 | 14,692.96 | 14,692.96 | - |
03 Apr 2024 | 14,638.25 | 14,638.25 | 14,638.25 | 14,638.25 | 14,638.25 | - |
02 Apr 2024 | 14,588.54 | 14,588.54 | 14,588.54 | 14,588.54 | 14,588.54 | - |
28 Mar 2024 | 14,876.21 | 14,876.21 | 14,876.21 | 14,876.21 | 14,876.21 | - |
27 Mar 2024 | 14,816.33 | 14,816.33 | 14,816.33 | 14,816.33 | 14,816.33 | - |
26 Mar 2024 | 14,837.64 | 14,837.64 | 14,837.64 | 14,837.64 | 14,837.64 | - |
25 Mar 2024 | 14,767.75 | 14,767.75 | 14,767.75 | 14,767.75 | 14,767.75 | - |
22 Mar 2024 | 14,799.22 | 14,799.22 | 14,799.22 | 14,799.22 | 14,799.22 | - |
21 Mar 2024 | 14,728.26 | 14,728.26 | 14,728.26 | 14,728.26 | 14,728.26 | - |
20 Mar 2024 | 14,737.90 | 14,737.90 | 14,737.90 | 14,737.90 | 14,737.90 | - |
19 Mar 2024 | 14,642.98 | 14,642.98 | 14,642.98 | 14,642.98 | 14,642.98 | - |
18 Mar 2024 | 14,610.07 | 14,610.07 | 14,610.07 | 14,610.07 | 14,610.07 | - |
15 Mar 2024 | 14,527.82 | 14,527.82 | 14,527.82 | 14,527.82 | 14,527.82 | - |
14 Mar 2024 | 14,580.63 | 14,580.63 | 14,580.63 | 14,580.63 | 14,580.63 | - |
13 Mar 2024 | 14,606.93 | 14,606.93 | 14,606.93 | 14,606.93 | 14,606.93 | - |
12 Mar 2024 | 14,662.14 | 14,662.14 | 14,662.14 | 14,662.14 | 14,662.14 | - |
11 Mar 2024 | 14,666.22 | 14,666.22 | 14,666.22 | 14,666.22 | 14,666.22 | - |
08 Mar 2024 | 14,649.00 | 14,649.00 | 14,649.00 | 14,649.00 | 14,649.00 | - |
07 Mar 2024 | 14,656.75 | 14,656.75 | 14,656.75 | 14,656.75 | 14,656.75 | - |
06 Mar 2024 | 14,633.89 | 14,633.89 | 14,633.89 | 14,633.89 | 14,633.89 | - |
05 Mar 2024 | 14,657.16 | 14,657.16 | 14,657.16 | 14,657.16 | 14,657.16 | - |
04 Mar 2024 | 14,452.09 | 14,452.09 | 14,452.09 | 14,452.09 | 14,452.09 | - |
01 Mar 2024 | 14,519.08 | 14,519.08 | 14,519.08 | 14,519.08 | 14,519.08 | - |
29 Feb 2024 | 14,504.39 | 14,504.39 | 14,504.39 | 14,504.39 | 14,504.39 | - |
28 Feb 2024 | 14,239.36 | 14,239.36 | 14,239.36 | 14,239.36 | 14,239.36 | - |
27 Feb 2024 | 14,165.67 | 14,165.67 | 14,165.67 | 14,165.67 | 14,165.67 | - |
26 Feb 2024 | 14,172.19 | 14,172.19 | 14,172.19 | 14,172.19 | 14,172.19 | - |
23 Feb 2024 | 14,167.79 | 14,167.79 | 14,167.79 | 14,167.79 | 14,167.79 | - |
22 Feb 2024 | 14,114.80 | 14,114.80 | 14,114.80 | 14,114.80 | 14,114.80 | - |
21 Feb 2024 | 14,129.43 | 14,129.43 | 14,129.43 | 14,129.43 | 14,129.43 | - |
20 Feb 2024 | 14,166.69 | 14,166.69 | 14,166.69 | 14,166.69 | 14,166.69 | - |
19 Feb 2024 | 14,097.62 | 14,097.62 | 14,097.62 | 14,097.62 | 14,097.62 | - |
16 Feb 2024 | 14,098.22 | 14,098.22 | 14,098.22 | 14,098.22 | 14,098.22 | - |
15 Feb 2024 | 14,182.76 | 14,182.76 | 14,182.76 | 14,182.76 | 14,182.76 | - |
14 Feb 2024 | 14,239.77 | 14,239.77 | 14,239.77 | 14,239.77 | 14,239.77 | - |
13 Feb 2024 | 14,116.82 | 14,116.82 | 14,116.82 | 14,116.82 | 14,116.82 | - |
12 Feb 2024 | 14,168.73 | 14,168.73 | 14,168.73 | 14,168.73 | 14,168.73 | - |
09 Feb 2024 | 14,153.40 | 14,153.40 | 14,153.40 | 14,153.40 | 14,153.40 | - |
08 Feb 2024 | 14,189.97 | 14,189.97 | 14,189.97 | 14,189.97 | 14,189.97 | - |
07 Feb 2024 | 14,308.50 | 14,308.50 | 14,308.50 | 14,308.50 | 14,308.50 | - |
06 Feb 2024 | 14,298.63 | 14,298.63 | 14,298.63 | 14,298.63 | 14,298.63 | - |
05 Feb 2024 | 14,110.65 | 14,110.65 | 14,110.65 | 14,110.65 | 14,110.65 | - |
02 Feb 2024 | 14,278.84 | 14,278.84 | 14,278.84 | 14,278.84 | 14,278.84 | - |
01 Feb 2024 | 14,590.62 | 14,590.62 | 14,590.62 | 14,590.62 | 14,590.62 | - |
31 Jan 2024 | 14,460.24 | 14,460.24 | 14,460.24 | 14,460.24 | 14,460.24 | - |
30 Jan 2024 | 14,260.76 | 14,260.76 | 14,260.76 | 14,260.76 | 14,260.76 | - |
29 Jan 2024 | 14,232.13 | 14,232.13 | 14,232.13 | 14,232.13 | 14,232.13 | - |
26 Jan 2024 | 14,091.84 | 14,091.84 | 14,091.84 | 14,091.84 | 14,091.84 | - |
25 Jan 2024 | 14,122.53 | 14,122.53 | 14,122.53 | 14,122.53 | 14,122.53 | - |
24 Jan 2024 | 14,050.89 | 14,050.89 | 14,050.89 | 14,050.89 | 14,050.89 | - |
23 Jan 2024 | 14,099.83 | 14,099.83 | 14,099.83 | 14,099.83 | 14,099.83 | - |
22 Jan 2024 | 14,260.33 | 14,260.33 | 14,260.33 | 14,260.33 | 14,260.33 | - |
19 Jan 2024 | 14,193.96 | 14,193.96 | 14,193.96 | 14,193.96 | 14,193.96 | - |
18 Jan 2024 | 14,100.90 | 14,100.90 | 14,100.90 | 14,100.90 | 14,100.90 | - |
17 Jan 2024 | 14,051.41 | 14,051.41 | 14,051.41 | 14,051.41 | 14,051.41 | - |
16 Jan 2024 | 14,297.76 | 14,297.76 | 14,297.76 | 14,297.76 | 14,297.76 | - |
15 Jan 2024 | 14,384.23 | 14,384.23 | 14,384.23 | 14,384.23 | 14,384.23 | - |
12 Jan 2024 | 14,470.85 | 14,470.85 | 14,470.85 | 14,470.85 | 14,470.85 | - |
11 Jan 2024 | 14,425.07 | 14,425.07 | 14,425.07 | 14,425.07 | 14,425.07 | - |
10 Jan 2024 | 14,531.05 | 14,531.05 | 14,531.05 | 14,531.05 | 14,531.05 | - |
09 Jan 2024 | 14,576.37 | 14,576.37 | 14,576.37 | 14,576.37 | 14,576.37 | - |
08 Jan 2024 | 14,596.30 | 14,596.30 | 14,596.30 | 14,596.30 | 14,596.30 | - |
05 Jan 2024 | 14,726.07 | 14,726.07 | 14,726.07 | 14,726.07 | 14,726.07 | - |
04 Jan 2024 | 14,737.81 | 14,737.81 | 14,737.81 | 14,737.81 | 14,737.81 | - |
03 Jan 2024 | 14,816.39 | 14,816.39 | 14,816.39 | 14,816.39 | 14,816.39 | - |
02 Jan 2024 | 14,934.04 | 14,934.04 | 14,934.04 | 14,934.04 | 14,934.04 | - |
29 Dec 2023 | 15,190.33 | 15,190.33 | 15,190.33 | 15,190.33 | 15,190.33 | - |
28 Dec 2023 | 15,312.76 | 15,312.76 | 15,312.76 | 15,312.76 | 15,312.76 | - |
27 Dec 2023 | 15,438.85 | 15,438.85 | 15,438.85 | 15,438.85 | 15,438.85 | - |
22 Dec 2023 | 15,374.88 | 15,374.88 | 15,374.88 | 15,374.88 | 15,374.88 | - |
21 Dec 2023 | 15,325.17 | 15,325.17 | 15,325.17 | 15,325.17 | 15,325.17 | - |
20 Dec 2023 | 15,428.11 | 15,428.11 | 15,428.11 | 15,428.11 | 15,428.11 | - |
19 Dec 2023 | 15,288.03 | 15,288.03 | 15,288.03 | 15,288.03 | 15,288.03 | - |
18 Dec 2023 | 15,189.52 | 15,189.52 | 15,189.52 | 15,189.52 | 15,189.52 | - |
15 Dec 2023 | 15,089.21 | 15,089.21 | 15,089.21 | 15,089.21 | 15,089.21 | - |
14 Dec 2023 | 14,912.48 | 14,912.48 | 14,912.48 | 14,912.48 | 14,912.48 | - |
13 Dec 2023 | 14,754.47 | 14,754.47 | 14,754.47 | 14,754.47 | 14,754.47 | - |
12 Dec 2023 | 14,483.32 | 14,483.32 | 14,483.32 | 14,483.32 | 14,483.32 | - |
11 Dec 2023 | 14,338.03 | 14,338.03 | 14,338.03 | 14,338.03 | 14,338.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |