Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 24,033.24 | 24,033.24 | 24,033.24 | 24,033.24 | 24,033.24 | - |
30 Apr 2024 | 24,050.56 | 24,050.56 | 24,050.56 | 24,050.56 | 24,050.56 | - |
29 Apr 2024 | 24,278.03 | 24,278.03 | 24,278.03 | 24,278.03 | 24,278.03 | - |
26 Apr 2024 | 24,452.06 | 24,452.06 | 24,452.06 | 24,452.06 | 24,452.06 | - |
25 Apr 2024 | 24,166.93 | 24,166.93 | 24,166.93 | 24,166.93 | 24,166.93 | - |
24 Apr 2024 | 24,629.20 | 24,629.20 | 24,629.20 | 24,629.20 | 24,629.20 | - |
23 Apr 2024 | 24,556.33 | 24,556.33 | 24,556.33 | 24,556.33 | 24,556.33 | - |
22 Apr 2024 | 24,363.02 | 24,363.02 | 24,363.02 | 24,363.02 | 24,363.02 | - |
19 Apr 2024 | 24,283.04 | 24,283.04 | 24,283.04 | 24,283.04 | 24,283.04 | - |
18 Apr 2024 | 24,177.44 | 24,177.44 | 24,177.44 | 24,177.44 | 24,177.44 | - |
17 Apr 2024 | 24,110.75 | 24,110.75 | 24,110.75 | 24,110.75 | 24,110.75 | - |
16 Apr 2024 | 24,073.79 | 24,073.79 | 24,073.79 | 24,073.79 | 24,073.79 | - |
15 Apr 2024 | 24,224.63 | 24,224.63 | 24,224.63 | 24,224.63 | 24,224.63 | - |
12 Apr 2024 | 24,279.53 | 24,279.53 | 24,279.53 | 24,279.53 | 24,279.53 | - |
11 Apr 2024 | 24,419.72 | 24,419.72 | 24,419.72 | 24,419.72 | 24,419.72 | - |
10 Apr 2024 | 24,378.83 | 24,378.83 | 24,378.83 | 24,378.83 | 24,378.83 | - |
09 Apr 2024 | 24,362.39 | 24,362.39 | 24,362.39 | 24,362.39 | 24,362.39 | - |
08 Apr 2024 | 24,639.23 | 24,639.23 | 24,639.23 | 24,639.23 | 24,639.23 | - |
05 Apr 2024 | 24,513.19 | 24,513.19 | 24,513.19 | 24,513.19 | 24,513.19 | - |
04 Apr 2024 | 24,617.06 | 24,617.06 | 24,617.06 | 24,617.06 | 24,617.06 | - |
03 Apr 2024 | 24,599.08 | 24,599.08 | 24,599.08 | 24,599.08 | 24,599.08 | - |
02 Apr 2024 | 24,594.73 | 24,594.73 | 24,594.73 | 24,594.73 | 24,594.73 | - |
28 Mar 2024 | 24,884.09 | 24,884.09 | 24,884.09 | 24,884.09 | 24,884.09 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 24,934.04 | 24,934.04 | 24,934.04 | 24,934.04 | 24,934.04 | - |
25 Mar 2024 | 24,928.91 | 24,928.91 | 24,928.91 | 24,928.91 | 24,928.91 | - |
22 Mar 2024 | 24,958.52 | 24,958.52 | 24,958.52 | 24,958.52 | 24,958.52 | - |
21 Mar 2024 | 24,942.48 | 24,942.48 | 24,942.48 | 24,942.48 | 24,942.48 | - |
20 Mar 2024 | 24,623.86 | 24,623.86 | 24,623.86 | 24,623.86 | 24,623.86 | - |
19 Mar 2024 | 24,594.94 | 24,594.94 | 24,594.94 | 24,594.94 | 24,594.94 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 24,798.38 | 24,798.38 | 24,798.38 | 24,798.38 | 24,798.38 | - |
14 Mar 2024 | 24,950.77 | 24,950.77 | 24,950.77 | 24,950.77 | 24,950.77 | - |
13 Mar 2024 | 24,947.42 | 24,947.42 | 24,947.42 | 24,947.42 | 24,947.42 | - |
12 Mar 2024 | 24,756.03 | 24,756.03 | 24,756.03 | 24,756.03 | 24,756.03 | - |
11 Mar 2024 | 24,465.08 | 24,465.08 | 24,465.08 | 24,465.08 | 24,465.08 | - |
08 Mar 2024 | 24,677.31 | 24,677.31 | 24,677.31 | 24,677.31 | 24,677.31 | - |
07 Mar 2024 | 24,738.71 | 24,738.71 | 24,738.71 | 24,738.71 | 24,738.71 | - |
06 Mar 2024 | 24,155.83 | 24,155.83 | 24,155.83 | 24,155.83 | 24,155.83 | - |
05 Mar 2024 | 24,054.65 | 24,054.65 | 24,054.65 | 24,054.65 | 24,054.65 | - |
04 Mar 2024 | 24,173.56 | 24,173.56 | 24,173.56 | 24,173.56 | 24,173.56 | - |
01 Mar 2024 | 24,161.72 | 24,161.72 | 24,161.72 | 24,161.72 | 24,161.72 | - |
29 Feb 2024 | 24,035.64 | 24,035.64 | 24,035.64 | 24,035.64 | 24,035.64 | - |
28 Feb 2024 | 24,205.43 | 24,205.43 | 24,205.43 | 24,205.43 | 24,205.43 | - |
27 Feb 2024 | 24,260.29 | 24,260.29 | 24,260.29 | 24,260.29 | 24,260.29 | - |
26 Feb 2024 | 24,299.42 | 24,299.42 | 24,299.42 | 24,299.42 | 24,299.42 | - |
23 Feb 2024 | 24,283.28 | 24,283.28 | 24,283.28 | 24,283.28 | 24,283.28 | - |
22 Feb 2024 | 24,298.77 | 24,298.77 | 24,298.77 | 24,298.77 | 24,298.77 | - |
21 Feb 2024 | 23,996.19 | 23,996.19 | 23,996.19 | 23,996.19 | 23,996.19 | - |
20 Feb 2024 | 23,963.54 | 23,963.54 | 23,963.54 | 23,963.54 | 23,963.54 | - |
19 Feb 2024 | 24,070.38 | 24,070.38 | 24,070.38 | 24,070.38 | 24,070.38 | - |
16 Feb 2024 | 23,966.65 | 23,966.65 | 23,966.65 | 23,966.65 | 23,966.65 | - |
15 Feb 2024 | 23,775.79 | 23,775.79 | 23,775.79 | 23,775.79 | 23,775.79 | - |
14 Feb 2024 | 23,388.14 | 23,388.14 | 23,388.14 | 23,388.14 | 23,388.14 | - |
13 Feb 2024 | 23,050.34 | 23,050.34 | 23,050.34 | 23,050.34 | 23,050.34 | - |
12 Feb 2024 | 23,493.46 | 23,493.46 | 23,493.46 | 23,493.46 | 23,493.46 | - |
09 Feb 2024 | 23,375.03 | 23,375.03 | 23,375.03 | 23,375.03 | 23,375.03 | - |
08 Feb 2024 | 23,304.37 | 23,304.37 | 23,304.37 | 23,304.37 | 23,304.37 | - |
07 Feb 2024 | 23,175.46 | 23,175.46 | 23,175.46 | 23,175.46 | 23,175.46 | - |
06 Feb 2024 | 23,173.15 | 23,173.15 | 23,173.15 | 23,173.15 | 23,173.15 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 22,858.57 | 22,858.57 | 22,858.57 | 22,858.57 | 22,858.57 | - |
01 Feb 2024 | 22,931.17 | 22,931.17 | 22,931.17 | 22,931.17 | 22,931.17 | - |
31 Jan 2024 | 22,907.06 | 22,907.06 | 22,907.06 | 22,907.06 | 22,907.06 | - |
30 Jan 2024 | 22,933.04 | 22,933.04 | 22,933.04 | 22,933.04 | 22,933.04 | - |
29 Jan 2024 | 22,873.54 | 22,873.54 | 22,873.54 | 22,873.54 | 22,873.54 | - |
26 Jan 2024 | 22,723.86 | 22,723.86 | 22,723.86 | 22,723.86 | 22,723.86 | - |
25 Jan 2024 | 22,172.31 | 22,172.31 | 22,172.31 | 22,172.31 | 22,172.31 | - |
24 Jan 2024 | 22,022.30 | 22,022.30 | 22,022.30 | 22,022.30 | 22,022.30 | - |
23 Jan 2024 | 21,757.13 | 21,757.13 | 21,757.13 | 21,757.13 | 21,757.13 | - |
22 Jan 2024 | 21,898.54 | 21,898.54 | 21,898.54 | 21,898.54 | 21,898.54 | - |
19 Jan 2024 | 21,747.04 | 21,747.04 | 21,747.04 | 21,747.04 | 21,747.04 | - |
18 Jan 2024 | 21,802.55 | 21,802.55 | 21,802.55 | 21,802.55 | 21,802.55 | - |
17 Jan 2024 | 21,700.83 | 21,700.83 | 21,700.83 | 21,700.83 | 21,700.83 | - |
16 Jan 2024 | 21,981.14 | 21,981.14 | 21,981.14 | 21,981.14 | 21,981.14 | - |
15 Jan 2024 | 21,889.13 | 21,889.13 | 21,889.13 | 21,889.13 | 21,889.13 | - |
12 Jan 2024 | 22,150.52 | 22,150.52 | 22,150.52 | 22,150.52 | 22,150.52 | - |
11 Jan 2024 | 22,059.25 | 22,059.25 | 22,059.25 | 22,059.25 | 22,059.25 | - |
10 Jan 2024 | 22,132.33 | 22,132.33 | 22,132.33 | 22,132.33 | 22,132.33 | - |
09 Jan 2024 | 22,024.01 | 22,024.01 | 22,024.01 | 22,024.01 | 22,024.01 | - |
08 Jan 2024 | 22,076.39 | 22,076.39 | 22,076.39 | 22,076.39 | 22,076.39 | - |
05 Jan 2024 | 21,919.24 | 21,919.24 | 21,919.24 | 21,919.24 | 21,919.24 | - |
04 Jan 2024 | 22,135.07 | 22,135.07 | 22,135.07 | 22,135.07 | 22,135.07 | - |
03 Jan 2024 | 22,128.42 | 22,128.42 | 22,128.42 | 22,128.42 | 22,128.42 | - |
02 Jan 2024 | 22,554.85 | 22,554.85 | 22,554.85 | 22,554.85 | 22,554.85 | - |
29 Dec 2023 | 22,777.37 | 22,777.37 | 22,777.37 | 22,777.37 | 22,777.37 | - |
28 Dec 2023 | 22,819.79 | 22,819.79 | 22,819.79 | 22,819.79 | 22,819.79 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 22,695.00 | 22,695.00 | 22,695.00 | 22,695.00 | 22,695.00 | - |
21 Dec 2023 | 22,859.10 | 22,859.10 | 22,859.10 | 22,859.10 | 22,859.10 | - |
20 Dec 2023 | 22,851.17 | 22,851.17 | 22,851.17 | 22,851.17 | 22,851.17 | - |
19 Dec 2023 | 22,704.23 | 22,704.23 | 22,704.23 | 22,704.23 | 22,704.23 | - |
18 Dec 2023 | 22,699.02 | 22,699.02 | 22,699.02 | 22,699.02 | 22,699.02 | - |
15 Dec 2023 | 22,649.10 | 22,649.10 | 22,649.10 | 22,649.10 | 22,649.10 | - |
14 Dec 2023 | 22,592.58 | 22,592.58 | 22,592.58 | 22,592.58 | 22,592.58 | - |
13 Dec 2023 | 22,333.74 | 22,333.74 | 22,333.74 | 22,333.74 | 22,333.74 | - |
12 Dec 2023 | 22,138.76 | 22,138.76 | 22,138.76 | 22,138.76 | 22,138.76 | - |
11 Dec 2023 | 22,093.48 | 22,093.48 | 22,093.48 | 22,093.48 | 22,093.48 | - |
08 Dec 2023 | 22,103.34 | 22,103.34 | 22,103.34 | 22,103.34 | 22,103.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |