Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 6,022.19 | 6,022.19 | 6,022.19 | 6,022.19 | 6,022.19 | - |
24 Apr 2024 | 6,150.89 | 6,150.89 | 6,150.89 | 6,150.89 | 6,150.89 | - |
23 Apr 2024 | 5,978.21 | 5,978.21 | 5,978.21 | 5,978.21 | 5,978.21 | - |
22 Apr 2024 | 5,917.39 | 5,917.39 | 5,917.39 | 5,917.39 | 5,917.39 | - |
19 Apr 2024 | 6,048.52 | 6,048.52 | 6,048.52 | 6,048.52 | 6,048.52 | - |
18 Apr 2024 | 6,054.25 | 6,054.25 | 6,054.25 | 6,054.25 | 6,054.25 | - |
17 Apr 2024 | 6,127.12 | 6,127.12 | 6,127.12 | 6,127.12 | 6,127.12 | - |
16 Apr 2024 | 6,130.90 | 6,130.90 | 6,130.90 | 6,130.90 | 6,130.90 | - |
15 Apr 2024 | 6,325.72 | 6,325.72 | 6,325.72 | 6,325.72 | 6,325.72 | - |
12 Apr 2024 | 6,433.20 | 6,433.20 | 6,433.20 | 6,433.20 | 6,433.20 | - |
11 Apr 2024 | 6,333.67 | 6,333.67 | 6,333.67 | 6,333.67 | 6,333.67 | - |
10 Apr 2024 | 6,369.17 | 6,369.17 | 6,369.17 | 6,369.17 | 6,369.17 | - |
09 Apr 2024 | 6,334.48 | 6,334.48 | 6,334.48 | 6,334.48 | 6,334.48 | - |
08 Apr 2024 | 6,333.21 | 6,333.21 | 6,333.21 | 6,333.21 | 6,333.21 | - |
05 Apr 2024 | 6,228.67 | 6,228.67 | 6,228.67 | 6,228.67 | 6,228.67 | - |
04 Apr 2024 | 6,283.45 | 6,283.45 | 6,283.45 | 6,283.45 | 6,283.45 | - |
03 Apr 2024 | 6,330.74 | 6,330.74 | 6,330.74 | 6,330.74 | 6,330.74 | - |
02 Apr 2024 | 6,413.98 | 6,413.98 | 6,413.98 | 6,413.98 | 6,413.98 | - |
28 Mar 2024 | 6,450.09 | 6,450.09 | 6,450.09 | 6,450.09 | 6,450.09 | - |
27 Mar 2024 | 6,431.09 | 6,431.09 | 6,431.09 | 6,431.09 | 6,431.09 | - |
26 Mar 2024 | 6,419.76 | 6,419.76 | 6,419.76 | 6,419.76 | 6,419.76 | - |
25 Mar 2024 | 6,411.90 | 6,411.90 | 6,411.90 | 6,411.90 | 6,411.90 | - |
22 Mar 2024 | 6,434.44 | 6,434.44 | 6,434.44 | 6,434.44 | 6,434.44 | - |
21 Mar 2024 | 6,349.19 | 6,349.19 | 6,349.19 | 6,349.19 | 6,349.19 | - |
20 Mar 2024 | 6,240.34 | 6,240.34 | 6,240.34 | 6,240.34 | 6,240.34 | - |
19 Mar 2024 | 6,214.81 | 6,214.81 | 6,214.81 | 6,214.81 | 6,214.81 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 6,167.30 | 6,167.30 | 6,167.30 | 6,167.30 | 6,167.30 | - |
14 Mar 2024 | 6,226.55 | 6,226.55 | 6,226.55 | 6,226.55 | 6,226.55 | - |
13 Mar 2024 | 6,254.58 | 6,254.58 | 6,254.58 | 6,254.58 | 6,254.58 | - |
12 Mar 2024 | 6,169.32 | 6,169.32 | 6,169.32 | 6,169.32 | 6,169.32 | - |
11 Mar 2024 | 6,172.62 | 6,172.62 | 6,172.62 | 6,172.62 | 6,172.62 | - |
08 Mar 2024 | 6,225.32 | 6,225.32 | 6,225.32 | 6,225.32 | 6,225.32 | - |
07 Mar 2024 | 6,168.94 | 6,168.94 | 6,168.94 | 6,168.94 | 6,168.94 | - |
06 Mar 2024 | 6,126.31 | 6,126.31 | 6,126.31 | 6,126.31 | 6,126.31 | - |
05 Mar 2024 | 6,290.58 | 6,290.58 | 6,290.58 | 6,290.58 | 6,290.58 | - |
04 Mar 2024 | 6,302.42 | 6,302.42 | 6,302.42 | 6,302.42 | 6,302.42 | - |
01 Mar 2024 | 6,267.04 | 6,267.04 | 6,267.04 | 6,267.04 | 6,267.04 | - |
29 Feb 2024 | 6,188.94 | 6,188.94 | 6,188.94 | 6,188.94 | 6,188.94 | - |
28 Feb 2024 | 6,267.37 | 6,267.37 | 6,267.37 | 6,267.37 | 6,267.37 | - |
27 Feb 2024 | 6,149.65 | 6,149.65 | 6,149.65 | 6,149.65 | 6,149.65 | - |
26 Feb 2024 | 6,127.48 | 6,127.48 | 6,127.48 | 6,127.48 | 6,127.48 | - |
23 Feb 2024 | 6,188.53 | 6,188.53 | 6,188.53 | 6,188.53 | 6,188.53 | - |
22 Feb 2024 | 6,087.92 | 6,087.92 | 6,087.92 | 6,087.92 | 6,087.92 | - |
21 Feb 2024 | 6,055.14 | 6,055.14 | 6,055.14 | 6,055.14 | 6,055.14 | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 6,347.60 | 6,347.60 | 6,347.60 | 6,347.60 | 6,347.60 | - |
15 Feb 2024 | 6,250.78 | 6,250.78 | 6,250.78 | 6,250.78 | 6,250.78 | - |
14 Feb 2024 | 6,092.40 | 6,092.40 | 6,092.40 | 6,092.40 | 6,092.40 | - |
13 Feb 2024 | 6,271.31 | 6,271.31 | 6,271.31 | 6,271.31 | 6,271.31 | - |
12 Feb 2024 | 6,296.61 | 6,296.61 | 6,296.61 | 6,296.61 | 6,296.61 | - |
09 Feb 2024 | 6,209.79 | 6,209.79 | 6,209.79 | 6,209.79 | 6,209.79 | - |
08 Feb 2024 | 6,099.85 | 6,099.85 | 6,099.85 | 6,099.85 | 6,099.85 | - |
07 Feb 2024 | 6,011.45 | 6,011.45 | 6,011.45 | 6,011.45 | 6,011.45 | - |
06 Feb 2024 | 5,995.98 | 5,995.98 | 5,995.98 | 5,995.98 | 5,995.98 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 5,822.55 | 5,822.55 | 5,822.55 | 5,822.55 | 5,822.55 | - |
01 Feb 2024 | 5,781.44 | 5,781.44 | 5,781.44 | 5,781.44 | 5,781.44 | - |
31 Jan 2024 | 5,909.40 | 5,909.40 | 5,909.40 | 5,909.40 | 5,909.40 | - |
30 Jan 2024 | 6,023.02 | 6,023.02 | 6,023.02 | 6,023.02 | 6,023.02 | - |
29 Jan 2024 | 5,843.78 | 5,843.78 | 5,843.78 | 5,843.78 | 5,843.78 | - |
26 Jan 2024 | 5,841.25 | 5,841.25 | 5,841.25 | 5,841.25 | 5,841.25 | - |
25 Jan 2024 | 5,838.43 | 5,838.43 | 5,838.43 | 5,838.43 | 5,838.43 | - |
24 Jan 2024 | 5,861.07 | 5,861.07 | 5,861.07 | 5,861.07 | 5,861.07 | - |
23 Jan 2024 | 5,827.91 | 5,827.91 | 5,827.91 | 5,827.91 | 5,827.91 | - |
22 Jan 2024 | 5,781.24 | 5,781.24 | 5,781.24 | 5,781.24 | 5,781.24 | - |
19 Jan 2024 | 5,700.91 | 5,700.91 | 5,700.91 | 5,700.91 | 5,700.91 | - |
18 Jan 2024 | 5,693.49 | 5,693.49 | 5,693.49 | 5,693.49 | 5,693.49 | - |
17 Jan 2024 | 5,737.50 | 5,737.50 | 5,737.50 | 5,737.50 | 5,737.50 | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 5,808.04 | 5,808.04 | 5,808.04 | 5,808.04 | 5,808.04 | - |
11 Jan 2024 | 5,834.14 | 5,834.14 | 5,834.14 | 5,834.14 | 5,834.14 | - |
10 Jan 2024 | 5,804.99 | 5,804.99 | 5,804.99 | 5,804.99 | 5,804.99 | - |
09 Jan 2024 | 5,783.78 | 5,783.78 | 5,783.78 | 5,783.78 | 5,783.78 | - |
08 Jan 2024 | 5,609.87 | 5,609.87 | 5,609.87 | 5,609.87 | 5,609.87 | - |
05 Jan 2024 | 5,612.38 | 5,612.38 | 5,612.38 | 5,612.38 | 5,612.38 | - |
04 Jan 2024 | 5,571.95 | 5,571.95 | 5,571.95 | 5,571.95 | 5,571.95 | - |
03 Jan 2024 | 5,775.41 | 5,775.41 | 5,775.41 | 5,775.41 | 5,775.41 | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 5,962.83 | 5,962.83 | 5,962.83 | 5,962.83 | 5,962.83 | - |
28 Dec 2023 | 5,952.15 | 5,952.15 | 5,952.15 | 5,952.15 | 5,952.15 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 5,934.02 | 5,934.02 | 5,934.02 | 5,934.02 | 5,934.02 | - |
21 Dec 2023 | 5,840.04 | 5,840.04 | 5,840.04 | 5,840.04 | 5,840.04 | - |
20 Dec 2023 | 5,973.03 | 5,973.03 | 5,973.03 | 5,973.03 | 5,973.03 | - |
19 Dec 2023 | 5,871.03 | 5,871.03 | 5,871.03 | 5,871.03 | 5,871.03 | - |
18 Dec 2023 | 5,829.20 | 5,829.20 | 5,829.20 | 5,829.20 | 5,829.20 | - |
15 Dec 2023 | 5,806.13 | 5,806.13 | 5,806.13 | 5,806.13 | 5,806.13 | - |
14 Dec 2023 | 5,723.65 | 5,723.65 | 5,723.65 | 5,723.65 | 5,723.65 | - |
13 Dec 2023 | 5,659.39 | 5,659.39 | 5,659.39 | 5,659.39 | 5,659.39 | - |
12 Dec 2023 | 5,626.52 | 5,626.52 | 5,626.52 | 5,626.52 | 5,626.52 | - |
11 Dec 2023 | 5,611.58 | 5,611.58 | 5,611.58 | 5,611.58 | 5,611.58 | - |
08 Dec 2023 | 5,554.10 | 5,554.10 | 5,554.10 | 5,554.10 | 5,554.10 | - |
07 Dec 2023 | 5,499.91 | 5,499.91 | 5,499.91 | 5,499.91 | 5,499.91 | - |
06 Dec 2023 | 5,537.53 | 5,537.53 | 5,537.53 | 5,537.53 | 5,537.53 | - |
05 Dec 2023 | 5,527.61 | 5,527.61 | 5,527.61 | 5,527.61 | 5,527.61 | - |
04 Dec 2023 | 5,548.67 | 5,548.67 | 5,548.67 | 5,548.67 | 5,548.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |