Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 30,697.14 | 30,697.14 | 30,697.14 | 30,697.14 | 30,697.14 | - |
01 May 2024 | 30,194.21 | 30,194.21 | 30,194.21 | 30,194.21 | 30,194.21 | - |
30 Apr 2024 | 30,427.03 | 30,427.03 | 30,427.03 | 30,427.03 | 30,427.03 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 30,072.43 | 30,072.43 | 30,072.43 | 30,072.43 | 30,072.43 | - |
25 Apr 2024 | 29,779.48 | 29,779.48 | 29,779.48 | 29,779.48 | 29,779.48 | - |
24 Apr 2024 | 30,628.72 | 30,628.72 | 30,628.72 | 30,628.72 | 30,628.72 | - |
23 Apr 2024 | 30,406.02 | 30,406.02 | 30,406.02 | 30,406.02 | 30,406.02 | - |
22 Apr 2024 | 30,584.31 | 30,584.31 | 30,584.31 | 30,584.31 | 30,584.31 | - |
19 Apr 2024 | 30,188.43 | 30,188.43 | 30,188.43 | 30,188.43 | 30,188.43 | - |
18 Apr 2024 | 30,500.47 | 30,500.47 | 30,500.47 | 30,500.47 | 30,500.47 | - |
17 Apr 2024 | 30,517.19 | 30,517.19 | 30,517.19 | 30,517.19 | 30,517.19 | - |
16 Apr 2024 | 30,809.91 | 30,809.91 | 30,809.91 | 30,809.91 | 30,809.91 | - |
15 Apr 2024 | 31,739.19 | 31,739.19 | 31,739.19 | 31,739.19 | 31,739.19 | - |
12 Apr 2024 | 31,762.19 | 31,762.19 | 31,762.19 | 31,762.19 | 31,762.19 | - |
11 Apr 2024 | 31,415.98 | 31,415.98 | 31,415.98 | 31,415.98 | 31,415.98 | - |
10 Apr 2024 | 31,316.79 | 31,316.79 | 31,316.79 | 31,316.79 | 31,316.79 | - |
09 Apr 2024 | 31,302.59 | 31,302.59 | 31,302.59 | 31,302.59 | 31,302.59 | - |
08 Apr 2024 | 31,250.38 | 31,250.38 | 31,250.38 | 31,250.38 | 31,250.38 | - |
05 Apr 2024 | 31,144.94 | 31,144.94 | 31,144.94 | 31,144.94 | 31,144.94 | - |
04 Apr 2024 | 31,223.75 | 31,223.75 | 31,223.75 | 31,223.75 | 31,223.75 | - |
03 Apr 2024 | 31,108.41 | 31,108.41 | 31,108.41 | 31,108.41 | 31,108.41 | - |
02 Apr 2024 | 30,911.67 | 30,911.67 | 30,911.67 | 30,911.67 | 30,911.67 | - |
28 Mar 2024 | 31,341.53 | 31,341.53 | 31,341.53 | 31,341.53 | 31,341.53 | - |
27 Mar 2024 | 31,414.16 | 31,414.16 | 31,414.16 | 31,414.16 | 31,414.16 | - |
26 Mar 2024 | 31,273.14 | 31,273.14 | 31,273.14 | 31,273.14 | 31,273.14 | - |
25 Mar 2024 | 31,152.73 | 31,152.73 | 31,152.73 | 31,152.73 | 31,152.73 | - |
22 Mar 2024 | 31,605.23 | 31,605.23 | 31,605.23 | 31,605.23 | 31,605.23 | - |
21 Mar 2024 | 31,353.63 | 31,353.63 | 31,353.63 | 31,353.63 | 31,353.63 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 30,633.38 | 30,633.38 | 30,633.38 | 30,633.38 | 30,633.38 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 30,185.07 | 30,185.07 | 30,185.07 | 30,185.07 | 30,185.07 | - |
14 Mar 2024 | 30,014.27 | 30,014.27 | 30,014.27 | 30,014.27 | 30,014.27 | - |
13 Mar 2024 | 29,997.90 | 29,997.90 | 29,997.90 | 29,997.90 | 29,997.90 | - |
12 Mar 2024 | 30,188.59 | 30,188.59 | 30,188.59 | 30,188.59 | 30,188.59 | - |
11 Mar 2024 | 30,029.44 | 30,029.44 | 30,029.44 | 30,029.44 | 30,029.44 | - |
08 Mar 2024 | 30,757.92 | 30,757.92 | 30,757.92 | 30,757.92 | 30,757.92 | - |
07 Mar 2024 | 30,790.30 | 30,790.30 | 30,790.30 | 30,790.30 | 30,790.30 | - |
06 Mar 2024 | 30,831.92 | 30,831.92 | 30,831.92 | 30,831.92 | 30,831.92 | - |
05 Mar 2024 | 30,494.66 | 30,494.66 | 30,494.66 | 30,494.66 | 30,494.66 | - |
04 Mar 2024 | 30,333.92 | 30,333.92 | 30,333.92 | 30,333.92 | 30,333.92 | - |
01 Mar 2024 | 30,530.10 | 30,530.10 | 30,530.10 | 30,530.10 | 30,530.10 | - |
29 Feb 2024 | 30,197.92 | 30,197.92 | 30,197.92 | 30,197.92 | 30,197.92 | - |
28 Feb 2024 | 29,824.40 | 29,824.40 | 29,824.40 | 29,824.40 | 29,824.40 | - |
27 Feb 2024 | 29,991.06 | 29,991.06 | 29,991.06 | 29,991.06 | 29,991.06 | - |
26 Feb 2024 | 30,067.99 | 30,067.99 | 30,067.99 | 30,067.99 | 30,067.99 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 30,071.77 | 30,071.77 | 30,071.77 | 30,071.77 | 30,071.77 | - |
21 Feb 2024 | 29,676.89 | 29,676.89 | 29,676.89 | 29,676.89 | 29,676.89 | - |
20 Feb 2024 | 29,565.41 | 29,565.41 | 29,565.41 | 29,565.41 | 29,565.41 | - |
19 Feb 2024 | 29,908.04 | 29,908.04 | 29,908.04 | 29,908.04 | 29,908.04 | - |
16 Feb 2024 | 29,740.16 | 29,740.16 | 29,740.16 | 29,740.16 | 29,740.16 | - |
15 Feb 2024 | 29,597.38 | 29,597.38 | 29,597.38 | 29,597.38 | 29,597.38 | - |
14 Feb 2024 | 29,433.52 | 29,433.52 | 29,433.52 | 29,433.52 | 29,433.52 | - |
13 Feb 2024 | 29,379.64 | 29,379.64 | 29,379.64 | 29,379.64 | 29,379.64 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 29,112.26 | 29,112.26 | 29,112.26 | 29,112.26 | 29,112.26 | - |
08 Feb 2024 | 29,144.86 | 29,144.86 | 29,144.86 | 29,144.86 | 29,144.86 | - |
07 Feb 2024 | 29,279.21 | 29,279.21 | 29,279.21 | 29,279.21 | 29,279.21 | - |
06 Feb 2024 | 29,137.43 | 29,137.43 | 29,137.43 | 29,137.43 | 29,137.43 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 29,156.77 | 29,156.77 | 29,156.77 | 29,156.77 | 29,156.77 | - |
01 Feb 2024 | 29,184.87 | 29,184.87 | 29,184.87 | 29,184.87 | 29,184.87 | - |
31 Jan 2024 | 28,964.61 | 28,964.61 | 28,964.61 | 28,964.61 | 28,964.61 | - |
30 Jan 2024 | 28,741.04 | 28,741.04 | 28,741.04 | 28,741.04 | 28,741.04 | - |
29 Jan 2024 | 28,677.06 | 28,677.06 | 28,677.06 | 28,677.06 | 28,677.06 | - |
26 Jan 2024 | 28,315.91 | 28,315.91 | 28,315.91 | 28,315.91 | 28,315.91 | - |
25 Jan 2024 | 28,724.58 | 28,724.58 | 28,724.58 | 28,724.58 | 28,724.58 | - |
24 Jan 2024 | 28,754.77 | 28,754.77 | 28,754.77 | 28,754.77 | 28,754.77 | - |
23 Jan 2024 | 28,733.49 | 28,733.49 | 28,733.49 | 28,733.49 | 28,733.49 | - |
22 Jan 2024 | 28,928.91 | 28,928.91 | 28,928.91 | 28,928.91 | 28,928.91 | - |
19 Jan 2024 | 28,484.43 | 28,484.43 | 28,484.43 | 28,484.43 | 28,484.43 | - |
18 Jan 2024 | 28,444.56 | 28,444.56 | 28,444.56 | 28,444.56 | 28,444.56 | - |
17 Jan 2024 | 28,135.93 | 28,135.93 | 28,135.93 | 28,135.93 | 28,135.93 | - |
16 Jan 2024 | 28,692.27 | 28,692.27 | 28,692.27 | 28,692.27 | 28,692.27 | - |
15 Jan 2024 | 28,941.76 | 28,941.76 | 28,941.76 | 28,941.76 | 28,941.76 | - |
12 Jan 2024 | 28,557.53 | 28,557.53 | 28,557.53 | 28,557.53 | 28,557.53 | - |
11 Jan 2024 | 28,321.70 | 28,321.70 | 28,321.70 | 28,321.70 | 28,321.70 | - |
10 Jan 2024 | 28,052.42 | 28,052.42 | 28,052.42 | 28,052.42 | 28,052.42 | - |
09 Jan 2024 | 27,775.03 | 27,775.03 | 27,775.03 | 27,775.03 | 27,775.03 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 27,493.80 | 27,493.80 | 27,493.80 | 27,493.80 | 27,493.80 | - |
04 Jan 2024 | 27,401.68 | 27,401.68 | 27,401.68 | 27,401.68 | 27,401.68 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 27,867.94 | 27,867.94 | 27,867.94 | 27,867.94 | 27,867.94 | - |
28 Dec 2023 | 27,730.54 | 27,730.54 | 27,730.54 | 27,730.54 | 27,730.54 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 27,462.41 | 27,462.41 | 27,462.41 | 27,462.41 | 27,462.41 | - |
21 Dec 2023 | 27,311.02 | 27,311.02 | 27,311.02 | 27,311.02 | 27,311.02 | - |
20 Dec 2023 | 27,198.98 | 27,198.98 | 27,198.98 | 27,198.98 | 27,198.98 | - |
19 Dec 2023 | 27,118.91 | 27,118.91 | 27,118.91 | 27,118.91 | 27,118.91 | - |
18 Dec 2023 | 27,083.51 | 27,083.51 | 27,083.51 | 27,083.51 | 27,083.51 | - |
15 Dec 2023 | 27,257.08 | 27,257.08 | 27,257.08 | 27,257.08 | 27,257.08 | - |
14 Dec 2023 | 27,241.39 | 27,241.39 | 27,241.39 | 27,241.39 | 27,241.39 | - |
13 Dec 2023 | 27,351.87 | 27,351.87 | 27,351.87 | 27,351.87 | 27,351.87 | - |
12 Dec 2023 | 27,228.88 | 27,228.88 | 27,228.88 | 27,228.88 | 27,228.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |