Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 33,192.14 | 33,192.14 | 33,192.14 | 33,192.14 | 33,192.14 | - |
25 Apr 2024 | 32,921.99 | 32,921.99 | 32,921.99 | 32,921.99 | 32,921.99 | - |
24 Apr 2024 | 33,336.87 | 33,336.87 | 33,336.87 | 33,336.87 | 33,336.87 | - |
23 Apr 2024 | 32,728.50 | 32,728.50 | 32,728.50 | 32,728.50 | 32,728.50 | - |
22 Apr 2024 | 32,760.55 | 32,760.55 | 32,760.55 | 32,760.55 | 32,760.55 | - |
19 Apr 2024 | 32,544.41 | 32,544.41 | 32,544.41 | 32,544.41 | 32,544.41 | - |
18 Apr 2024 | 33,321.73 | 33,321.73 | 33,321.73 | 33,321.73 | 33,321.73 | - |
17 Apr 2024 | 33,111.74 | 33,111.74 | 33,111.74 | 33,111.74 | 33,111.74 | - |
16 Apr 2024 | 33,358.04 | 33,358.04 | 33,358.04 | 33,358.04 | 33,358.04 | - |
15 Apr 2024 | 33,931.91 | 33,931.91 | 33,931.91 | 33,931.91 | 33,931.91 | - |
12 Apr 2024 | 34,031.90 | 34,031.90 | 34,031.90 | 34,031.90 | 34,031.90 | - |
11 Apr 2024 | 33,803.34 | 33,803.34 | 33,803.34 | 33,803.34 | 33,803.34 | - |
10 Apr 2024 | 33,677.09 | 33,677.09 | 33,677.09 | 33,677.09 | 33,677.09 | - |
09 Apr 2024 | 33,797.52 | 33,797.52 | 33,797.52 | 33,797.52 | 33,797.52 | - |
08 Apr 2024 | 33,491.60 | 33,491.60 | 33,491.60 | 33,491.60 | 33,491.60 | - |
05 Apr 2024 | 33,242.58 | 33,242.58 | 33,242.58 | 33,242.58 | 33,242.58 | - |
04 Apr 2024 | 33,754.14 | 33,754.14 | 33,754.14 | 33,754.14 | 33,754.14 | - |
03 Apr 2024 | 33,426.93 | 33,426.93 | 33,426.93 | 33,426.93 | 33,426.93 | - |
02 Apr 2024 | 33,553.21 | 33,553.21 | 33,553.21 | 33,553.21 | 33,553.21 | - |
28 Mar 2024 | 34,050.00 | 34,050.00 | 34,050.00 | 34,050.00 | 34,050.00 | - |
27 Mar 2024 | 34,358.73 | 34,358.73 | 34,358.73 | 34,358.73 | 34,358.73 | - |
26 Mar 2024 | 34,178.79 | 34,178.79 | 34,178.79 | 34,178.79 | 34,178.79 | - |
25 Mar 2024 | 34,211.16 | 34,211.16 | 34,211.16 | 34,211.16 | 34,211.16 | - |
22 Mar 2024 | 34,590.57 | 34,590.57 | 34,590.57 | 34,590.57 | 34,590.57 | - |
21 Mar 2024 | 34,567.03 | 34,567.03 | 34,567.03 | 34,567.03 | 34,567.03 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 33,896.40 | 33,896.40 | 33,896.40 | 33,896.40 | 33,896.40 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 32,948.32 | 32,948.32 | 32,948.32 | 32,948.32 | 32,948.32 | - |
14 Mar 2024 | 33,104.59 | 33,104.59 | 33,104.59 | 33,104.59 | 33,104.59 | - |
13 Mar 2024 | 32,905.07 | 32,905.07 | 32,905.07 | 32,905.07 | 32,905.07 | - |
12 Mar 2024 | 33,023.73 | 33,023.73 | 33,023.73 | 33,023.73 | 33,023.73 | - |
11 Mar 2024 | 33,136.83 | 33,136.83 | 33,136.83 | 33,136.83 | 33,136.83 | - |
08 Mar 2024 | 33,965.15 | 33,965.15 | 33,965.15 | 33,965.15 | 33,965.15 | - |
07 Mar 2024 | 33,797.30 | 33,797.30 | 33,797.30 | 33,797.30 | 33,797.30 | - |
06 Mar 2024 | 34,095.56 | 34,095.56 | 34,095.56 | 34,095.56 | 34,095.56 | - |
05 Mar 2024 | 33,987.79 | 33,987.79 | 33,987.79 | 33,987.79 | 33,987.79 | - |
04 Mar 2024 | 33,950.83 | 33,950.83 | 33,950.83 | 33,950.83 | 33,950.83 | - |
01 Mar 2024 | 33,866.96 | 33,866.96 | 33,866.96 | 33,866.96 | 33,866.96 | - |
29 Feb 2024 | 33,485.90 | 33,485.90 | 33,485.90 | 33,485.90 | 33,485.90 | - |
28 Feb 2024 | 33,425.17 | 33,425.17 | 33,425.17 | 33,425.17 | 33,425.17 | - |
27 Feb 2024 | 33,434.62 | 33,434.62 | 33,434.62 | 33,434.62 | 33,434.62 | - |
26 Feb 2024 | 33,321.13 | 33,321.13 | 33,321.13 | 33,321.13 | 33,321.13 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 33,089.21 | 33,089.21 | 33,089.21 | 33,089.21 | 33,089.21 | - |
21 Feb 2024 | 32,508.17 | 32,508.17 | 32,508.17 | 32,508.17 | 32,508.17 | - |
20 Feb 2024 | 32,550.84 | 32,550.84 | 32,550.84 | 32,550.84 | 32,550.84 | - |
19 Feb 2024 | 32,638.89 | 32,638.89 | 32,638.89 | 32,638.89 | 32,638.89 | - |
16 Feb 2024 | 32,462.92 | 32,462.92 | 32,462.92 | 32,462.92 | 32,462.92 | - |
15 Feb 2024 | 32,075.69 | 32,075.69 | 32,075.69 | 32,075.69 | 32,075.69 | - |
14 Feb 2024 | 32,079.34 | 32,079.34 | 32,079.34 | 32,079.34 | 32,079.34 | - |
13 Feb 2024 | 32,358.97 | 32,358.97 | 32,358.97 | 32,358.97 | 32,358.97 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 31,670.09 | 31,670.09 | 31,670.09 | 31,670.09 | 31,670.09 | - |
08 Feb 2024 | 31,620.22 | 31,620.22 | 31,620.22 | 31,620.22 | 31,620.22 | - |
07 Feb 2024 | 31,220.59 | 31,220.59 | 31,220.59 | 31,220.59 | 31,220.59 | - |
06 Feb 2024 | 31,260.80 | 31,260.80 | 31,260.80 | 31,260.80 | 31,260.80 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 31,408.57 | 31,408.57 | 31,408.57 | 31,408.57 | 31,408.57 | - |
01 Feb 2024 | 31,212.87 | 31,212.87 | 31,212.87 | 31,212.87 | 31,212.87 | - |
31 Jan 2024 | 31,432.52 | 31,432.52 | 31,432.52 | 31,432.52 | 31,432.52 | - |
30 Jan 2024 | 31,227.89 | 31,227.89 | 31,227.89 | 31,227.89 | 31,227.89 | - |
29 Jan 2024 | 31,222.82 | 31,222.82 | 31,222.82 | 31,222.82 | 31,222.82 | - |
26 Jan 2024 | 30,971.24 | 30,971.24 | 30,971.24 | 30,971.24 | 30,971.24 | - |
25 Jan 2024 | 31,445.67 | 31,445.67 | 31,445.67 | 31,445.67 | 31,445.67 | - |
24 Jan 2024 | 31,478.53 | 31,478.53 | 31,478.53 | 31,478.53 | 31,478.53 | - |
23 Jan 2024 | 31,418.48 | 31,418.48 | 31,418.48 | 31,418.48 | 31,418.48 | - |
22 Jan 2024 | 31,445.33 | 31,445.33 | 31,445.33 | 31,445.33 | 31,445.33 | - |
19 Jan 2024 | 30,908.45 | 30,908.45 | 30,908.45 | 30,908.45 | 30,908.45 | - |
18 Jan 2024 | 30,523.72 | 30,523.72 | 30,523.72 | 30,523.72 | 30,523.72 | - |
17 Jan 2024 | 30,650.47 | 30,650.47 | 30,650.47 | 30,650.47 | 30,650.47 | - |
16 Jan 2024 | 30,882.57 | 30,882.57 | 30,882.57 | 30,882.57 | 30,882.57 | - |
15 Jan 2024 | 31,288.63 | 31,288.63 | 31,288.63 | 31,288.63 | 31,288.63 | - |
12 Jan 2024 | 31,185.77 | 31,185.77 | 31,185.77 | 31,185.77 | 31,185.77 | - |
11 Jan 2024 | 31,076.01 | 31,076.01 | 31,076.01 | 31,076.01 | 31,076.01 | - |
10 Jan 2024 | 30,631.19 | 30,631.19 | 30,631.19 | 30,631.19 | 30,631.19 | - |
09 Jan 2024 | 30,241.27 | 30,241.27 | 30,241.27 | 30,241.27 | 30,241.27 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 29,833.01 | 29,833.01 | 29,833.01 | 29,833.01 | 29,833.01 | - |
04 Jan 2024 | 29,824.55 | 29,824.55 | 29,824.55 | 29,824.55 | 29,824.55 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 29,832.56 | 29,832.56 | 29,832.56 | 29,832.56 | 29,832.56 | - |
28 Dec 2023 | 29,833.38 | 29,833.38 | 29,833.38 | 29,833.38 | 29,833.38 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 29,394.84 | 29,394.84 | 29,394.84 | 29,394.84 | 29,394.84 | - |
21 Dec 2023 | 29,359.74 | 29,359.74 | 29,359.74 | 29,359.74 | 29,359.74 | - |
20 Dec 2023 | 29,548.29 | 29,548.29 | 29,548.29 | 29,548.29 | 29,548.29 | - |
19 Dec 2023 | 29,462.08 | 29,462.08 | 29,462.08 | 29,462.08 | 29,462.08 | - |
18 Dec 2023 | 29,210.55 | 29,210.55 | 29,210.55 | 29,210.55 | 29,210.55 | - |
15 Dec 2023 | 29,372.57 | 29,372.57 | 29,372.57 | 29,372.57 | 29,372.57 | - |
14 Dec 2023 | 29,152.66 | 29,152.66 | 29,152.66 | 29,152.66 | 29,152.66 | - |
13 Dec 2023 | 29,271.54 | 29,271.54 | 29,271.54 | 29,271.54 | 29,271.54 | - |
12 Dec 2023 | 29,322.39 | 29,322.39 | 29,322.39 | 29,322.39 | 29,322.39 | - |
11 Dec 2023 | 29,497.40 | 29,497.40 | 29,497.40 | 29,497.40 | 29,497.40 | - |
08 Dec 2023 | 29,080.84 | 29,080.84 | 29,080.84 | 29,080.84 | 29,080.84 | - |
07 Dec 2023 | 29,511.06 | 29,511.06 | 29,511.06 | 29,511.06 | 29,511.06 | - |
06 Dec 2023 | 30,084.60 | 30,084.60 | 30,084.60 | 30,084.60 | 30,084.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |