Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 17,288.97 | 17,288.97 | 17,288.97 | 17,288.97 | 17,288.97 | - |
29 Apr 2024 | 17,331.14 | 17,331.14 | 17,331.14 | 17,331.14 | 17,331.14 | - |
26 Apr 2024 | 17,276.94 | 17,276.94 | 17,276.94 | 17,276.94 | 17,276.94 | - |
25 Apr 2024 | 17,241.77 | 17,241.77 | 17,241.77 | 17,241.77 | 17,241.77 | - |
24 Apr 2024 | 17,326.91 | 17,326.91 | 17,326.91 | 17,326.91 | 17,326.91 | - |
23 Apr 2024 | 17,284.97 | 17,284.97 | 17,284.97 | 17,284.97 | 17,284.97 | - |
22 Apr 2024 | 17,179.69 | 17,179.69 | 17,179.69 | 17,179.69 | 17,179.69 | - |
19 Apr 2024 | 17,155.91 | 17,155.91 | 17,155.91 | 17,155.91 | 17,155.91 | - |
18 Apr 2024 | 17,197.31 | 17,197.31 | 17,197.31 | 17,197.31 | 17,197.31 | - |
17 Apr 2024 | 17,200.27 | 17,200.27 | 17,200.27 | 17,200.27 | 17,200.27 | - |
16 Apr 2024 | 17,260.34 | 17,260.34 | 17,260.34 | 17,260.34 | 17,260.34 | - |
15 Apr 2024 | 17,401.95 | 17,401.95 | 17,401.95 | 17,401.95 | 17,401.95 | - |
12 Apr 2024 | 17,483.34 | 17,483.34 | 17,483.34 | 17,483.34 | 17,483.34 | - |
11 Apr 2024 | 17,417.08 | 17,417.08 | 17,417.08 | 17,417.08 | 17,417.08 | - |
10 Apr 2024 | 17,409.62 | 17,409.62 | 17,409.62 | 17,409.62 | 17,409.62 | - |
09 Apr 2024 | 17,386.43 | 17,386.43 | 17,386.43 | 17,386.43 | 17,386.43 | - |
08 Apr 2024 | 17,424.49 | 17,424.49 | 17,424.49 | 17,424.49 | 17,424.49 | - |
05 Apr 2024 | 17,366.70 | 17,366.70 | 17,366.70 | 17,366.70 | 17,366.70 | - |
04 Apr 2024 | 17,428.47 | 17,428.47 | 17,428.47 | 17,428.47 | 17,428.47 | - |
03 Apr 2024 | 17,465.25 | 17,465.25 | 17,465.25 | 17,465.25 | 17,465.25 | - |
02 Apr 2024 | 17,492.93 | 17,492.93 | 17,492.93 | 17,492.93 | 17,492.93 | - |
28 Mar 2024 | 17,476.56 | 17,476.56 | 17,476.56 | 17,476.56 | 17,476.56 | - |
27 Mar 2024 | 17,414.35 | 17,414.35 | 17,414.35 | 17,414.35 | 17,414.35 | - |
26 Mar 2024 | 17,410.26 | 17,410.26 | 17,410.26 | 17,410.26 | 17,410.26 | - |
25 Mar 2024 | 17,435.22 | 17,435.22 | 17,435.22 | 17,435.22 | 17,435.22 | - |
22 Mar 2024 | 17,462.99 | 17,462.99 | 17,462.99 | 17,462.99 | 17,462.99 | - |
21 Mar 2024 | 17,378.94 | 17,378.94 | 17,378.94 | 17,378.94 | 17,378.94 | - |
20 Mar 2024 | 17,243.79 | 17,243.79 | 17,243.79 | 17,243.79 | 17,243.79 | - |
19 Mar 2024 | 17,206.27 | 17,206.27 | 17,206.27 | 17,206.27 | 17,206.27 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 17,168.30 | 17,168.30 | 17,168.30 | 17,168.30 | 17,168.30 | - |
14 Mar 2024 | 17,224.18 | 17,224.18 | 17,224.18 | 17,224.18 | 17,224.18 | - |
13 Mar 2024 | 17,242.33 | 17,242.33 | 17,242.33 | 17,242.33 | 17,242.33 | - |
12 Mar 2024 | 17,168.31 | 17,168.31 | 17,168.31 | 17,168.31 | 17,168.31 | - |
11 Mar 2024 | 17,100.15 | 17,100.15 | 17,100.15 | 17,100.15 | 17,100.15 | - |
08 Mar 2024 | 17,145.62 | 17,145.62 | 17,145.62 | 17,145.62 | 17,145.62 | - |
07 Mar 2024 | 17,122.88 | 17,122.88 | 17,122.88 | 17,122.88 | 17,122.88 | - |
06 Mar 2024 | 17,071.56 | 17,071.56 | 17,071.56 | 17,071.56 | 17,071.56 | - |
05 Mar 2024 | 17,103.61 | 17,103.61 | 17,103.61 | 17,103.61 | 17,103.61 | - |
04 Mar 2024 | 17,167.53 | 17,167.53 | 17,167.53 | 17,167.53 | 17,167.53 | - |
01 Mar 2024 | 17,103.54 | 17,103.54 | 17,103.54 | 17,103.54 | 17,103.54 | - |
29 Feb 2024 | 17,022.79 | 17,022.79 | 17,022.79 | 17,022.79 | 17,022.79 | - |
28 Feb 2024 | 16,999.58 | 16,999.58 | 16,999.58 | 16,999.58 | 16,999.58 | - |
27 Feb 2024 | 17,004.60 | 17,004.60 | 17,004.60 | 17,004.60 | 17,004.60 | - |
26 Feb 2024 | 17,033.85 | 17,033.85 | 17,033.85 | 17,033.85 | 17,033.85 | - |
23 Feb 2024 | 17,058.51 | 17,058.51 | 17,058.51 | 17,058.51 | 17,058.51 | - |
22 Feb 2024 | 16,952.90 | 16,952.90 | 16,952.90 | 16,952.90 | 16,952.90 | - |
21 Feb 2024 | 16,861.55 | 16,861.55 | 16,861.55 | 16,861.55 | 16,861.55 | - |
20 Feb 2024 | 16,883.48 | 16,883.48 | 16,883.48 | 16,883.48 | 16,883.48 | - |
19 Feb 2024 | 16,924.59 | 16,924.59 | 16,924.59 | 16,924.59 | 16,924.59 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 16,886.91 | 16,886.91 | 16,886.91 | 16,886.91 | 16,886.91 | - |
14 Feb 2024 | 16,782.22 | 16,782.22 | 16,782.22 | 16,782.22 | 16,782.22 | - |
13 Feb 2024 | 16,796.24 | 16,796.24 | 16,796.24 | 16,796.24 | 16,796.24 | - |
12 Feb 2024 | 16,875.38 | 16,875.38 | 16,875.38 | 16,875.38 | 16,875.38 | - |
09 Feb 2024 | 16,826.97 | 16,826.97 | 16,826.97 | 16,826.97 | 16,826.97 | - |
08 Feb 2024 | 16,830.53 | 16,830.53 | 16,830.53 | 16,830.53 | 16,830.53 | - |
07 Feb 2024 | 16,794.81 | 16,794.81 | 16,794.81 | 16,794.81 | 16,794.81 | - |
06 Feb 2024 | 16,780.30 | 16,780.30 | 16,780.30 | 16,780.30 | 16,780.30 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 16,666.92 | 16,666.92 | 16,666.92 | 16,666.92 | 16,666.92 | - |
01 Feb 2024 | 16,541.54 | 16,541.54 | 16,541.54 | 16,541.54 | 16,541.54 | - |
31 Jan 2024 | 16,609.25 | 16,609.25 | 16,609.25 | 16,609.25 | 16,609.25 | - |
30 Jan 2024 | 16,655.22 | 16,655.22 | 16,655.22 | 16,655.22 | 16,655.22 | - |
29 Jan 2024 | 16,572.42 | 16,572.42 | 16,572.42 | 16,572.42 | 16,572.42 | - |
26 Jan 2024 | 16,546.92 | 16,546.92 | 16,546.92 | 16,546.92 | 16,546.92 | - |
25 Jan 2024 | 16,482.28 | 16,482.28 | 16,482.28 | 16,482.28 | 16,482.28 | - |
24 Jan 2024 | 16,479.71 | 16,479.71 | 16,479.71 | 16,479.71 | 16,479.71 | - |
23 Jan 2024 | 16,423.54 | 16,423.54 | 16,423.54 | 16,423.54 | 16,423.54 | - |
22 Jan 2024 | 16,413.67 | 16,413.67 | 16,413.67 | 16,413.67 | 16,413.67 | - |
19 Jan 2024 | 16,348.85 | 16,348.85 | 16,348.85 | 16,348.85 | 16,348.85 | - |
18 Jan 2024 | 16,258.84 | 16,258.84 | 16,258.84 | 16,258.84 | 16,258.84 | - |
17 Jan 2024 | 16,301.21 | 16,301.21 | 16,301.21 | 16,301.21 | 16,301.21 | - |
16 Jan 2024 | 16,404.44 | 16,404.44 | 16,404.44 | 16,404.44 | 16,404.44 | - |
15 Jan 2024 | 16,394.48 | 16,394.48 | 16,394.48 | 16,394.48 | 16,394.48 | - |
12 Jan 2024 | 16,372.54 | 16,372.54 | 16,372.54 | 16,372.54 | 16,372.54 | - |
11 Jan 2024 | 16,347.99 | 16,347.99 | 16,347.99 | 16,347.99 | 16,347.99 | - |
10 Jan 2024 | 16,337.58 | 16,337.58 | 16,337.58 | 16,337.58 | 16,337.58 | - |
09 Jan 2024 | 16,335.16 | 16,335.16 | 16,335.16 | 16,335.16 | 16,335.16 | - |
08 Jan 2024 | 16,254.89 | 16,254.89 | 16,254.89 | 16,254.89 | 16,254.89 | - |
05 Jan 2024 | 16,286.78 | 16,286.78 | 16,286.78 | 16,286.78 | 16,286.78 | - |
04 Jan 2024 | 16,347.23 | 16,347.23 | 16,347.23 | 16,347.23 | 16,347.23 | - |
03 Jan 2024 | 16,446.77 | 16,446.77 | 16,446.77 | 16,446.77 | 16,446.77 | - |
02 Jan 2024 | 16,498.74 | 16,498.74 | 16,498.74 | 16,498.74 | 16,498.74 | - |
29 Dec 2023 | 16,506.96 | 16,506.96 | 16,506.96 | 16,506.96 | 16,506.96 | - |
28 Dec 2023 | 16,482.25 | 16,482.25 | 16,482.25 | 16,482.25 | 16,482.25 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 16,414.36 | 16,414.36 | 16,414.36 | 16,414.36 | 16,414.36 | - |
21 Dec 2023 | 16,375.65 | 16,375.65 | 16,375.65 | 16,375.65 | 16,375.65 | - |
20 Dec 2023 | 16,379.65 | 16,379.65 | 16,379.65 | 16,379.65 | 16,379.65 | - |
19 Dec 2023 | 16,355.08 | 16,355.08 | 16,355.08 | 16,355.08 | 16,355.08 | - |
18 Dec 2023 | 16,332.90 | 16,332.90 | 16,332.90 | 16,332.90 | 16,332.90 | - |
15 Dec 2023 | 16,279.93 | 16,279.93 | 16,279.93 | 16,279.93 | 16,279.93 | - |
14 Dec 2023 | 16,293.21 | 16,293.21 | 16,293.21 | 16,293.21 | 16,293.21 | - |
13 Dec 2023 | 16,217.81 | 16,217.81 | 16,217.81 | 16,217.81 | 16,217.81 | - |
12 Dec 2023 | 16,151.63 | 16,151.63 | 16,151.63 | 16,151.63 | 16,151.63 | - |
11 Dec 2023 | 16,124.81 | 16,124.81 | 16,124.81 | 16,124.81 | 16,124.81 | - |
08 Dec 2023 | 16,100.96 | 16,100.96 | 16,100.96 | 16,100.96 | 16,100.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |