Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 30,989.66 | 30,989.66 | 30,989.66 | 30,989.66 | 30,989.66 | - |
02 May 2024 | 31,003.83 | 31,003.83 | 31,003.83 | 31,003.83 | 31,003.83 | - |
01 May 2024 | 30,970.93 | 30,970.93 | 30,970.93 | 30,970.93 | 30,970.93 | - |
30 Apr 2024 | 30,856.68 | 30,856.68 | 30,856.68 | 30,856.68 | 30,856.68 | - |
29 Apr 2024 | 31,232.95 | 31,232.95 | 31,232.95 | 31,232.95 | 31,232.95 | - |
26 Apr 2024 | 31,074.63 | 31,074.63 | 31,074.63 | 31,074.63 | 31,074.63 | - |
25 Apr 2024 | 30,619.05 | 30,619.05 | 30,619.05 | 30,619.05 | 30,619.05 | - |
24 Apr 2024 | 30,741.18 | 30,741.18 | 30,741.18 | 30,741.18 | 30,741.18 | - |
23 Apr 2024 | 30,725.00 | 30,725.00 | 30,725.00 | 30,725.00 | 30,725.00 | - |
22 Apr 2024 | 30,858.22 | 30,858.22 | 30,858.22 | 30,858.22 | 30,858.22 | - |
19 Apr 2024 | 30,609.14 | 30,609.14 | 30,609.14 | 30,609.14 | 30,609.14 | - |
18 Apr 2024 | 30,572.56 | 30,572.56 | 30,572.56 | 30,572.56 | 30,572.56 | - |
17 Apr 2024 | 30,418.60 | 30,418.60 | 30,418.60 | 30,418.60 | 30,418.60 | - |
16 Apr 2024 | 30,374.73 | 30,374.73 | 30,374.73 | 30,374.73 | 30,374.73 | - |
15 Apr 2024 | 30,761.05 | 30,761.05 | 30,761.05 | 30,761.05 | 30,761.05 | - |
12 Apr 2024 | 31,110.30 | 31,110.30 | 31,110.30 | 31,110.30 | 31,110.30 | - |
11 Apr 2024 | 31,154.17 | 31,154.17 | 31,154.17 | 31,154.17 | 31,154.17 | - |
10 Apr 2024 | 31,028.17 | 31,028.17 | 31,028.17 | 31,028.17 | 31,028.17 | - |
09 Apr 2024 | 30,962.62 | 30,962.62 | 30,962.62 | 30,962.62 | 30,962.62 | - |
08 Apr 2024 | 30,901.87 | 30,901.87 | 30,901.87 | 30,901.87 | 30,901.87 | - |
05 Apr 2024 | 30,723.45 | 30,723.45 | 30,723.45 | 30,723.45 | 30,723.45 | - |
04 Apr 2024 | 30,613.63 | 30,613.63 | 30,613.63 | 30,613.63 | 30,613.63 | - |
03 Apr 2024 | 30,755.89 | 30,755.89 | 30,755.89 | 30,755.89 | 30,755.89 | - |
02 Apr 2024 | 30,669.37 | 30,669.37 | 30,669.37 | 30,669.37 | 30,669.37 | - |
28 Mar 2024 | 30,247.36 | 30,247.36 | 30,247.36 | 30,247.36 | 30,247.36 | - |
27 Mar 2024 | 29,977.32 | 29,977.32 | 29,977.32 | 29,977.32 | 29,977.32 | - |
26 Mar 2024 | 29,766.18 | 29,766.18 | 29,766.18 | 29,766.18 | 29,766.18 | - |
25 Mar 2024 | 29,753.33 | 29,753.33 | 29,753.33 | 29,753.33 | 29,753.33 | - |
22 Mar 2024 | 29,934.47 | 29,934.47 | 29,934.47 | 29,934.47 | 29,934.47 | - |
21 Mar 2024 | 29,881.55 | 29,881.55 | 29,881.55 | 29,881.55 | 29,881.55 | - |
20 Mar 2024 | 29,508.43 | 29,508.43 | 29,508.43 | 29,508.43 | 29,508.43 | - |
19 Mar 2024 | 29,218.10 | 29,218.10 | 29,218.10 | 29,218.10 | 29,218.10 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 29,565.85 | 29,565.85 | 29,565.85 | 29,565.85 | 29,565.85 | - |
14 Mar 2024 | 29,652.93 | 29,652.93 | 29,652.93 | 29,652.93 | 29,652.93 | - |
13 Mar 2024 | 29,594.19 | 29,594.19 | 29,594.19 | 29,594.19 | 29,594.19 | - |
12 Mar 2024 | 29,408.24 | 29,408.24 | 29,408.24 | 29,408.24 | 29,408.24 | - |
11 Mar 2024 | 29,435.74 | 29,435.74 | 29,435.74 | 29,435.74 | 29,435.74 | - |
08 Mar 2024 | 29,937.95 | 29,937.95 | 29,937.95 | 29,937.95 | 29,937.95 | - |
07 Mar 2024 | 29,990.82 | 29,990.82 | 29,990.82 | 29,990.82 | 29,990.82 | - |
06 Mar 2024 | 29,699.45 | 29,699.45 | 29,699.45 | 29,699.45 | 29,699.45 | - |
05 Mar 2024 | 29,543.33 | 29,543.33 | 29,543.33 | 29,543.33 | 29,543.33 | - |
04 Mar 2024 | 29,636.34 | 29,636.34 | 29,636.34 | 29,636.34 | 29,636.34 | - |
01 Mar 2024 | 29,574.23 | 29,574.23 | 29,574.23 | 29,574.23 | 29,574.23 | - |
29 Feb 2024 | 29,302.91 | 29,302.91 | 29,302.91 | 29,302.91 | 29,302.91 | - |
28 Feb 2024 | 29,208.49 | 29,208.49 | 29,208.49 | 29,208.49 | 29,208.49 | - |
27 Feb 2024 | 29,330.14 | 29,330.14 | 29,330.14 | 29,330.14 | 29,330.14 | - |
26 Feb 2024 | 29,198.17 | 29,198.17 | 29,198.17 | 29,198.17 | 29,198.17 | - |
23 Feb 2024 | 29,373.91 | 29,373.91 | 29,373.91 | 29,373.91 | 29,373.91 | - |
22 Feb 2024 | 29,566.50 | 29,566.50 | 29,566.50 | 29,566.50 | 29,566.50 | - |
21 Feb 2024 | 29,662.64 | 29,662.64 | 29,662.64 | 29,662.64 | 29,662.64 | - |
20 Feb 2024 | 29,599.99 | 29,599.99 | 29,599.99 | 29,599.99 | 29,599.99 | - |
19 Feb 2024 | 29,858.25 | 29,858.25 | 29,858.25 | 29,858.25 | 29,858.25 | - |
16 Feb 2024 | 29,610.25 | 29,610.25 | 29,610.25 | 29,610.25 | 29,610.25 | - |
15 Feb 2024 | 29,321.52 | 29,321.52 | 29,321.52 | 29,321.52 | 29,321.52 | - |
14 Feb 2024 | 29,133.86 | 29,133.86 | 29,133.86 | 29,133.86 | 29,133.86 | - |
13 Feb 2024 | 29,035.48 | 29,035.48 | 29,035.48 | 29,035.48 | 29,035.48 | - |
12 Feb 2024 | 29,313.44 | 29,313.44 | 29,313.44 | 29,313.44 | 29,313.44 | - |
09 Feb 2024 | 29,084.61 | 29,084.61 | 29,084.61 | 29,084.61 | 29,084.61 | - |
08 Feb 2024 | 29,358.66 | 29,358.66 | 29,358.66 | 29,358.66 | 29,358.66 | - |
07 Feb 2024 | 29,523.73 | 29,523.73 | 29,523.73 | 29,523.73 | 29,523.73 | - |
06 Feb 2024 | 29,532.62 | 29,532.62 | 29,532.62 | 29,532.62 | 29,532.62 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 29,533.56 | 29,533.56 | 29,533.56 | 29,533.56 | 29,533.56 | - |
01 Feb 2024 | 29,479.94 | 29,479.94 | 29,479.94 | 29,479.94 | 29,479.94 | - |
31 Jan 2024 | 28,723.68 | 28,723.68 | 28,723.68 | 28,723.68 | 28,723.68 | - |
30 Jan 2024 | 28,791.41 | 28,791.41 | 28,791.41 | 28,791.41 | 28,791.41 | - |
29 Jan 2024 | 28,834.23 | 28,834.23 | 28,834.23 | 28,834.23 | 28,834.23 | - |
26 Jan 2024 | 28,474.74 | 28,474.74 | 28,474.74 | 28,474.74 | 28,474.74 | - |
25 Jan 2024 | 28,558.98 | 28,558.98 | 28,558.98 | 28,558.98 | 28,558.98 | - |
24 Jan 2024 | 28,302.95 | 28,302.95 | 28,302.95 | 28,302.95 | 28,302.95 | - |
23 Jan 2024 | 28,385.81 | 28,385.81 | 28,385.81 | 28,385.81 | 28,385.81 | - |
22 Jan 2024 | 28,015.15 | 28,015.15 | 28,015.15 | 28,015.15 | 28,015.15 | - |
19 Jan 2024 | 28,277.15 | 28,277.15 | 28,277.15 | 28,277.15 | 28,277.15 | - |
18 Jan 2024 | 28,390.13 | 28,390.13 | 28,390.13 | 28,390.13 | 28,390.13 | - |
17 Jan 2024 | 28,404.83 | 28,404.83 | 28,404.83 | 28,404.83 | 28,404.83 | - |
16 Jan 2024 | 28,952.08 | 28,952.08 | 28,952.08 | 28,952.08 | 28,952.08 | - |
15 Jan 2024 | 29,268.86 | 29,268.86 | 29,268.86 | 29,268.86 | 29,268.86 | - |
12 Jan 2024 | 29,161.59 | 29,161.59 | 29,161.59 | 29,161.59 | 29,161.59 | - |
11 Jan 2024 | 28,938.57 | 28,938.57 | 28,938.57 | 28,938.57 | 28,938.57 | - |
10 Jan 2024 | 28,946.26 | 28,946.26 | 28,946.26 | 28,946.26 | 28,946.26 | - |
09 Jan 2024 | 29,045.52 | 29,045.52 | 29,045.52 | 29,045.52 | 29,045.52 | - |
08 Jan 2024 | 28,894.95 | 28,894.95 | 28,894.95 | 28,894.95 | 28,894.95 | - |
05 Jan 2024 | 29,053.26 | 29,053.26 | 29,053.26 | 29,053.26 | 29,053.26 | - |
04 Jan 2024 | 29,090.65 | 29,090.65 | 29,090.65 | 29,090.65 | 29,090.65 | - |
03 Jan 2024 | 29,310.44 | 29,310.44 | 29,310.44 | 29,310.44 | 29,310.44 | - |
02 Jan 2024 | 29,534.30 | 29,534.30 | 29,534.30 | 29,534.30 | 29,534.30 | - |
29 Dec 2023 | 29,476.19 | 29,476.19 | 29,476.19 | 29,476.19 | 29,476.19 | - |
28 Dec 2023 | 29,506.53 | 29,506.53 | 29,506.53 | 29,506.53 | 29,506.53 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 29,407.89 | 29,407.89 | 29,407.89 | 29,407.89 | 29,407.89 | - |
21 Dec 2023 | 29,408.64 | 29,408.64 | 29,408.64 | 29,408.64 | 29,408.64 | - |
20 Dec 2023 | 29,217.03 | 29,217.03 | 29,217.03 | 29,217.03 | 29,217.03 | - |
19 Dec 2023 | 29,080.83 | 29,080.83 | 29,080.83 | 29,080.83 | 29,080.83 | - |
18 Dec 2023 | 29,177.27 | 29,177.27 | 29,177.27 | 29,177.27 | 29,177.27 | - |
15 Dec 2023 | 29,085.00 | 29,085.00 | 29,085.00 | 29,085.00 | 29,085.00 | - |
14 Dec 2023 | 28,921.79 | 28,921.79 | 28,921.79 | 28,921.79 | 28,921.79 | - |
13 Dec 2023 | 28,838.91 | 28,838.91 | 28,838.91 | 28,838.91 | 28,838.91 | - |
12 Dec 2023 | 28,452.98 | 28,452.98 | 28,452.98 | 28,452.98 | 28,452.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |