Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 16,167.23 | 16,167.23 | 16,167.23 | 16,167.23 | 16,167.23 | - |
17 May 2024 | 16,077.53 | 16,077.53 | 16,077.53 | 16,077.53 | 16,077.53 | - |
16 May 2024 | 16,010.36 | 16,010.36 | 16,010.36 | 16,010.36 | 16,010.36 | - |
15 May 2024 | 15,975.11 | 15,975.11 | 15,975.11 | 15,975.11 | 15,975.11 | - |
14 May 2024 | 15,997.86 | 15,997.86 | 15,997.86 | 15,997.86 | 15,997.86 | - |
13 May 2024 | 16,050.86 | 16,050.86 | 16,050.86 | 16,050.86 | 16,050.86 | - |
10 May 2024 | 16,081.84 | 16,081.84 | 16,081.84 | 16,081.84 | 16,081.84 | - |
09 May 2024 | 15,964.38 | 15,964.38 | 15,964.38 | 15,964.38 | 15,964.38 | - |
08 May 2024 | 15,948.08 | 15,948.08 | 15,948.08 | 15,948.08 | 15,948.08 | - |
07 May 2024 | 16,142.20 | 16,142.20 | 16,142.20 | 16,142.20 | 16,142.20 | - |
02 May 2024 | 15,991.68 | 15,991.68 | 15,991.68 | 15,991.68 | 15,991.68 | - |
01 May 2024 | 16,023.78 | 16,023.78 | 16,023.78 | 16,023.78 | 16,023.78 | - |
30 Apr 2024 | 16,070.92 | 16,070.92 | 16,070.92 | 16,070.92 | 16,070.92 | - |
26 Apr 2024 | 15,772.92 | 15,772.92 | 15,772.92 | 15,772.92 | 15,772.92 | - |
25 Apr 2024 | 15,640.99 | 15,640.99 | 15,640.99 | 15,640.99 | 15,640.99 | - |
24 Apr 2024 | 15,849.96 | 15,849.96 | 15,849.96 | 15,849.96 | 15,849.96 | - |
23 Apr 2024 | 15,563.35 | 15,563.35 | 15,563.35 | 15,563.35 | 15,563.35 | - |
22 Apr 2024 | 15,572.84 | 15,572.84 | 15,572.84 | 15,572.84 | 15,572.84 | - |
19 Apr 2024 | 15,474.21 | 15,474.21 | 15,474.21 | 15,474.21 | 15,474.21 | - |
18 Apr 2024 | 15,846.80 | 15,846.80 | 15,846.80 | 15,846.80 | 15,846.80 | - |
17 Apr 2024 | 15,749.52 | 15,749.52 | 15,749.52 | 15,749.52 | 15,749.52 | - |
16 Apr 2024 | 15,872.77 | 15,872.77 | 15,872.77 | 15,872.77 | 15,872.77 | - |
15 Apr 2024 | 16,148.12 | 16,148.12 | 16,148.12 | 16,148.12 | 16,148.12 | - |
12 Apr 2024 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - |
11 Apr 2024 | 16,093.95 | 16,093.95 | 16,093.95 | 16,093.95 | 16,093.95 | - |
10 Apr 2024 | 16,041.27 | 16,041.27 | 16,041.27 | 16,041.27 | 16,041.27 | - |
09 Apr 2024 | 16,102.46 | 16,102.46 | 16,102.46 | 16,102.46 | 16,102.46 | - |
08 Apr 2024 | 15,955.84 | 15,955.84 | 15,955.84 | 15,955.84 | 15,955.84 | - |
05 Apr 2024 | 15,840.58 | 15,840.58 | 15,840.58 | 15,840.58 | 15,840.58 | - |
04 Apr 2024 | 16,083.92 | 16,083.92 | 16,083.92 | 16,083.92 | 16,083.92 | - |
03 Apr 2024 | 15,937.15 | 15,937.15 | 15,937.15 | 15,937.15 | 15,937.15 | - |
02 Apr 2024 | 16,002.98 | 16,002.98 | 16,002.98 | 16,002.98 | 16,002.98 | - |
01 Apr 2024 | - | - | - | - | - | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 16,240.84 | 16,240.84 | 16,240.84 | 16,240.84 | 16,240.84 | - |
27 Mar 2024 | 16,396.46 | 16,396.46 | 16,396.46 | 16,396.46 | 16,396.46 | - |
26 Mar 2024 | 16,320.99 | 16,320.99 | 16,320.99 | 16,320.99 | 16,320.99 | - |
25 Mar 2024 | 16,341.30 | 16,341.30 | 16,341.30 | 16,341.30 | 16,341.30 | - |
22 Mar 2024 | 16,518.91 | 16,518.91 | 16,518.91 | 16,518.91 | 16,518.91 | - |
21 Mar 2024 | 16,512.72 | 16,512.72 | 16,512.72 | 16,512.72 | 16,512.72 | - |
19 Mar 2024 | 16,195.82 | 16,195.82 | 16,195.82 | 16,195.82 | 16,195.82 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 15,744.17 | 15,744.17 | 15,744.17 | 15,744.17 | 15,744.17 | - |
14 Mar 2024 | 15,822.50 | 15,822.50 | 15,822.50 | 15,822.50 | 15,822.50 | - |
13 Mar 2024 | 15,733.67 | 15,733.67 | 15,733.67 | 15,733.67 | 15,733.67 | - |
12 Mar 2024 | 15,794.84 | 15,794.84 | 15,794.84 | 15,794.84 | 15,794.84 | - |
11 Mar 2024 | 15,854.75 | 15,854.75 | 15,854.75 | 15,854.75 | 15,854.75 | - |
08 Mar 2024 | 16,249.91 | 16,249.91 | 16,249.91 | 16,249.91 | 16,249.91 | - |
07 Mar 2024 | 16,171.47 | 16,171.47 | 16,171.47 | 16,171.47 | 16,171.47 | - |
06 Mar 2024 | 16,321.32 | 16,321.32 | 16,321.32 | 16,321.32 | 16,321.32 | - |
05 Mar 2024 | 16,272.38 | 16,272.38 | 16,272.38 | 16,272.38 | 16,272.38 | - |
04 Mar 2024 | 16,261.64 | 16,261.64 | 16,261.64 | 16,261.64 | 16,261.64 | - |
01 Mar 2024 | 16,220.72 | 16,220.72 | 16,220.72 | 16,220.72 | 16,220.72 | - |
29 Feb 2024 | 16,038.84 | 16,038.84 | 16,038.84 | 16,038.84 | 16,038.84 | - |
28 Feb 2024 | 16,018.17 | 16,018.17 | 16,018.17 | 16,018.17 | 16,018.17 | - |
27 Feb 2024 | 16,018.96 | 16,018.96 | 16,018.96 | 16,018.96 | 16,018.96 | - |
26 Feb 2024 | 15,968.18 | 15,968.18 | 15,968.18 | 15,968.18 | 15,968.18 | - |
22 Feb 2024 | 15,862.37 | 15,862.37 | 15,862.37 | 15,862.37 | 15,862.37 | - |
21 Feb 2024 | 15,588.94 | 15,588.94 | 15,588.94 | 15,588.94 | 15,588.94 | - |
20 Feb 2024 | 15,611.79 | 15,611.79 | 15,611.79 | 15,611.79 | 15,611.79 | - |
19 Feb 2024 | 15,657.39 | 15,657.39 | 15,657.39 | 15,657.39 | 15,657.39 | - |
16 Feb 2024 | 15,573.00 | 15,573.00 | 15,573.00 | 15,573.00 | 15,573.00 | - |
15 Feb 2024 | 15,388.08 | 15,388.08 | 15,388.08 | 15,388.08 | 15,388.08 | - |
14 Feb 2024 | 15,406.43 | 15,406.43 | 15,406.43 | 15,406.43 | 15,406.43 | - |
13 Feb 2024 | 15,533.99 | 15,533.99 | 15,533.99 | 15,533.99 | 15,533.99 | - |
09 Feb 2024 | 15,205.85 | 15,205.85 | 15,205.85 | 15,205.85 | 15,205.85 | - |
08 Feb 2024 | 15,185.58 | 15,185.58 | 15,185.58 | 15,185.58 | 15,185.58 | - |
07 Feb 2024 | 14,999.36 | 14,999.36 | 14,999.36 | 14,999.36 | 14,999.36 | - |
06 Feb 2024 | 15,020.75 | 15,020.75 | 15,020.75 | 15,020.75 | 15,020.75 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 15,094.52 | 15,094.52 | 15,094.52 | 15,094.52 | 15,094.52 | - |
01 Feb 2024 | 15,003.87 | 15,003.87 | 15,003.87 | 15,003.87 | 15,003.87 | - |
31 Jan 2024 | 15,119.18 | 15,119.18 | 15,119.18 | 15,119.18 | 15,119.18 | - |
30 Jan 2024 | 15,017.03 | 15,017.03 | 15,017.03 | 15,017.03 | 15,017.03 | - |
29 Jan 2024 | 15,016.24 | 15,016.24 | 15,016.24 | 15,016.24 | 15,016.24 | - |
26 Jan 2024 | 14,899.92 | 14,899.92 | 14,899.92 | 14,899.92 | 14,899.92 | - |
25 Jan 2024 | 15,133.32 | 15,133.32 | 15,133.32 | 15,133.32 | 15,133.32 | - |
24 Jan 2024 | 15,154.82 | 15,154.82 | 15,154.82 | 15,154.82 | 15,154.82 | - |
23 Jan 2024 | 15,127.37 | 15,127.37 | 15,127.37 | 15,127.37 | 15,127.37 | - |
22 Jan 2024 | 15,142.53 | 15,142.53 | 15,142.53 | 15,142.53 | 15,142.53 | - |
19 Jan 2024 | 14,883.92 | 14,883.92 | 14,883.92 | 14,883.92 | 14,883.92 | - |
18 Jan 2024 | 14,701.83 | 14,701.83 | 14,701.83 | 14,701.83 | 14,701.83 | - |
17 Jan 2024 | 14,770.60 | 14,770.60 | 14,770.60 | 14,770.60 | 14,770.60 | - |
16 Jan 2024 | 14,887.05 | 14,887.05 | 14,887.05 | 14,887.05 | 14,887.05 | - |
15 Jan 2024 | 15,086.31 | 15,086.31 | 15,086.31 | 15,086.31 | 15,086.31 | - |
12 Jan 2024 | 15,034.53 | 15,034.53 | 15,034.53 | 15,034.53 | 15,034.53 | - |
11 Jan 2024 | 14,985.79 | 14,985.79 | 14,985.79 | 14,985.79 | 14,985.79 | - |
10 Jan 2024 | 14,776.49 | 14,776.49 | 14,776.49 | 14,776.49 | 14,776.49 | - |
09 Jan 2024 | 14,589.86 | 14,589.86 | 14,589.86 | 14,589.86 | 14,589.86 | - |
05 Jan 2024 | 14,399.32 | 14,399.32 | 14,399.32 | 14,399.32 | 14,399.32 | - |
04 Jan 2024 | 14,393.79 | 14,393.79 | 14,393.79 | 14,393.79 | 14,393.79 | - |
29 Dec 2023 | 14,408.02 | 14,408.02 | 14,408.02 | 14,408.02 | 14,408.02 | - |
28 Dec 2023 | 14,413.32 | 14,413.32 | 14,413.32 | 14,413.32 | 14,413.32 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
25 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 14,215.32 | 14,215.32 | 14,215.32 | 14,215.32 | 14,215.32 | - |
21 Dec 2023 | 14,201.22 | 14,201.22 | 14,201.22 | 14,201.22 | 14,201.22 | - |
20 Dec 2023 | 14,299.22 | 14,299.22 | 14,299.22 | 14,299.22 | 14,299.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |