Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 15,977.84 | 15,977.84 | 15,977.84 | 15,977.84 | 15,977.84 | - |
04 Jun 2024 | 15,907.63 | 15,907.63 | 15,907.63 | 15,907.63 | 15,907.63 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 16,321.70 | 16,321.70 | 16,321.70 | 16,321.70 | 16,321.70 | - |
30 May 2024 | 16,400.75 | 16,400.75 | 16,400.75 | 16,400.75 | 16,400.75 | - |
29 May 2024 | 16,578.60 | 16,578.60 | 16,578.60 | 16,578.60 | 16,578.60 | - |
28 May 2024 | 16,643.77 | 16,643.77 | 16,643.77 | 16,643.77 | 16,643.77 | - |
24 May 2024 | 16,494.48 | 16,494.48 | 16,494.48 | 16,494.48 | 16,494.48 | - |
23 May 2024 | 16,458.92 | 16,458.92 | 16,458.92 | 16,458.92 | 16,458.92 | - |
22 May 2024 | 16,527.48 | 16,527.48 | 16,527.48 | 16,527.48 | 16,527.48 | - |
21 May 2024 | 16,692.32 | 16,692.32 | 16,692.32 | 16,692.32 | 16,692.32 | - |
20 May 2024 | 16,723.77 | 16,723.77 | 16,723.77 | 16,723.77 | 16,723.77 | - |
17 May 2024 | 16,710.01 | 16,710.01 | 16,710.01 | 16,710.01 | 16,710.01 | - |
16 May 2024 | 16,578.95 | 16,578.95 | 16,578.95 | 16,578.95 | 16,578.95 | - |
15 May 2024 | 16,577.68 | 16,577.68 | 16,577.68 | 16,577.68 | 16,577.68 | - |
14 May 2024 | 16,560.25 | 16,560.25 | 16,560.25 | 16,560.25 | 16,560.25 | - |
13 May 2024 | 16,490.82 | 16,490.82 | 16,490.82 | 16,490.82 | 16,490.82 | - |
10 May 2024 | 16,507.78 | 16,507.78 | 16,507.78 | 16,507.78 | 16,507.78 | - |
09 May 2024 | 16,390.25 | 16,390.25 | 16,390.25 | 16,390.25 | 16,390.25 | - |
08 May 2024 | 16,373.09 | 16,373.09 | 16,373.09 | 16,373.09 | 16,373.09 | - |
07 May 2024 | 16,279.85 | 16,279.85 | 16,279.85 | 16,279.85 | 16,279.85 | - |
03 May 2024 | 16,189.43 | 16,189.43 | 16,189.43 | 16,189.43 | 16,189.43 | - |
02 May 2024 | 16,414.44 | 16,414.44 | 16,414.44 | 16,414.44 | 16,414.44 | - |
01 May 2024 | 16,838.93 | 16,838.93 | 16,838.93 | 16,838.93 | 16,838.93 | - |
30 Apr 2024 | 16,951.29 | 16,951.29 | 16,951.29 | 16,951.29 | 16,951.29 | - |
29 Apr 2024 | 16,882.64 | 16,882.64 | 16,882.64 | 16,882.64 | 16,882.64 | - |
26 Apr 2024 | 17,059.13 | 17,059.13 | 17,059.13 | 17,059.13 | 17,059.13 | - |
25 Apr 2024 | 16,952.47 | 16,952.47 | 16,952.47 | 16,952.47 | 16,952.47 | - |
24 Apr 2024 | 16,936.70 | 16,936.70 | 16,936.70 | 16,936.70 | 16,936.70 | - |
23 Apr 2024 | 16,803.01 | 16,803.01 | 16,803.01 | 16,803.01 | 16,803.01 | - |
22 Apr 2024 | 16,827.04 | 16,827.04 | 16,827.04 | 16,827.04 | 16,827.04 | - |
19 Apr 2024 | 16,945.81 | 16,945.81 | 16,945.81 | 16,945.81 | 16,945.81 | - |
18 Apr 2024 | 16,971.82 | 16,971.82 | 16,971.82 | 16,971.82 | 16,971.82 | - |
17 Apr 2024 | 16,892.39 | 16,892.39 | 16,892.39 | 16,892.39 | 16,892.39 | - |
16 Apr 2024 | 16,922.00 | 16,922.00 | 16,922.00 | 16,922.00 | 16,922.00 | - |
15 Apr 2024 | 17,039.32 | 17,039.32 | 17,039.32 | 17,039.32 | 17,039.32 | - |
12 Apr 2024 | 16,802.50 | 16,802.50 | 16,802.50 | 16,802.50 | 16,802.50 | - |
11 Apr 2024 | 17,020.38 | 17,020.38 | 17,020.38 | 17,020.38 | 17,020.38 | - |
10 Apr 2024 | 17,001.81 | 17,001.81 | 17,001.81 | 17,001.81 | 17,001.81 | - |
09 Apr 2024 | 16,790.02 | 16,790.02 | 16,790.02 | 16,790.02 | 16,790.02 | - |
08 Apr 2024 | 16,861.10 | 16,861.10 | 16,861.10 | 16,861.10 | 16,861.10 | - |
05 Apr 2024 | 16,794.35 | 16,794.35 | 16,794.35 | 16,794.35 | 16,794.35 | - |
04 Apr 2024 | 16,760.54 | 16,760.54 | 16,760.54 | 16,760.54 | 16,760.54 | - |
03 Apr 2024 | 16,847.84 | 16,847.84 | 16,847.84 | 16,847.84 | 16,847.84 | - |
02 Apr 2024 | 16,867.55 | 16,867.55 | 16,867.55 | 16,867.55 | 16,867.55 | - |
28 Mar 2024 | 16,752.42 | 16,752.42 | 16,752.42 | 16,752.42 | 16,752.42 | - |
27 Mar 2024 | 16,835.46 | 16,835.46 | 16,835.46 | 16,835.46 | 16,835.46 | - |
26 Mar 2024 | 16,757.28 | 16,757.28 | 16,757.28 | 16,757.28 | 16,757.28 | - |
25 Mar 2024 | 16,660.79 | 16,660.79 | 16,660.79 | 16,660.79 | 16,660.79 | - |
22 Mar 2024 | 16,606.73 | 16,606.73 | 16,606.73 | 16,606.73 | 16,606.73 | - |
21 Mar 2024 | 16,667.76 | 16,667.76 | 16,667.76 | 16,667.76 | 16,667.76 | - |
20 Mar 2024 | 16,474.41 | 16,474.41 | 16,474.41 | 16,474.41 | 16,474.41 | - |
19 Mar 2024 | 16,381.73 | 16,381.73 | 16,381.73 | 16,381.73 | 16,381.73 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 16,255.26 | 16,255.26 | 16,255.26 | 16,255.26 | 16,255.26 | - |
14 Mar 2024 | 16,211.36 | 16,211.36 | 16,211.36 | 16,211.36 | 16,211.36 | - |
13 Mar 2024 | 16,156.85 | 16,156.85 | 16,156.85 | 16,156.85 | 16,156.85 | - |
12 Mar 2024 | 16,103.74 | 16,103.74 | 16,103.74 | 16,103.74 | 16,103.74 | - |
11 Mar 2024 | 15,978.34 | 15,978.34 | 15,978.34 | 15,978.34 | 15,978.34 | - |
08 Mar 2024 | 15,984.18 | 15,984.18 | 15,984.18 | 15,984.18 | 15,984.18 | - |
07 Mar 2024 | 16,068.74 | 16,068.74 | 16,068.74 | 16,068.74 | 16,068.74 | - |
06 Mar 2024 | 16,092.96 | 16,092.96 | 16,092.96 | 16,092.96 | 16,092.96 | - |
05 Mar 2024 | 16,037.52 | 16,037.52 | 16,037.52 | 16,037.52 | 16,037.52 | - |
04 Mar 2024 | 16,139.75 | 16,139.75 | 16,139.75 | 16,139.75 | 16,139.75 | - |
01 Mar 2024 | 16,145.28 | 16,145.28 | 16,145.28 | 16,145.28 | 16,145.28 | - |
29 Feb 2024 | 16,038.09 | 16,038.09 | 16,038.09 | 16,038.09 | 16,038.09 | - |
28 Feb 2024 | 16,022.95 | 16,022.95 | 16,022.95 | 16,022.95 | 16,022.95 | - |
27 Feb 2024 | 16,202.71 | 16,202.71 | 16,202.71 | 16,202.71 | 16,202.71 | - |
26 Feb 2024 | 16,308.88 | 16,308.88 | 16,308.88 | 16,308.88 | 16,308.88 | - |
23 Feb 2024 | 16,312.84 | 16,312.84 | 16,312.84 | 16,312.84 | 16,312.84 | - |
22 Feb 2024 | 16,185.03 | 16,185.03 | 16,185.03 | 16,185.03 | 16,185.03 | - |
21 Feb 2024 | 16,046.80 | 16,046.80 | 16,046.80 | 16,046.80 | 16,046.80 | - |
20 Feb 2024 | 16,053.65 | 16,053.65 | 16,053.65 | 16,053.65 | 16,053.65 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 15,985.17 | 15,985.17 | 15,985.17 | 15,985.17 | 15,985.17 | - |
15 Feb 2024 | 16,016.60 | 16,016.60 | 16,016.60 | 16,016.60 | 16,016.60 | - |
14 Feb 2024 | 15,987.42 | 15,987.42 | 15,987.42 | 15,987.42 | 15,987.42 | - |
13 Feb 2024 | 16,052.71 | 16,052.71 | 16,052.71 | 16,052.71 | 16,052.71 | - |
12 Feb 2024 | 15,897.92 | 15,897.92 | 15,897.92 | 15,897.92 | 15,897.92 | - |
09 Feb 2024 | 15,856.84 | 15,856.84 | 15,856.84 | 15,856.84 | 15,856.84 | - |
08 Feb 2024 | 15,742.26 | 15,742.26 | 15,742.26 | 15,742.26 | 15,742.26 | - |
07 Feb 2024 | 15,523.12 | 15,523.12 | 15,523.12 | 15,523.12 | 15,523.12 | - |
06 Feb 2024 | 15,390.75 | 15,390.75 | 15,390.75 | 15,390.75 | 15,390.75 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 15,328.55 | 15,328.55 | 15,328.55 | 15,328.55 | 15,328.55 | - |
01 Feb 2024 | 15,180.37 | 15,180.37 | 15,180.37 | 15,180.37 | 15,180.37 | - |
31 Jan 2024 | 15,128.57 | 15,128.57 | 15,128.57 | 15,128.57 | 15,128.57 | - |
30 Jan 2024 | 15,135.52 | 15,135.52 | 15,135.52 | 15,135.52 | 15,135.52 | - |
29 Jan 2024 | 15,160.78 | 15,160.78 | 15,160.78 | 15,160.78 | 15,160.78 | - |
26 Jan 2024 | 15,078.34 | 15,078.34 | 15,078.34 | 15,078.34 | 15,078.34 | - |
25 Jan 2024 | 14,982.54 | 14,982.54 | 14,982.54 | 14,982.54 | 14,982.54 | - |
24 Jan 2024 | 14,953.06 | 14,953.06 | 14,953.06 | 14,953.06 | 14,953.06 | - |
23 Jan 2024 | 15,102.82 | 15,102.82 | 15,102.82 | 15,102.82 | 15,102.82 | - |
22 Jan 2024 | 15,216.04 | 15,216.04 | 15,216.04 | 15,216.04 | 15,216.04 | - |
19 Jan 2024 | 15,116.71 | 15,116.71 | 15,116.71 | 15,116.71 | 15,116.71 | - |
18 Jan 2024 | 15,017.48 | 15,017.48 | 15,017.48 | 15,017.48 | 15,017.48 | - |
17 Jan 2024 | 14,999.42 | 14,999.42 | 14,999.42 | 14,999.42 | 14,999.42 | - |
16 Jan 2024 | 14,944.88 | 14,944.88 | 14,944.88 | 14,944.88 | 14,944.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |