Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 16,495.74 | 16,495.74 | 16,495.74 | 16,495.74 | 16,495.74 | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 16,476.64 | 16,476.64 | 16,476.64 | 16,476.64 | 16,476.64 | - |
10 May 2024 | 16,474.34 | 16,474.34 | 16,474.34 | 16,474.34 | 16,474.34 | - |
09 May 2024 | 16,434.77 | 16,434.77 | 16,434.77 | 16,434.77 | 16,434.77 | - |
08 May 2024 | 16,415.87 | 16,415.87 | 16,415.87 | 16,415.87 | 16,415.87 | - |
07 May 2024 | 16,329.81 | 16,329.81 | 16,329.81 | 16,329.81 | 16,329.81 | - |
03 May 2024 | 16,214.74 | 16,214.74 | 16,214.74 | 16,214.74 | 16,214.74 | - |
02 May 2024 | 16,098.51 | 16,098.51 | 16,098.51 | 16,098.51 | 16,098.51 | - |
01 May 2024 | 16,122.56 | 16,122.56 | 16,122.56 | 16,122.56 | 16,122.56 | - |
30 Apr 2024 | 16,165.71 | 16,165.71 | 16,165.71 | 16,165.71 | 16,165.71 | - |
29 Apr 2024 | 16,205.14 | 16,205.14 | 16,205.14 | 16,205.14 | 16,205.14 | - |
26 Apr 2024 | 16,154.46 | 16,154.46 | 16,154.46 | 16,154.46 | 16,154.46 | - |
25 Apr 2024 | 16,121.58 | 16,121.58 | 16,121.58 | 16,121.58 | 16,121.58 | - |
24 Apr 2024 | 16,201.18 | 16,201.18 | 16,201.18 | 16,201.18 | 16,201.18 | - |
23 Apr 2024 | 16,161.97 | 16,161.97 | 16,161.97 | 16,161.97 | 16,161.97 | - |
22 Apr 2024 | 16,063.53 | 16,063.53 | 16,063.53 | 16,063.53 | 16,063.53 | - |
19 Apr 2024 | 16,041.29 | 16,041.29 | 16,041.29 | 16,041.29 | 16,041.29 | - |
18 Apr 2024 | 16,080.01 | 16,080.01 | 16,080.01 | 16,080.01 | 16,080.01 | - |
17 Apr 2024 | 16,082.77 | 16,082.77 | 16,082.77 | 16,082.77 | 16,082.77 | - |
16 Apr 2024 | 16,138.94 | 16,138.94 | 16,138.94 | 16,138.94 | 16,138.94 | - |
15 Apr 2024 | 16,271.35 | 16,271.35 | 16,271.35 | 16,271.35 | 16,271.35 | - |
12 Apr 2024 | 16,347.45 | 16,347.45 | 16,347.45 | 16,347.45 | 16,347.45 | - |
11 Apr 2024 | 16,285.50 | 16,285.50 | 16,285.50 | 16,285.50 | 16,285.50 | - |
10 Apr 2024 | 16,278.52 | 16,278.52 | 16,278.52 | 16,278.52 | 16,278.52 | - |
09 Apr 2024 | 16,256.83 | 16,256.83 | 16,256.83 | 16,256.83 | 16,256.83 | - |
08 Apr 2024 | 16,292.42 | 16,292.42 | 16,292.42 | 16,292.42 | 16,292.42 | - |
05 Apr 2024 | 16,238.39 | 16,238.39 | 16,238.39 | 16,238.39 | 16,238.39 | - |
04 Apr 2024 | 16,296.15 | 16,296.15 | 16,296.15 | 16,296.15 | 16,296.15 | - |
03 Apr 2024 | 16,330.54 | 16,330.54 | 16,330.54 | 16,330.54 | 16,330.54 | - |
02 Apr 2024 | 16,356.42 | 16,356.42 | 16,356.42 | 16,356.42 | 16,356.42 | - |
28 Mar 2024 | 16,341.12 | 16,341.12 | 16,341.12 | 16,341.12 | 16,341.12 | - |
28 Mar 2024 | 1.092143 Dividend | |||||
27 Mar 2024 | 16,391.78 | 16,391.78 | 16,391.78 | 16,391.78 | 16,390.69 | - |
26 Mar 2024 | 16,387.93 | 16,387.93 | 16,387.93 | 16,387.93 | 16,386.84 | - |
25 Mar 2024 | 16,411.42 | 16,411.42 | 16,411.42 | 16,411.42 | 16,410.33 | - |
22 Mar 2024 | 16,437.56 | 16,437.56 | 16,437.56 | 16,437.56 | 16,436.46 | - |
21 Mar 2024 | 16,358.45 | 16,358.45 | 16,358.45 | 16,358.45 | 16,357.36 | - |
20 Mar 2024 | 16,231.24 | 16,231.24 | 16,231.24 | 16,231.24 | 16,230.16 | - |
19 Mar 2024 | 16,195.92 | 16,195.92 | 16,195.92 | 16,195.92 | 16,194.84 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 16,160.18 | 16,160.18 | 16,160.18 | 16,160.18 | 16,159.10 | - |
14 Mar 2024 | 16,212.79 | 16,212.79 | 16,212.79 | 16,212.79 | 16,211.71 | - |
13 Mar 2024 | 16,229.86 | 16,229.86 | 16,229.86 | 16,229.86 | 16,228.78 | - |
12 Mar 2024 | 16,160.19 | 16,160.19 | 16,160.19 | 16,160.19 | 16,159.11 | - |
11 Mar 2024 | 16,096.03 | 16,096.03 | 16,096.03 | 16,096.03 | 16,094.96 | - |
08 Mar 2024 | 16,138.83 | 16,138.83 | 16,138.83 | 16,138.83 | 16,137.75 | - |
07 Mar 2024 | 16,117.43 | 16,117.43 | 16,117.43 | 16,117.43 | 16,116.36 | - |
06 Mar 2024 | 16,069.12 | 16,069.12 | 16,069.12 | 16,069.12 | 16,068.05 | - |
05 Mar 2024 | 16,099.29 | 16,099.29 | 16,099.29 | 16,099.29 | 16,098.22 | - |
04 Mar 2024 | 16,159.45 | 16,159.45 | 16,159.45 | 16,159.45 | 16,158.37 | - |
01 Mar 2024 | 16,099.22 | 16,099.22 | 16,099.22 | 16,099.22 | 16,098.15 | - |
29 Feb 2024 | 16,023.22 | 16,023.22 | 16,023.22 | 16,023.22 | 16,022.15 | - |
28 Feb 2024 | 16,001.36 | 16,001.36 | 16,001.36 | 16,001.36 | 16,000.29 | - |
27 Feb 2024 | 16,006.09 | 16,006.09 | 16,006.09 | 16,006.09 | 16,005.02 | - |
26 Feb 2024 | 16,033.63 | 16,033.63 | 16,033.63 | 16,033.63 | 16,032.56 | - |
23 Feb 2024 | 16,056.84 | 16,056.84 | 16,056.84 | 16,056.84 | 16,055.77 | - |
22 Feb 2024 | 15,957.42 | 15,957.42 | 15,957.42 | 15,957.42 | 15,956.36 | - |
21 Feb 2024 | 15,871.44 | 15,871.44 | 15,871.44 | 15,871.44 | 15,870.38 | - |
20 Feb 2024 | 15,892.08 | 15,892.08 | 15,892.08 | 15,892.08 | 15,891.02 | - |
19 Feb 2024 | 15,930.78 | 15,930.78 | 15,930.78 | 15,930.78 | 15,929.72 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 15,895.31 | 15,895.31 | 15,895.31 | 15,895.31 | 15,894.25 | - |
14 Feb 2024 | 15,796.77 | 15,796.77 | 15,796.77 | 15,796.77 | 15,795.72 | - |
13 Feb 2024 | 15,809.96 | 15,809.96 | 15,809.96 | 15,809.96 | 15,808.91 | - |
12 Feb 2024 | 15,884.46 | 15,884.46 | 15,884.46 | 15,884.46 | 15,883.40 | - |
09 Feb 2024 | 15,838.89 | 15,838.89 | 15,838.89 | 15,838.89 | 15,837.83 | - |
08 Feb 2024 | 15,842.24 | 15,842.24 | 15,842.24 | 15,842.24 | 15,841.18 | - |
07 Feb 2024 | 15,808.62 | 15,808.62 | 15,808.62 | 15,808.62 | 15,807.57 | - |
06 Feb 2024 | 15,794.96 | 15,794.96 | 15,794.96 | 15,794.96 | 15,793.91 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 15,688.24 | 15,688.24 | 15,688.24 | 15,688.24 | 15,687.19 | - |
01 Feb 2024 | 15,570.22 | 15,570.22 | 15,570.22 | 15,570.22 | 15,569.18 | - |
31 Jan 2024 | 15,633.95 | 15,633.95 | 15,633.95 | 15,633.95 | 15,632.91 | - |
30 Jan 2024 | 15,677.23 | 15,677.23 | 15,677.23 | 15,677.23 | 15,676.19 | - |
29 Jan 2024 | 15,599.29 | 15,599.29 | 15,599.29 | 15,599.29 | 15,598.25 | - |
26 Jan 2024 | 15,575.29 | 15,575.29 | 15,575.29 | 15,575.29 | 15,574.25 | - |
25 Jan 2024 | 15,514.44 | 15,514.44 | 15,514.44 | 15,514.44 | 15,513.41 | - |
24 Jan 2024 | 15,512.03 | 15,512.03 | 15,512.03 | 15,512.03 | 15,511.00 | - |
23 Jan 2024 | 15,459.16 | 15,459.16 | 15,459.16 | 15,459.16 | 15,458.13 | - |
22 Jan 2024 | 15,449.86 | 15,449.86 | 15,449.86 | 15,449.86 | 15,448.83 | - |
19 Jan 2024 | 15,388.85 | 15,388.85 | 15,388.85 | 15,388.85 | 15,387.82 | - |
18 Jan 2024 | 15,304.13 | 15,304.13 | 15,304.13 | 15,304.13 | 15,303.11 | - |
17 Jan 2024 | 15,344.01 | 15,344.01 | 15,344.01 | 15,344.01 | 15,342.99 | - |
16 Jan 2024 | 15,441.18 | 15,441.18 | 15,441.18 | 15,441.18 | 15,440.15 | - |
15 Jan 2024 | 15,431.81 | 15,431.81 | 15,431.81 | 15,431.81 | 15,430.78 | - |
12 Jan 2024 | 15,411.15 | 15,411.15 | 15,411.15 | 15,411.15 | 15,410.12 | - |
11 Jan 2024 | 15,388.04 | 15,388.04 | 15,388.04 | 15,388.04 | 15,387.01 | - |
10 Jan 2024 | 15,378.25 | 15,378.25 | 15,378.25 | 15,378.25 | 15,377.23 | - |
09 Jan 2024 | 15,375.97 | 15,375.97 | 15,375.97 | 15,375.97 | 15,374.95 | - |
08 Jan 2024 | 15,300.41 | 15,300.41 | 15,300.41 | 15,300.41 | 15,299.39 | - |
05 Jan 2024 | 15,330.43 | 15,330.43 | 15,330.43 | 15,330.43 | 15,329.41 | - |
04 Jan 2024 | 15,387.33 | 15,387.33 | 15,387.33 | 15,387.33 | 15,386.30 | - |
03 Jan 2024 | 15,481.02 | 15,481.02 | 15,481.02 | 15,481.02 | 15,479.99 | - |
02 Jan 2024 | 15,529.93 | 15,529.93 | 15,529.93 | 15,529.93 | 15,528.89 | - |
29 Dec 2023 | 15,537.67 | 15,537.67 | 15,537.67 | 15,537.67 | 15,536.63 | - |
28 Dec 2023 | 15,514.42 | 15,514.42 | 15,514.42 | 15,514.42 | 15,513.39 | - |
27 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |