Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 28,340.26 | 28,340.26 | 28,340.26 | 28,340.26 | 28,340.26 | - |
20 Jun 2024 | 28,333.04 | 28,333.04 | 28,333.04 | 28,333.04 | 28,333.04 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 28,073.14 | 28,073.14 | 28,073.14 | 28,073.14 | 28,073.14 | - |
17 Jun 2024 | 27,907.24 | 27,907.24 | 27,907.24 | 27,907.24 | 27,907.24 | - |
14 Jun 2024 | 28,199.49 | 28,199.49 | 28,199.49 | 28,199.49 | 28,199.49 | - |
13 Jun 2024 | 27,815.57 | 27,815.57 | 27,815.57 | 27,815.57 | 27,815.57 | - |
12 Jun 2024 | 27,919.49 | 27,919.49 | 27,919.49 | 27,919.49 | 27,919.49 | - |
11 Jun 2024 | 27,975.58 | 27,975.58 | 27,975.58 | 27,975.58 | 27,975.58 | - |
10 Jun 2024 | 27,966.66 | 27,966.66 | 27,966.66 | 27,966.66 | 27,966.66 | - |
07 Jun 2024 | 27,798.65 | 27,798.65 | 27,798.65 | 27,798.65 | 27,798.65 | - |
06 Jun 2024 | 27,689.49 | 27,689.49 | 27,689.49 | 27,689.49 | 27,689.49 | - |
05 Jun 2024 | 27,798.72 | 27,798.72 | 27,798.72 | 27,798.72 | 27,798.72 | - |
04 Jun 2024 | 28,004.43 | 28,004.43 | 28,004.43 | 28,004.43 | 28,004.43 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 27,526.96 | 27,526.96 | 27,526.96 | 27,526.96 | 27,526.96 | - |
30 May 2024 | 27,031.58 | 27,031.58 | 27,031.58 | 27,031.58 | 27,031.58 | - |
29 May 2024 | 27,020.36 | 27,020.36 | 27,020.36 | 27,020.36 | 27,020.36 | - |
28 May 2024 | 27,657.07 | 27,657.07 | 27,657.07 | 27,657.07 | 27,657.07 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 27,552.29 | 27,552.29 | 27,552.29 | 27,552.29 | 27,552.29 | - |
23 May 2024 | 27,871.47 | 27,871.47 | 27,871.47 | 27,871.47 | 27,871.47 | - |
22 May 2024 | 27,879.28 | 27,879.28 | 27,879.28 | 27,879.28 | 27,879.28 | - |
21 May 2024 | 28,175.35 | 28,175.35 | 28,175.35 | 28,175.35 | 28,175.35 | - |
20 May 2024 | 28,342.46 | 28,342.46 | 28,342.46 | 28,342.46 | 28,342.46 | - |
17 May 2024 | 28,166.38 | 28,166.38 | 28,166.38 | 28,166.38 | 28,166.38 | - |
16 May 2024 | 28,156.68 | 28,156.68 | 28,156.68 | 28,156.68 | 28,156.68 | - |
15 May 2024 | 28,210.57 | 28,210.57 | 28,210.57 | 28,210.57 | 28,210.57 | - |
14 May 2024 | 28,731.51 | 28,731.51 | 28,731.51 | 28,731.51 | 28,731.51 | - |
13 May 2024 | 28,659.91 | 28,659.91 | 28,659.91 | 28,659.91 | 28,659.91 | - |
10 May 2024 | 28,672.46 | 28,672.46 | 28,672.46 | 28,672.46 | 28,672.46 | - |
09 May 2024 | 28,695.48 | 28,695.48 | 28,695.48 | 28,695.48 | 28,695.48 | - |
08 May 2024 | 28,603.49 | 28,603.49 | 28,603.49 | 28,603.49 | 28,603.49 | - |
07 May 2024 | 28,663.61 | 28,663.61 | 28,663.61 | 28,663.61 | 28,663.61 | - |
02 May 2024 | 28,132.77 | 28,132.77 | 28,132.77 | 28,132.77 | 28,132.77 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 28,438.54 | 28,438.54 | 28,438.54 | 28,438.54 | 28,438.54 | - |
26 Apr 2024 | 28,101.56 | 28,101.56 | 28,101.56 | 28,101.56 | 28,101.56 | - |
25 Apr 2024 | 27,994.46 | 27,994.46 | 27,994.46 | 27,994.46 | 27,994.46 | - |
24 Apr 2024 | 28,426.15 | 28,426.15 | 28,426.15 | 28,426.15 | 28,426.15 | - |
23 Apr 2024 | 28,154.79 | 28,154.79 | 28,154.79 | 28,154.79 | 28,154.79 | - |
22 Apr 2024 | 28,065.00 | 28,065.00 | 28,065.00 | 28,065.00 | 28,065.00 | - |
19 Apr 2024 | 27,666.45 | 27,666.45 | 27,666.45 | 27,666.45 | 27,666.45 | - |
18 Apr 2024 | 28,423.13 | 28,423.13 | 28,423.13 | 28,423.13 | 28,423.13 | - |
17 Apr 2024 | 28,092.24 | 28,092.24 | 28,092.24 | 28,092.24 | 28,092.24 | - |
16 Apr 2024 | 28,378.52 | 28,378.52 | 28,378.52 | 28,378.52 | 28,378.52 | - |
15 Apr 2024 | 28,876.25 | 28,876.25 | 28,876.25 | 28,876.25 | 28,876.25 | - |
12 Apr 2024 | 29,005.18 | 29,005.18 | 29,005.18 | 29,005.18 | 29,005.18 | - |
11 Apr 2024 | 29,124.78 | 29,124.78 | 29,124.78 | 29,124.78 | 29,124.78 | - |
10 Apr 2024 | 29,365.83 | 29,365.83 | 29,365.83 | 29,365.83 | 29,365.83 | - |
09 Apr 2024 | 29,285.29 | 29,285.29 | 29,285.29 | 29,285.29 | 29,285.29 | - |
08 Apr 2024 | 29,167.58 | 29,167.58 | 29,167.58 | 29,167.58 | 29,167.58 | - |
05 Apr 2024 | 29,044.70 | 29,044.70 | 29,044.70 | 29,044.70 | 29,044.70 | - |
04 Apr 2024 | 29,195.43 | 29,195.43 | 29,195.43 | 29,195.43 | 29,195.43 | - |
03 Apr 2024 | 29,070.26 | 29,070.26 | 29,070.26 | 29,070.26 | 29,070.26 | - |
02 Apr 2024 | 29,433.73 | 29,433.73 | 29,433.73 | 29,433.73 | 29,433.73 | - |
01 Apr 2024 | - | - | - | - | - | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 29,953.24 | 29,953.24 | 29,953.24 | 29,953.24 | 29,953.24 | - |
27 Mar 2024 | 30,063.26 | 30,063.26 | 30,063.26 | 30,063.26 | 30,063.26 | - |
26 Mar 2024 | 29,939.15 | 29,939.15 | 29,939.15 | 29,939.15 | 29,939.15 | - |
25 Mar 2024 | 30,074.39 | 30,074.39 | 30,074.39 | 30,074.39 | 30,074.39 | - |
22 Mar 2024 | 30,359.42 | 30,359.42 | 30,359.42 | 30,359.42 | 30,359.42 | - |
21 Mar 2024 | 30,271.47 | 30,271.47 | 30,271.47 | 30,271.47 | 30,271.47 | - |
19 Mar 2024 | 30,037.42 | 30,037.42 | 30,037.42 | 30,037.42 | 30,037.42 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 29,420.38 | 29,420.38 | 29,420.38 | 29,420.38 | 29,420.38 | - |
14 Mar 2024 | 29,674.73 | 29,674.73 | 29,674.73 | 29,674.73 | 29,674.73 | - |
13 Mar 2024 | 29,514.22 | 29,514.22 | 29,514.22 | 29,514.22 | 29,514.22 | - |
12 Mar 2024 | 29,788.90 | 29,788.90 | 29,788.90 | 29,788.90 | 29,788.90 | - |
11 Mar 2024 | 29,309.68 | 29,309.68 | 29,309.68 | 29,309.68 | 29,309.68 | - |
08 Mar 2024 | 29,817.39 | 29,817.39 | 29,817.39 | 29,817.39 | 29,817.39 | - |
07 Mar 2024 | 29,836.72 | 29,836.72 | 29,836.72 | 29,836.72 | 29,836.72 | - |
06 Mar 2024 | 30,127.34 | 30,127.34 | 30,127.34 | 30,127.34 | 30,127.34 | - |
05 Mar 2024 | 29,947.01 | 29,947.01 | 29,947.01 | 29,947.01 | 29,947.01 | - |
04 Mar 2024 | 29,808.89 | 29,808.89 | 29,808.89 | 29,808.89 | 29,808.89 | - |
01 Mar 2024 | 29,999.63 | 29,999.63 | 29,999.63 | 29,999.63 | 29,999.63 | - |
29 Feb 2024 | 30,106.17 | 30,106.17 | 30,106.17 | 30,106.17 | 30,106.17 | - |
28 Feb 2024 | 30,139.45 | 30,139.45 | 30,139.45 | 30,139.45 | 30,139.45 | - |
27 Feb 2024 | 30,105.19 | 30,105.19 | 30,105.19 | 30,105.19 | 30,105.19 | - |
26 Feb 2024 | 29,973.46 | 29,973.46 | 29,973.46 | 29,973.46 | 29,973.46 | - |
22 Feb 2024 | 29,569.76 | 29,569.76 | 29,569.76 | 29,569.76 | 29,569.76 | - |
21 Feb 2024 | 29,326.14 | 29,326.14 | 29,326.14 | 29,326.14 | 29,326.14 | - |
20 Feb 2024 | 29,512.31 | 29,512.31 | 29,512.31 | 29,512.31 | 29,512.31 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 29,072.43 | 29,072.43 | 29,072.43 | 29,072.43 | 29,072.43 | - |
15 Feb 2024 | 28,400.37 | 28,400.37 | 28,400.37 | 28,400.37 | 28,400.37 | - |
14 Feb 2024 | 28,063.71 | 28,063.71 | 28,063.71 | 28,063.71 | 28,063.71 | - |
13 Feb 2024 | 28,468.62 | 28,468.62 | 28,468.62 | 28,468.62 | 28,468.62 | - |
09 Feb 2024 | 27,965.40 | 27,965.40 | 27,965.40 | 27,965.40 | 27,965.40 | - |
08 Feb 2024 | 27,929.79 | 27,929.79 | 27,929.79 | 27,929.79 | 27,929.79 | - |
07 Feb 2024 | 27,998.19 | 27,998.19 | 27,998.19 | 27,998.19 | 27,998.19 | - |
06 Feb 2024 | 28,125.36 | 28,125.36 | 28,125.36 | 28,125.36 | 28,125.36 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 28,046.11 | 28,046.11 | 28,046.11 | 28,046.11 | 28,046.11 | - |
01 Feb 2024 | 27,822.73 | 27,822.73 | 27,822.73 | 27,822.73 | 27,822.73 | - |
31 Jan 2024 | 28,161.66 | 28,161.66 | 28,161.66 | 28,161.66 | 28,161.66 | - |
30 Jan 2024 | 28,131.61 | 28,131.61 | 28,131.61 | 28,131.61 | 28,131.61 | - |
29 Jan 2024 | 28,106.28 | 28,106.28 | 28,106.28 | 28,106.28 | 28,106.28 | - |
26 Jan 2024 | 27,946.73 | 27,946.73 | 27,946.73 | 27,946.73 | 27,946.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |