Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 15,206.36 | 15,206.36 | 15,206.36 | 15,206.36 | 15,206.36 | - |
01 May 2024 | 15,225.60 | 15,225.60 | 15,225.60 | 15,225.60 | 15,225.60 | - |
30 Apr 2024 | 15,254.22 | 15,254.22 | 15,254.22 | 15,254.22 | 15,254.22 | - |
29 Apr 2024 | 15,282.77 | 15,282.77 | 15,282.77 | 15,282.77 | 15,282.77 | - |
26 Apr 2024 | 15,233.67 | 15,233.67 | 15,233.67 | 15,233.67 | 15,233.67 | - |
25 Apr 2024 | 15,228.95 | 15,228.95 | 15,228.95 | 15,228.95 | 15,228.95 | - |
24 Apr 2024 | 15,288.25 | 15,288.25 | 15,288.25 | 15,288.25 | 15,288.25 | - |
23 Apr 2024 | 15,258.57 | 15,258.57 | 15,258.57 | 15,258.57 | 15,258.57 | - |
22 Apr 2024 | 15,189.02 | 15,189.02 | 15,189.02 | 15,189.02 | 15,189.02 | - |
19 Apr 2024 | 15,175.96 | 15,175.96 | 15,175.96 | 15,175.96 | 15,175.96 | - |
18 Apr 2024 | 15,200.50 | 15,200.50 | 15,200.50 | 15,200.50 | 15,200.50 | - |
17 Apr 2024 | 15,202.09 | 15,202.09 | 15,202.09 | 15,202.09 | 15,202.09 | - |
16 Apr 2024 | 15,244.12 | 15,244.12 | 15,244.12 | 15,244.12 | 15,244.12 | - |
15 Apr 2024 | 15,340.22 | 15,340.22 | 15,340.22 | 15,340.22 | 15,340.22 | - |
12 Apr 2024 | 15,393.01 | 15,393.01 | 15,393.01 | 15,393.01 | 15,393.01 | - |
11 Apr 2024 | 15,349.06 | 15,349.06 | 15,349.06 | 15,349.06 | 15,349.06 | - |
10 Apr 2024 | 15,365.43 | 15,365.43 | 15,365.43 | 15,365.43 | 15,365.43 | - |
09 Apr 2024 | 15,340.47 | 15,340.47 | 15,340.47 | 15,340.47 | 15,340.47 | - |
08 Apr 2024 | 15,364.10 | 15,364.10 | 15,364.10 | 15,364.10 | 15,364.10 | - |
05 Apr 2024 | 15,335.22 | 15,335.22 | 15,335.22 | 15,335.22 | 15,335.22 | - |
04 Apr 2024 | 15,366.19 | 15,366.19 | 15,366.19 | 15,366.19 | 15,366.19 | - |
03 Apr 2024 | 15,390.76 | 15,390.76 | 15,390.76 | 15,390.76 | 15,390.76 | - |
02 Apr 2024 | 15,423.92 | 15,423.92 | 15,423.92 | 15,423.92 | 15,423.92 | - |
28 Mar 2024 | 15,408.48 | 15,408.48 | 15,408.48 | 15,408.48 | 15,408.48 | - |
27 Mar 2024 | 15,360.88 | 15,360.88 | 15,360.88 | 15,360.88 | 15,360.88 | - |
26 Mar 2024 | 15,353.89 | 15,353.89 | 15,353.89 | 15,353.89 | 15,353.89 | - |
25 Mar 2024 | 15,375.60 | 15,375.60 | 15,375.60 | 15,375.60 | 15,375.60 | - |
22 Mar 2024 | 15,389.81 | 15,389.81 | 15,389.81 | 15,389.81 | 15,389.81 | - |
21 Mar 2024 | 15,324.02 | 15,324.02 | 15,324.02 | 15,324.02 | 15,324.02 | - |
20 Mar 2024 | 15,235.58 | 15,235.58 | 15,235.58 | 15,235.58 | 15,235.58 | - |
19 Mar 2024 | 15,205.03 | 15,205.03 | 15,205.03 | 15,205.03 | 15,205.03 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 15,186.78 | 15,186.78 | 15,186.78 | 15,186.78 | 15,186.78 | - |
14 Mar 2024 | 15,230.34 | 15,230.34 | 15,230.34 | 15,230.34 | 15,230.34 | - |
13 Mar 2024 | 15,247.90 | 15,247.90 | 15,247.90 | 15,247.90 | 15,247.90 | - |
12 Mar 2024 | 15,203.01 | 15,203.01 | 15,203.01 | 15,203.01 | 15,203.01 | - |
11 Mar 2024 | 15,167.31 | 15,167.31 | 15,167.31 | 15,167.31 | 15,167.31 | - |
08 Mar 2024 | 15,193.50 | 15,193.50 | 15,193.50 | 15,193.50 | 15,193.50 | - |
07 Mar 2024 | 15,169.36 | 15,169.36 | 15,169.36 | 15,169.36 | 15,169.36 | - |
06 Mar 2024 | 15,133.75 | 15,133.75 | 15,133.75 | 15,133.75 | 15,133.75 | - |
05 Mar 2024 | 15,146.71 | 15,146.71 | 15,146.71 | 15,146.71 | 15,146.71 | - |
04 Mar 2024 | 15,185.16 | 15,185.16 | 15,185.16 | 15,185.16 | 15,185.16 | - |
01 Mar 2024 | 15,131.91 | 15,131.91 | 15,131.91 | 15,131.91 | 15,131.91 | - |
29 Feb 2024 | 15,069.00 | 15,069.00 | 15,069.00 | 15,069.00 | 15,069.00 | - |
28 Feb 2024 | 15,050.81 | 15,050.81 | 15,050.81 | 15,050.81 | 15,050.81 | - |
27 Feb 2024 | 15,057.71 | 15,057.71 | 15,057.71 | 15,057.71 | 15,057.71 | - |
26 Feb 2024 | 15,079.16 | 15,079.16 | 15,079.16 | 15,079.16 | 15,079.16 | - |
23 Feb 2024 | 15,086.59 | 15,086.59 | 15,086.59 | 15,086.59 | 15,086.59 | - |
22 Feb 2024 | 15,012.83 | 15,012.83 | 15,012.83 | 15,012.83 | 15,012.83 | - |
21 Feb 2024 | 14,965.87 | 14,965.87 | 14,965.87 | 14,965.87 | 14,965.87 | - |
20 Feb 2024 | 14,979.32 | 14,979.32 | 14,979.32 | 14,979.32 | 14,979.32 | - |
19 Feb 2024 | 14,999.28 | 14,999.28 | 14,999.28 | 14,999.28 | 14,999.28 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 14,976.85 | 14,976.85 | 14,976.85 | 14,976.85 | 14,976.85 | - |
14 Feb 2024 | 14,899.22 | 14,899.22 | 14,899.22 | 14,899.22 | 14,899.22 | - |
13 Feb 2024 | 14,926.13 | 14,926.13 | 14,926.13 | 14,926.13 | 14,926.13 | - |
12 Feb 2024 | 14,973.35 | 14,973.35 | 14,973.35 | 14,973.35 | 14,973.35 | - |
09 Feb 2024 | 14,951.70 | 14,951.70 | 14,951.70 | 14,951.70 | 14,951.70 | - |
08 Feb 2024 | 14,959.33 | 14,959.33 | 14,959.33 | 14,959.33 | 14,959.33 | - |
07 Feb 2024 | 14,938.72 | 14,938.72 | 14,938.72 | 14,938.72 | 14,938.72 | - |
06 Feb 2024 | 14,925.66 | 14,925.66 | 14,925.66 | 14,925.66 | 14,925.66 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 14,867.68 | 14,867.68 | 14,867.68 | 14,867.68 | 14,867.68 | - |
01 Feb 2024 | 14,799.66 | 14,799.66 | 14,799.66 | 14,799.66 | 14,799.66 | - |
31 Jan 2024 | 14,832.42 | 14,832.42 | 14,832.42 | 14,832.42 | 14,832.42 | - |
30 Jan 2024 | 14,852.92 | 14,852.92 | 14,852.92 | 14,852.92 | 14,852.92 | - |
29 Jan 2024 | 14,790.71 | 14,790.71 | 14,790.71 | 14,790.71 | 14,790.71 | - |
26 Jan 2024 | 14,768.52 | 14,768.52 | 14,768.52 | 14,768.52 | 14,768.52 | - |
25 Jan 2024 | 14,719.81 | 14,719.81 | 14,719.81 | 14,719.81 | 14,719.81 | - |
24 Jan 2024 | 14,722.22 | 14,722.22 | 14,722.22 | 14,722.22 | 14,722.22 | - |
23 Jan 2024 | 14,692.60 | 14,692.60 | 14,692.60 | 14,692.60 | 14,692.60 | - |
22 Jan 2024 | 14,683.21 | 14,683.21 | 14,683.21 | 14,683.21 | 14,683.21 | - |
19 Jan 2024 | 14,637.59 | 14,637.59 | 14,637.59 | 14,637.59 | 14,637.59 | - |
18 Jan 2024 | 14,580.46 | 14,580.46 | 14,580.46 | 14,580.46 | 14,580.46 | - |
17 Jan 2024 | 14,625.23 | 14,625.23 | 14,625.23 | 14,625.23 | 14,625.23 | - |
16 Jan 2024 | 14,704.95 | 14,704.95 | 14,704.95 | 14,704.95 | 14,704.95 | - |
15 Jan 2024 | 14,701.14 | 14,701.14 | 14,701.14 | 14,701.14 | 14,701.14 | - |
12 Jan 2024 | 14,678.65 | 14,678.65 | 14,678.65 | 14,678.65 | 14,678.65 | - |
11 Jan 2024 | 14,655.29 | 14,655.29 | 14,655.29 | 14,655.29 | 14,655.29 | - |
10 Jan 2024 | 14,647.84 | 14,647.84 | 14,647.84 | 14,647.84 | 14,647.84 | - |
09 Jan 2024 | 14,649.09 | 14,649.09 | 14,649.09 | 14,649.09 | 14,649.09 | - |
08 Jan 2024 | 14,590.77 | 14,590.77 | 14,590.77 | 14,590.77 | 14,590.77 | - |
05 Jan 2024 | 14,619.69 | 14,619.69 | 14,619.69 | 14,619.69 | 14,619.69 | - |
04 Jan 2024 | 14,671.31 | 14,671.31 | 14,671.31 | 14,671.31 | 14,671.31 | - |
03 Jan 2024 | 14,741.99 | 14,741.99 | 14,741.99 | 14,741.99 | 14,741.99 | - |
02 Jan 2024 | 14,784.00 | 14,784.00 | 14,784.00 | 14,784.00 | 14,784.00 | - |
29 Dec 2023 | 14,794.27 | 14,794.27 | 14,794.27 | 14,794.27 | 14,794.27 | - |
28 Dec 2023 | 14,784.51 | 14,784.51 | 14,784.51 | 14,784.51 | 14,784.51 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 14,730.10 | 14,730.10 | 14,730.10 | 14,730.10 | 14,730.10 | - |
21 Dec 2023 | 14,699.50 | 14,699.50 | 14,699.50 | 14,699.50 | 14,699.50 | - |
20 Dec 2023 | 14,685.55 | 14,685.55 | 14,685.55 | 14,685.55 | 14,685.55 | - |
19 Dec 2023 | 14,664.56 | 14,664.56 | 14,664.56 | 14,664.56 | 14,664.56 | - |
18 Dec 2023 | 14,651.45 | 14,651.45 | 14,651.45 | 14,651.45 | 14,651.45 | - |
15 Dec 2023 | 14,615.90 | 14,615.90 | 14,615.90 | 14,615.90 | 14,615.90 | - |
14 Dec 2023 | 14,610.44 | 14,610.44 | 14,610.44 | 14,610.44 | 14,610.44 | - |
13 Dec 2023 | 14,523.64 | 14,523.64 | 14,523.64 | 14,523.64 | 14,523.64 | - |
12 Dec 2023 | 14,480.99 | 14,480.99 | 14,480.99 | 14,480.99 | 14,480.99 | - |
11 Dec 2023 | 14,464.78 | 14,464.78 | 14,464.78 | 14,464.78 | 14,464.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |