Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 15,329.38 | 15,329.38 | 15,329.38 | 15,329.38 | 15,329.38 | - |
18 Apr 2024 | 15,698.48 | 15,698.48 | 15,698.48 | 15,698.48 | 15,698.48 | - |
17 Apr 2024 | 15,602.11 | 15,602.11 | 15,602.11 | 15,602.11 | 15,602.11 | - |
16 Apr 2024 | 15,724.21 | 15,724.21 | 15,724.21 | 15,724.21 | 15,724.21 | - |
15 Apr 2024 | 15,996.98 | 15,996.98 | 15,996.98 | 15,996.98 | 15,996.98 | - |
12 Apr 2024 | 16,048.38 | 16,048.38 | 16,048.38 | 16,048.38 | 16,048.38 | - |
11 Apr 2024 | 15,943.32 | 15,943.32 | 15,943.32 | 15,943.32 | 15,943.32 | - |
10 Apr 2024 | 15,891.13 | 15,891.13 | 15,891.13 | 15,891.13 | 15,891.13 | - |
09 Apr 2024 | 15,951.75 | 15,951.75 | 15,951.75 | 15,951.75 | 15,951.75 | - |
08 Apr 2024 | 15,806.50 | 15,806.50 | 15,806.50 | 15,806.50 | 15,806.50 | - |
05 Apr 2024 | 15,692.32 | 15,692.32 | 15,692.32 | 15,692.32 | 15,692.32 | - |
04 Apr 2024 | 15,933.38 | 15,933.38 | 15,933.38 | 15,933.38 | 15,933.38 | - |
03 Apr 2024 | 15,787.99 | 15,787.99 | 15,787.99 | 15,787.99 | 15,787.99 | - |
02 Apr 2024 | 15,853.19 | 15,853.19 | 15,853.19 | 15,853.19 | 15,853.19 | - |
01 Apr 2024 | - | - | - | - | - | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 16,088.84 | 16,088.84 | 16,088.84 | 16,088.84 | 16,088.84 | - |
27 Mar 2024 | 16,243.00 | 16,243.00 | 16,243.00 | 16,243.00 | 16,243.00 | - |
26 Mar 2024 | 16,168.23 | 16,168.23 | 16,168.23 | 16,168.23 | 16,168.23 | - |
25 Mar 2024 | 16,188.35 | 16,188.35 | 16,188.35 | 16,188.35 | 16,188.35 | - |
22 Mar 2024 | 16,364.30 | 16,364.30 | 16,364.30 | 16,364.30 | 16,364.30 | - |
21 Mar 2024 | 16,358.17 | 16,358.17 | 16,358.17 | 16,358.17 | 16,358.17 | - |
19 Mar 2024 | 16,044.23 | 16,044.23 | 16,044.23 | 16,044.23 | 16,044.23 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 15,596.81 | 15,596.81 | 15,596.81 | 15,596.81 | 15,596.81 | - |
14 Mar 2024 | 15,674.40 | 15,674.40 | 15,674.40 | 15,674.40 | 15,674.40 | - |
13 Mar 2024 | 15,586.41 | 15,586.41 | 15,586.41 | 15,586.41 | 15,586.41 | - |
12 Mar 2024 | 15,647.00 | 15,647.00 | 15,647.00 | 15,647.00 | 15,647.00 | - |
11 Mar 2024 | 15,706.35 | 15,706.35 | 15,706.35 | 15,706.35 | 15,706.35 | - |
08 Mar 2024 | 16,097.82 | 16,097.82 | 16,097.82 | 16,097.82 | 16,097.82 | - |
07 Mar 2024 | 16,020.11 | 16,020.11 | 16,020.11 | 16,020.11 | 16,020.11 | - |
06 Mar 2024 | 16,168.56 | 16,168.56 | 16,168.56 | 16,168.56 | 16,168.56 | - |
05 Mar 2024 | 16,120.08 | 16,120.08 | 16,120.08 | 16,120.08 | 16,120.08 | - |
04 Mar 2024 | 16,109.44 | 16,109.44 | 16,109.44 | 16,109.44 | 16,109.44 | - |
01 Mar 2024 | 16,068.90 | 16,068.90 | 16,068.90 | 16,068.90 | 16,068.90 | - |
29 Feb 2024 | 15,888.72 | 15,888.72 | 15,888.72 | 15,888.72 | 15,888.72 | - |
28 Feb 2024 | 15,868.25 | 15,868.25 | 15,868.25 | 15,868.25 | 15,868.25 | - |
27 Feb 2024 | 15,869.03 | 15,869.03 | 15,869.03 | 15,869.03 | 15,869.03 | - |
26 Feb 2024 | 15,818.73 | 15,818.73 | 15,818.73 | 15,818.73 | 15,818.73 | - |
22 Feb 2024 | 15,713.90 | 15,713.90 | 15,713.90 | 15,713.90 | 15,713.90 | - |
21 Feb 2024 | 15,443.03 | 15,443.03 | 15,443.03 | 15,443.03 | 15,443.03 | - |
20 Feb 2024 | 15,465.67 | 15,465.67 | 15,465.67 | 15,465.67 | 15,465.67 | - |
19 Feb 2024 | 15,510.84 | 15,510.84 | 15,510.84 | 15,510.84 | 15,510.84 | - |
16 Feb 2024 | 15,427.24 | 15,427.24 | 15,427.24 | 15,427.24 | 15,427.24 | - |
15 Feb 2024 | 15,244.05 | 15,244.05 | 15,244.05 | 15,244.05 | 15,244.05 | - |
14 Feb 2024 | 15,262.24 | 15,262.24 | 15,262.24 | 15,262.24 | 15,262.24 | - |
13 Feb 2024 | 15,388.60 | 15,388.60 | 15,388.60 | 15,388.60 | 15,388.60 | - |
09 Feb 2024 | 15,063.53 | 15,063.53 | 15,063.53 | 15,063.53 | 15,063.53 | - |
08 Feb 2024 | 15,043.45 | 15,043.45 | 15,043.45 | 15,043.45 | 15,043.45 | - |
07 Feb 2024 | 14,858.97 | 14,858.97 | 14,858.97 | 14,858.97 | 14,858.97 | - |
06 Feb 2024 | 14,880.16 | 14,880.16 | 14,880.16 | 14,880.16 | 14,880.16 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 14,953.24 | 14,953.24 | 14,953.24 | 14,953.24 | 14,953.24 | - |
01 Feb 2024 | 14,863.44 | 14,863.44 | 14,863.44 | 14,863.44 | 14,863.44 | - |
31 Jan 2024 | 14,977.67 | 14,977.67 | 14,977.67 | 14,977.67 | 14,977.67 | - |
30 Jan 2024 | 14,876.48 | 14,876.48 | 14,876.48 | 14,876.48 | 14,876.48 | - |
29 Jan 2024 | 14,875.70 | 14,875.70 | 14,875.70 | 14,875.70 | 14,875.70 | - |
26 Jan 2024 | 14,760.47 | 14,760.47 | 14,760.47 | 14,760.47 | 14,760.47 | - |
25 Jan 2024 | 14,991.68 | 14,991.68 | 14,991.68 | 14,991.68 | 14,991.68 | - |
24 Jan 2024 | 15,012.98 | 15,012.98 | 15,012.98 | 15,012.98 | 15,012.98 | - |
23 Jan 2024 | 14,985.78 | 14,985.78 | 14,985.78 | 14,985.78 | 14,985.78 | - |
22 Jan 2024 | 15,000.80 | 15,000.80 | 15,000.80 | 15,000.80 | 15,000.80 | - |
19 Jan 2024 | 14,744.61 | 14,744.61 | 14,744.61 | 14,744.61 | 14,744.61 | - |
18 Jan 2024 | 14,564.23 | 14,564.23 | 14,564.23 | 14,564.23 | 14,564.23 | - |
17 Jan 2024 | 14,632.36 | 14,632.36 | 14,632.36 | 14,632.36 | 14,632.36 | - |
16 Jan 2024 | 14,747.71 | 14,747.71 | 14,747.71 | 14,747.71 | 14,747.71 | - |
15 Jan 2024 | 14,945.11 | 14,945.11 | 14,945.11 | 14,945.11 | 14,945.11 | - |
12 Jan 2024 | 14,893.81 | 14,893.81 | 14,893.81 | 14,893.81 | 14,893.81 | - |
11 Jan 2024 | 14,845.53 | 14,845.53 | 14,845.53 | 14,845.53 | 14,845.53 | - |
10 Jan 2024 | 14,638.19 | 14,638.19 | 14,638.19 | 14,638.19 | 14,638.19 | - |
09 Jan 2024 | 14,453.31 | 14,453.31 | 14,453.31 | 14,453.31 | 14,453.31 | - |
05 Jan 2024 | 14,264.55 | 14,264.55 | 14,264.55 | 14,264.55 | 14,264.55 | - |
04 Jan 2024 | 14,259.07 | 14,259.07 | 14,259.07 | 14,259.07 | 14,259.07 | - |
29 Dec 2023 | 14,273.17 | 14,273.17 | 14,273.17 | 14,273.17 | 14,273.17 | - |
28 Dec 2023 | 14,278.53 | 14,278.53 | 14,278.53 | 14,278.53 | 14,278.53 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
25 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 14,082.55 | 14,082.55 | 14,082.55 | 14,082.55 | 14,082.55 | - |
21 Dec 2023 | 14,068.46 | 14,068.46 | 14,068.46 | 14,068.46 | 14,068.46 | - |
20 Dec 2023 | 14,165.69 | 14,165.69 | 14,165.69 | 14,165.69 | 14,165.69 | - |
19 Dec 2023 | 14,128.29 | 14,128.29 | 14,128.29 | 14,128.29 | 14,128.29 | - |
18 Dec 2023 | 14,012.88 | 14,012.88 | 14,012.88 | 14,012.88 | 14,012.88 | - |
15 Dec 2023 | 14,089.07 | 14,089.07 | 14,089.07 | 14,089.07 | 14,089.07 | - |
14 Dec 2023 | 13,987.41 | 13,987.41 | 13,987.41 | 13,987.41 | 13,987.41 | - |
13 Dec 2023 | 14,045.62 | 14,045.62 | 14,045.62 | 14,045.62 | 14,045.62 | - |
12 Dec 2023 | 14,073.02 | 14,073.02 | 14,073.02 | 14,073.02 | 14,073.02 | - |
11 Dec 2023 | 14,160.35 | 14,160.35 | 14,160.35 | 14,160.35 | 14,160.35 | - |
08 Dec 2023 | 13,956.42 | 13,956.42 | 13,956.42 | 13,956.42 | 13,956.42 | - |
07 Dec 2023 | 14,163.75 | 14,163.75 | 14,163.75 | 14,163.75 | 14,163.75 | - |
06 Dec 2023 | 14,443.32 | 14,443.32 | 14,443.32 | 14,443.32 | 14,443.32 | - |
05 Dec 2023 | 14,173.64 | 14,173.64 | 14,173.64 | 14,173.64 | 14,173.64 | - |
04 Dec 2023 | 14,351.98 | 14,351.98 | 14,351.98 | 14,351.98 | 14,351.98 | - |
01 Dec 2023 | 14,452.53 | 14,452.53 | 14,452.53 | 14,452.53 | 14,452.53 | - |
30 Nov 2023 | 14,444.03 | 14,444.03 | 14,444.03 | 14,444.03 | 14,444.03 | - |
29 Nov 2023 | 14,342.45 | 14,342.45 | 14,342.45 | 14,342.45 | 14,342.45 | - |
28 Nov 2023 | 14,363.32 | 14,363.32 | 14,363.32 | 14,363.32 | 14,363.32 | - |
27 Nov 2023 | 14,466.31 | 14,466.31 | 14,466.31 | 14,466.31 | 14,466.31 | - |
24 Nov 2023 | 14,547.71 | 14,547.71 | 14,547.71 | 14,547.71 | 14,547.71 | - |
22 Nov 2023 | 14,528.01 | 14,528.01 | 14,528.01 | 14,528.01 | 14,528.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |