Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 41,542.29 | 41,542.29 | 41,542.29 | 41,542.29 | 41,542.29 | - |
01 May 2024 | 41,241.13 | 41,241.13 | 41,241.13 | 41,241.13 | 41,241.13 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 41,220.30 | 41,220.30 | 41,220.30 | 41,220.30 | 41,220.30 | - |
26 Apr 2024 | 41,206.76 | 41,206.76 | 41,206.76 | 41,206.76 | 41,206.76 | - |
25 Apr 2024 | 40,822.56 | 40,822.56 | 40,822.56 | 40,822.56 | 40,822.56 | - |
24 Apr 2024 | 40,984.37 | 40,984.37 | 40,984.37 | 40,984.37 | 40,984.37 | - |
23 Apr 2024 | 40,927.87 | 40,927.87 | 40,927.87 | 40,927.87 | 40,927.87 | - |
22 Apr 2024 | 40,860.67 | 40,860.67 | 40,860.67 | 40,860.67 | 40,860.67 | - |
19 Apr 2024 | 40,427.49 | 40,427.49 | 40,427.49 | 40,427.49 | 40,427.49 | - |
18 Apr 2024 | 40,347.49 | 40,347.49 | 40,347.49 | 40,347.49 | 40,347.49 | - |
17 Apr 2024 | 40,148.04 | 40,148.04 | 40,148.04 | 40,148.04 | 40,148.04 | - |
16 Apr 2024 | 40,238.35 | 40,238.35 | 40,238.35 | 40,238.35 | 40,238.35 | - |
15 Apr 2024 | 40,934.84 | 40,934.84 | 40,934.84 | 40,934.84 | 40,934.84 | - |
12 Apr 2024 | 41,323.72 | 41,323.72 | 41,323.72 | 41,323.72 | 41,323.72 | - |
11 Apr 2024 | 41,426.56 | 41,426.56 | 41,426.56 | 41,426.56 | 41,426.56 | - |
10 Apr 2024 | 41,687.85 | 41,687.85 | 41,687.85 | 41,687.85 | 41,687.85 | - |
09 Apr 2024 | 41,396.43 | 41,396.43 | 41,396.43 | 41,396.43 | 41,396.43 | - |
08 Apr 2024 | 41,328.31 | 41,328.31 | 41,328.31 | 41,328.31 | 41,328.31 | - |
05 Apr 2024 | 41,653.03 | 41,653.03 | 41,653.03 | 41,653.03 | 41,653.03 | - |
04 Apr 2024 | 41,737.55 | 41,737.55 | 41,737.55 | 41,737.55 | 41,737.55 | - |
03 Apr 2024 | 41,647.01 | 41,647.01 | 41,647.01 | 41,647.01 | 41,647.01 | - |
02 Apr 2024 | 41,604.73 | 41,604.73 | 41,604.73 | 41,604.73 | 41,604.73 | - |
28 Mar 2024 | 41,454.28 | 41,454.28 | 41,454.28 | 41,454.28 | 41,454.28 | - |
27 Mar 2024 | 41,501.39 | 41,501.39 | 41,501.39 | 41,501.39 | 41,501.39 | - |
26 Mar 2024 | 41,422.21 | 41,422.21 | 41,422.21 | 41,422.21 | 41,422.21 | - |
25 Mar 2024 | 41,233.23 | 41,233.23 | 41,233.23 | 41,233.23 | 41,233.23 | - |
22 Mar 2024 | 41,354.72 | 41,354.72 | 41,354.72 | 41,354.72 | 41,354.72 | - |
21 Mar 2024 | 41,336.28 | 41,336.28 | 41,336.28 | 41,336.28 | 41,336.28 | - |
20 Mar 2024 | 40,694.81 | 40,694.81 | 40,694.81 | 40,694.81 | 40,694.81 | - |
19 Mar 2024 | 40,727.09 | 40,727.09 | 40,727.09 | 40,727.09 | 40,727.09 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 40,500.74 | 40,500.74 | 40,500.74 | 40,500.74 | 40,500.74 | - |
14 Mar 2024 | 40,290.01 | 40,290.01 | 40,290.01 | 40,290.01 | 40,290.01 | - |
13 Mar 2024 | 40,417.29 | 40,417.29 | 40,417.29 | 40,417.29 | 40,417.29 | - |
12 Mar 2024 | 40,429.10 | 40,429.10 | 40,429.10 | 40,429.10 | 40,429.10 | - |
11 Mar 2024 | 39,896.13 | 39,896.13 | 39,896.13 | 39,896.13 | 39,896.13 | - |
08 Mar 2024 | 39,833.44 | 39,833.44 | 39,833.44 | 39,833.44 | 39,833.44 | - |
07 Mar 2024 | 40,027.35 | 40,027.35 | 40,027.35 | 40,027.35 | 40,027.35 | - |
06 Mar 2024 | 39,807.37 | 39,807.37 | 39,807.37 | 39,807.37 | 39,807.37 | - |
05 Mar 2024 | 39,537.54 | 39,537.54 | 39,537.54 | 39,537.54 | 39,537.54 | - |
04 Mar 2024 | 39,746.22 | 39,746.22 | 39,746.22 | 39,746.22 | 39,746.22 | - |
01 Mar 2024 | 39,858.94 | 39,858.94 | 39,858.94 | 39,858.94 | 39,858.94 | - |
29 Feb 2024 | 39,598.09 | 39,598.09 | 39,598.09 | 39,598.09 | 39,598.09 | - |
28 Feb 2024 | 39,631.95 | 39,631.95 | 39,631.95 | 39,631.95 | 39,631.95 | - |
27 Feb 2024 | 39,777.07 | 39,777.07 | 39,777.07 | 39,777.07 | 39,777.07 | - |
26 Feb 2024 | 39,611.76 | 39,611.76 | 39,611.76 | 39,611.76 | 39,611.76 | - |
23 Feb 2024 | 39,894.42 | 39,894.42 | 39,894.42 | 39,894.42 | 39,894.42 | - |
22 Feb 2024 | 39,837.46 | 39,837.46 | 39,837.46 | 39,837.46 | 39,837.46 | - |
21 Feb 2024 | 39,619.19 | 39,619.19 | 39,619.19 | 39,619.19 | 39,619.19 | - |
20 Feb 2024 | 39,415.32 | 39,415.32 | 39,415.32 | 39,415.32 | 39,415.32 | - |
19 Feb 2024 | 39,313.28 | 39,313.28 | 39,313.28 | 39,313.28 | 39,313.28 | - |
16 Feb 2024 | 39,236.96 | 39,236.96 | 39,236.96 | 39,236.96 | 39,236.96 | - |
15 Feb 2024 | 38,904.93 | 38,904.93 | 38,904.93 | 38,904.93 | 38,904.93 | - |
14 Feb 2024 | 38,638.68 | 38,638.68 | 38,638.68 | 38,638.68 | 38,638.68 | - |
13 Feb 2024 | 38,319.44 | 38,319.44 | 38,319.44 | 38,319.44 | 38,319.44 | - |
12 Feb 2024 | 38,604.37 | 38,604.37 | 38,604.37 | 38,604.37 | 38,604.37 | - |
09 Feb 2024 | 38,371.38 | 38,371.38 | 38,371.38 | 38,371.38 | 38,371.38 | - |
08 Feb 2024 | 38,571.90 | 38,571.90 | 38,571.90 | 38,571.90 | 38,571.90 | - |
07 Feb 2024 | 38,716.39 | 38,716.39 | 38,716.39 | 38,716.39 | 38,716.39 | - |
06 Feb 2024 | 39,119.78 | 39,119.78 | 39,119.78 | 39,119.78 | 39,119.78 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 38,805.98 | 38,805.98 | 38,805.98 | 38,805.98 | 38,805.98 | - |
01 Feb 2024 | 38,321.13 | 38,321.13 | 38,321.13 | 38,321.13 | 38,321.13 | - |
31 Jan 2024 | 38,376.66 | 38,376.66 | 38,376.66 | 38,376.66 | 38,376.66 | - |
30 Jan 2024 | 38,452.63 | 38,452.63 | 38,452.63 | 38,452.63 | 38,452.63 | - |
29 Jan 2024 | 38,642.57 | 38,642.57 | 38,642.57 | 38,642.57 | 38,642.57 | - |
26 Jan 2024 | 38,564.52 | 38,564.52 | 38,564.52 | 38,564.52 | 38,564.52 | - |
25 Jan 2024 | 38,516.58 | 38,516.58 | 38,516.58 | 38,516.58 | 38,516.58 | - |
24 Jan 2024 | 38,381.86 | 38,381.86 | 38,381.86 | 38,381.86 | 38,381.86 | - |
23 Jan 2024 | 38,136.43 | 38,136.43 | 38,136.43 | 38,136.43 | 38,136.43 | - |
22 Jan 2024 | 37,846.40 | 37,846.40 | 37,846.40 | 37,846.40 | 37,846.40 | - |
19 Jan 2024 | 37,711.09 | 37,711.09 | 37,711.09 | 37,711.09 | 37,711.09 | - |
18 Jan 2024 | 37,875.84 | 37,875.84 | 37,875.84 | 37,875.84 | 37,875.84 | - |
17 Jan 2024 | 37,883.64 | 37,883.64 | 37,883.64 | 37,883.64 | 37,883.64 | - |
16 Jan 2024 | 38,471.68 | 38,471.68 | 38,471.68 | 38,471.68 | 38,471.68 | - |
15 Jan 2024 | 38,629.49 | 38,629.49 | 38,629.49 | 38,629.49 | 38,629.49 | - |
12 Jan 2024 | 38,506.45 | 38,506.45 | 38,506.45 | 38,506.45 | 38,506.45 | - |
11 Jan 2024 | 38,590.40 | 38,590.40 | 38,590.40 | 38,590.40 | 38,590.40 | - |
10 Jan 2024 | 38,818.59 | 38,818.59 | 38,818.59 | 38,818.59 | 38,818.59 | - |
09 Jan 2024 | 38,834.56 | 38,834.56 | 38,834.56 | 38,834.56 | 38,834.56 | - |
08 Jan 2024 | 38,727.45 | 38,727.45 | 38,727.45 | 38,727.45 | 38,727.45 | - |
05 Jan 2024 | 38,742.90 | 38,742.90 | 38,742.90 | 38,742.90 | 38,742.90 | - |
04 Jan 2024 | 38,769.53 | 38,769.53 | 38,769.53 | 38,769.53 | 38,769.53 | - |
03 Jan 2024 | 38,611.13 | 38,611.13 | 38,611.13 | 38,611.13 | 38,611.13 | - |
02 Jan 2024 | 39,006.71 | 39,006.71 | 39,006.71 | 39,006.71 | 39,006.71 | - |
29 Dec 2023 | 38,642.29 | 38,642.29 | 38,642.29 | 38,642.29 | 38,642.29 | - |
28 Dec 2023 | 38,578.31 | 38,578.31 | 38,578.31 | 38,578.31 | 38,578.31 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 38,258.61 | 38,258.61 | 38,258.61 | 38,258.61 | 38,258.61 | - |
21 Dec 2023 | 38,226.96 | 38,226.96 | 38,226.96 | 38,226.96 | 38,226.96 | - |
20 Dec 2023 | 38,241.74 | 38,241.74 | 38,241.74 | 38,241.74 | 38,241.74 | - |
19 Dec 2023 | 37,876.11 | 37,876.11 | 37,876.11 | 37,876.11 | 37,876.11 | - |
18 Dec 2023 | 38,024.31 | 38,024.31 | 38,024.31 | 38,024.31 | 38,024.31 | - |
15 Dec 2023 | 38,042.31 | 38,042.31 | 38,042.31 | 38,042.31 | 38,042.31 | - |
14 Dec 2023 | 37,953.36 | 37,953.36 | 37,953.36 | 37,953.36 | 37,953.36 | - |
13 Dec 2023 | 37,636.73 | 37,636.73 | 37,636.73 | 37,636.73 | 37,636.73 | - |
12 Dec 2023 | 37,396.09 | 37,396.09 | 37,396.09 | 37,396.09 | 37,396.09 | - |
11 Dec 2023 | 37,428.04 | 37,428.04 | 37,428.04 | 37,428.04 | 37,428.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |