Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 12,588.60 | 12,588.60 | 12,588.60 | 12,588.60 | 12,588.60 | - |
01 May 2024 | 12,592.63 | 12,592.63 | 12,592.63 | 12,592.63 | 12,592.63 | - |
30 Apr 2024 | 12,604.36 | 12,604.36 | 12,604.36 | 12,604.36 | 12,604.36 | - |
29 Apr 2024 | 12,622.87 | 12,622.87 | 12,622.87 | 12,622.87 | 12,622.87 | - |
26 Apr 2024 | 12,586.55 | 12,586.55 | 12,586.55 | 12,586.55 | 12,586.55 | - |
25 Apr 2024 | 12,586.67 | 12,586.67 | 12,586.67 | 12,586.67 | 12,586.67 | - |
24 Apr 2024 | 12,625.80 | 12,625.80 | 12,625.80 | 12,625.80 | 12,625.80 | - |
23 Apr 2024 | 12,611.71 | 12,611.71 | 12,611.71 | 12,611.71 | 12,611.71 | - |
22 Apr 2024 | 12,583.56 | 12,583.56 | 12,583.56 | 12,583.56 | 12,583.56 | - |
19 Apr 2024 | 12,580.38 | 12,580.38 | 12,580.38 | 12,580.38 | 12,580.38 | - |
18 Apr 2024 | 12,590.50 | 12,590.50 | 12,590.50 | 12,590.50 | 12,590.50 | - |
17 Apr 2024 | 12,585.71 | 12,585.71 | 12,585.71 | 12,585.71 | 12,585.71 | - |
16 Apr 2024 | 12,611.08 | 12,611.08 | 12,611.08 | 12,611.08 | 12,611.08 | - |
15 Apr 2024 | 12,663.23 | 12,663.23 | 12,663.23 | 12,663.23 | 12,663.23 | - |
12 Apr 2024 | 12,690.62 | 12,690.62 | 12,690.62 | 12,690.62 | 12,690.62 | - |
11 Apr 2024 | 12,664.42 | 12,664.42 | 12,664.42 | 12,664.42 | 12,664.42 | - |
10 Apr 2024 | 12,695.19 | 12,695.19 | 12,695.19 | 12,695.19 | 12,695.19 | - |
09 Apr 2024 | 12,678.49 | 12,678.49 | 12,678.49 | 12,678.49 | 12,678.49 | - |
08 Apr 2024 | 12,687.80 | 12,687.80 | 12,687.80 | 12,687.80 | 12,687.80 | - |
05 Apr 2024 | 12,689.39 | 12,689.39 | 12,689.39 | 12,689.39 | 12,689.39 | - |
04 Apr 2024 | 12,694.41 | 12,694.41 | 12,694.41 | 12,694.41 | 12,694.41 | - |
03 Apr 2024 | 12,703.46 | 12,703.46 | 12,703.46 | 12,703.46 | 12,703.46 | - |
02 Apr 2024 | 12,725.18 | 12,725.18 | 12,725.18 | 12,725.18 | 12,725.18 | - |
28 Mar 2024 | 12,725.85 | 12,725.85 | 12,725.85 | 12,725.85 | 12,725.85 | - |
27 Mar 2024 | 12,696.98 | 12,696.98 | 12,696.98 | 12,696.98 | 12,696.98 | - |
26 Mar 2024 | 12,686.74 | 12,686.74 | 12,686.74 | 12,686.74 | 12,686.74 | - |
25 Mar 2024 | 12,696.63 | 12,696.63 | 12,696.63 | 12,696.63 | 12,696.63 | - |
22 Mar 2024 | 12,708.00 | 12,708.00 | 12,708.00 | 12,708.00 | 12,708.00 | - |
21 Mar 2024 | 12,662.08 | 12,662.08 | 12,662.08 | 12,662.08 | 12,662.08 | - |
20 Mar 2024 | 12,609.26 | 12,609.26 | 12,609.26 | 12,609.26 | 12,609.26 | - |
19 Mar 2024 | 12,590.87 | 12,590.87 | 12,590.87 | 12,590.87 | 12,590.87 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 12,580.02 | 12,580.02 | 12,580.02 | 12,580.02 | 12,580.02 | - |
14 Mar 2024 | 12,610.04 | 12,610.04 | 12,610.04 | 12,610.04 | 12,610.04 | - |
13 Mar 2024 | 12,629.39 | 12,629.39 | 12,629.39 | 12,629.39 | 12,629.39 | - |
12 Mar 2024 | 12,614.64 | 12,614.64 | 12,614.64 | 12,614.64 | 12,614.64 | - |
11 Mar 2024 | 12,605.67 | 12,605.67 | 12,605.67 | 12,605.67 | 12,605.67 | - |
08 Mar 2024 | 12,608.52 | 12,608.52 | 12,608.52 | 12,608.52 | 12,608.52 | - |
07 Mar 2024 | 12,591.75 | 12,591.75 | 12,591.75 | 12,591.75 | 12,591.75 | - |
06 Mar 2024 | 12,574.20 | 12,574.20 | 12,574.20 | 12,574.20 | 12,574.20 | - |
05 Mar 2024 | 12,566.53 | 12,566.53 | 12,566.53 | 12,566.53 | 12,566.53 | - |
04 Mar 2024 | 12,578.75 | 12,578.75 | 12,578.75 | 12,578.75 | 12,578.75 | - |
01 Mar 2024 | 12,547.06 | 12,547.06 | 12,547.06 | 12,547.06 | 12,547.06 | - |
29 Feb 2024 | 12,501.24 | 12,501.24 | 12,501.24 | 12,501.24 | 12,501.24 | - |
28 Feb 2024 | 12,483.85 | 12,483.85 | 12,483.85 | 12,483.85 | 12,483.85 | - |
27 Feb 2024 | 12,492.98 | 12,492.98 | 12,492.98 | 12,492.98 | 12,492.98 | - |
26 Feb 2024 | 12,504.77 | 12,504.77 | 12,504.77 | 12,504.77 | 12,504.77 | - |
23 Feb 2024 | 12,500.94 | 12,500.94 | 12,500.94 | 12,500.94 | 12,500.94 | - |
22 Feb 2024 | 12,463.30 | 12,463.30 | 12,463.30 | 12,463.30 | 12,463.30 | - |
21 Feb 2024 | 12,448.69 | 12,448.69 | 12,448.69 | 12,448.69 | 12,448.69 | - |
20 Feb 2024 | 12,452.27 | 12,452.27 | 12,452.27 | 12,452.27 | 12,452.27 | - |
19 Feb 2024 | 12,456.79 | 12,456.79 | 12,456.79 | 12,456.79 | 12,456.79 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 12,448.38 | 12,448.38 | 12,448.38 | 12,448.38 | 12,448.38 | - |
14 Feb 2024 | 12,405.34 | 12,405.34 | 12,405.34 | 12,405.34 | 12,405.34 | - |
13 Feb 2024 | 12,425.68 | 12,425.68 | 12,425.68 | 12,425.68 | 12,425.68 | - |
12 Feb 2024 | 12,452.85 | 12,452.85 | 12,452.85 | 12,452.85 | 12,452.85 | - |
09 Feb 2024 | 12,448.25 | 12,448.25 | 12,448.25 | 12,448.25 | 12,448.25 | - |
08 Feb 2024 | 12,458.82 | 12,458.82 | 12,458.82 | 12,458.82 | 12,458.82 | - |
07 Feb 2024 | 12,454.76 | 12,454.76 | 12,454.76 | 12,454.76 | 12,454.76 | - |
06 Feb 2024 | 12,443.83 | 12,443.83 | 12,443.83 | 12,443.83 | 12,443.83 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 12,430.33 | 12,430.33 | 12,430.33 | 12,430.33 | 12,430.33 | - |
01 Feb 2024 | 12,417.49 | 12,417.49 | 12,417.49 | 12,417.49 | 12,417.49 | - |
31 Jan 2024 | 12,412.18 | 12,412.18 | 12,412.18 | 12,412.18 | 12,412.18 | - |
30 Jan 2024 | 12,415.37 | 12,415.37 | 12,415.37 | 12,415.37 | 12,415.37 | - |
29 Jan 2024 | 12,377.73 | 12,377.73 | 12,377.73 | 12,377.73 | 12,377.73 | - |
26 Jan 2024 | 12,362.05 | 12,362.05 | 12,362.05 | 12,362.05 | 12,362.05 | - |
25 Jan 2024 | 12,332.77 | 12,332.77 | 12,332.77 | 12,332.77 | 12,332.77 | - |
24 Jan 2024 | 12,334.00 | 12,334.00 | 12,334.00 | 12,334.00 | 12,334.00 | - |
23 Jan 2024 | 12,324.20 | 12,324.20 | 12,324.20 | 12,324.20 | 12,324.20 | - |
22 Jan 2024 | 12,320.06 | 12,320.06 | 12,320.06 | 12,320.06 | 12,320.06 | - |
19 Jan 2024 | 12,296.06 | 12,296.06 | 12,296.06 | 12,296.06 | 12,296.06 | - |
18 Jan 2024 | 12,270.37 | 12,270.37 | 12,270.37 | 12,270.37 | 12,270.37 | - |
17 Jan 2024 | 12,301.27 | 12,301.27 | 12,301.27 | 12,301.27 | 12,301.27 | - |
16 Jan 2024 | 12,362.75 | 12,362.75 | 12,362.75 | 12,362.75 | 12,362.75 | - |
15 Jan 2024 | 12,365.81 | 12,365.81 | 12,365.81 | 12,365.81 | 12,365.81 | - |
12 Jan 2024 | 12,344.45 | 12,344.45 | 12,344.45 | 12,344.45 | 12,344.45 | - |
11 Jan 2024 | 12,318.38 | 12,318.38 | 12,318.38 | 12,318.38 | 12,318.38 | - |
10 Jan 2024 | 12,316.04 | 12,316.04 | 12,316.04 | 12,316.04 | 12,316.04 | - |
09 Jan 2024 | 12,317.73 | 12,317.73 | 12,317.73 | 12,317.73 | 12,317.73 | - |
08 Jan 2024 | 12,288.22 | 12,288.22 | 12,288.22 | 12,288.22 | 12,288.22 | - |
05 Jan 2024 | 12,308.44 | 12,308.44 | 12,308.44 | 12,308.44 | 12,308.44 | - |
04 Jan 2024 | 12,347.13 | 12,347.13 | 12,347.13 | 12,347.13 | 12,347.13 | - |
03 Jan 2024 | 12,384.74 | 12,384.74 | 12,384.74 | 12,384.74 | 12,384.74 | - |
02 Jan 2024 | 12,419.15 | 12,419.15 | 12,419.15 | 12,419.15 | 12,419.15 | - |
29 Dec 2023 | 12,429.70 | 12,429.70 | 12,429.70 | 12,429.70 | 12,429.70 | - |
28 Dec 2023 | 12,435.64 | 12,435.64 | 12,435.64 | 12,435.64 | 12,435.64 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 12,392.92 | 12,392.92 | 12,392.92 | 12,392.92 | 12,392.92 | - |
21 Dec 2023 | 12,373.99 | 12,373.99 | 12,373.99 | 12,373.99 | 12,373.99 | - |
20 Dec 2023 | 12,349.13 | 12,349.13 | 12,349.13 | 12,349.13 | 12,349.13 | - |
19 Dec 2023 | 12,330.50 | 12,330.50 | 12,330.50 | 12,330.50 | 12,330.50 | - |
18 Dec 2023 | 12,329.08 | 12,329.08 | 12,329.08 | 12,329.08 | 12,329.08 | - |
15 Dec 2023 | 12,309.70 | 12,309.70 | 12,309.70 | 12,309.70 | 12,309.70 | - |
14 Dec 2023 | 12,285.29 | 12,285.29 | 12,285.29 | 12,285.29 | 12,285.29 | - |
13 Dec 2023 | 12,207.33 | 12,207.33 | 12,207.33 | 12,207.33 | 12,207.33 | - |
12 Dec 2023 | 12,179.80 | 12,179.80 | 12,179.80 | 12,179.80 | 12,179.80 | - |
11 Dec 2023 | 12,170.93 | 12,170.93 | 12,170.93 | 12,170.93 | 12,170.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |