Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 24,865.71 | 24,865.71 | 24,865.71 | 24,865.71 | 24,865.71 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 25,191.19 | 25,191.19 | 25,191.19 | 25,191.19 | 25,191.19 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 24,769.00 | 24,769.00 | 24,769.00 | 24,769.00 | 24,769.00 | - |
25 Apr 2024 | 24,275.14 | 24,275.14 | 24,275.14 | 24,275.14 | 24,275.14 | - |
24 Apr 2024 | 24,771.80 | 24,771.80 | 24,771.80 | 24,771.80 | 24,771.80 | - |
23 Apr 2024 | 24,549.32 | 24,549.32 | 24,549.32 | 24,549.32 | 24,549.32 | - |
22 Apr 2024 | 24,442.94 | 24,442.94 | 24,442.94 | 24,442.94 | 24,442.94 | - |
19 Apr 2024 | 24,384.25 | 24,384.25 | 24,384.25 | 24,384.25 | 24,384.25 | - |
18 Apr 2024 | 24,602.80 | 24,602.80 | 24,602.80 | 24,602.80 | 24,602.80 | - |
17 Apr 2024 | 24,661.39 | 24,661.39 | 24,661.39 | 24,661.39 | 24,661.39 | - |
16 Apr 2024 | 24,858.69 | 24,858.69 | 24,858.69 | 24,858.69 | 24,858.69 | - |
15 Apr 2024 | 25,608.53 | 25,608.53 | 25,608.53 | 25,608.53 | 25,608.53 | - |
12 Apr 2024 | 25,352.97 | 25,352.97 | 25,352.97 | 25,352.97 | 25,352.97 | - |
11 Apr 2024 | 25,297.30 | 25,297.30 | 25,297.30 | 25,297.30 | 25,297.30 | - |
10 Apr 2024 | 25,164.41 | 25,164.41 | 25,164.41 | 25,164.41 | 25,164.41 | - |
09 Apr 2024 | 25,263.00 | 25,263.00 | 25,263.00 | 25,263.00 | 25,263.00 | - |
08 Apr 2024 | 25,112.54 | 25,112.54 | 25,112.54 | 25,112.54 | 25,112.54 | - |
05 Apr 2024 | 24,906.29 | 24,906.29 | 24,906.29 | 24,906.29 | 24,906.29 | - |
04 Apr 2024 | 25,116.04 | 25,116.04 | 25,116.04 | 25,116.04 | 25,116.04 | - |
03 Apr 2024 | 24,873.82 | 24,873.82 | 24,873.82 | 24,873.82 | 24,873.82 | - |
02 Apr 2024 | 24,623.31 | 24,623.31 | 24,623.31 | 24,623.31 | 24,623.31 | - |
28 Mar 2024 | 25,058.37 | 25,058.37 | 25,058.37 | 25,058.37 | 25,058.37 | - |
27 Mar 2024 | 25,078.05 | 25,078.05 | 25,078.05 | 25,078.05 | 25,078.05 | - |
26 Mar 2024 | 24,994.31 | 24,994.31 | 24,994.31 | 24,994.31 | 24,994.31 | - |
25 Mar 2024 | 24,931.40 | 24,931.40 | 24,931.40 | 24,931.40 | 24,931.40 | - |
22 Mar 2024 | 25,181.42 | 25,181.42 | 25,181.42 | 25,181.42 | 25,181.42 | - |
21 Mar 2024 | 25,210.87 | 25,210.87 | 25,210.87 | 25,210.87 | 25,210.87 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 24,519.12 | 24,519.12 | 24,519.12 | 24,519.12 | 24,519.12 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 23,939.43 | 23,939.43 | 23,939.43 | 23,939.43 | 23,939.43 | - |
14 Mar 2024 | 23,684.25 | 23,684.25 | 23,684.25 | 23,684.25 | 23,684.25 | - |
13 Mar 2024 | 23,707.06 | 23,707.06 | 23,707.06 | 23,707.06 | 23,707.06 | - |
12 Mar 2024 | 23,804.01 | 23,804.01 | 23,804.01 | 23,804.01 | 23,804.01 | - |
11 Mar 2024 | 23,613.15 | 23,613.15 | 23,613.15 | 23,613.15 | 23,613.15 | - |
08 Mar 2024 | 24,290.12 | 24,290.12 | 24,290.12 | 24,290.12 | 24,290.12 | - |
07 Mar 2024 | 24,301.86 | 24,301.86 | 24,301.86 | 24,301.86 | 24,301.86 | - |
06 Mar 2024 | 24,455.96 | 24,455.96 | 24,455.96 | 24,455.96 | 24,455.96 | - |
05 Mar 2024 | 24,251.52 | 24,251.52 | 24,251.52 | 24,251.52 | 24,251.52 | - |
04 Mar 2024 | 24,132.77 | 24,132.77 | 24,132.77 | 24,132.77 | 24,132.77 | - |
01 Mar 2024 | 24,152.20 | 24,152.20 | 24,152.20 | 24,152.20 | 24,152.20 | - |
29 Feb 2024 | 23,844.91 | 23,844.91 | 23,844.91 | 23,844.91 | 23,844.91 | - |
28 Feb 2024 | 23,711.88 | 23,711.88 | 23,711.88 | 23,711.88 | 23,711.88 | - |
27 Feb 2024 | 23,816.96 | 23,816.96 | 23,816.96 | 23,816.96 | 23,816.96 | - |
26 Feb 2024 | 23,948.82 | 23,948.82 | 23,948.82 | 23,948.82 | 23,948.82 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 23,809.41 | 23,809.41 | 23,809.41 | 23,809.41 | 23,809.41 | - |
21 Feb 2024 | 23,418.01 | 23,418.01 | 23,418.01 | 23,418.01 | 23,418.01 | - |
20 Feb 2024 | 23,334.47 | 23,334.47 | 23,334.47 | 23,334.47 | 23,334.47 | - |
19 Feb 2024 | 23,533.36 | 23,533.36 | 23,533.36 | 23,533.36 | 23,533.36 | - |
16 Feb 2024 | 23,411.25 | 23,411.25 | 23,411.25 | 23,411.25 | 23,411.25 | - |
15 Feb 2024 | 23,243.12 | 23,243.12 | 23,243.12 | 23,243.12 | 23,243.12 | - |
14 Feb 2024 | 23,158.20 | 23,158.20 | 23,158.20 | 23,158.20 | 23,158.20 | - |
13 Feb 2024 | 23,167.52 | 23,167.52 | 23,167.52 | 23,167.52 | 23,167.52 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 22,850.28 | 22,850.28 | 22,850.28 | 22,850.28 | 22,850.28 | - |
08 Feb 2024 | 22,812.27 | 22,812.27 | 22,812.27 | 22,812.27 | 22,812.27 | - |
07 Feb 2024 | 22,733.63 | 22,733.63 | 22,733.63 | 22,733.63 | 22,733.63 | - |
06 Feb 2024 | 22,607.03 | 22,607.03 | 22,607.03 | 22,607.03 | 22,607.03 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 22,692.94 | 22,692.94 | 22,692.94 | 22,692.94 | 22,692.94 | - |
01 Feb 2024 | 22,512.47 | 22,512.47 | 22,512.47 | 22,512.47 | 22,512.47 | - |
31 Jan 2024 | 22,470.33 | 22,470.33 | 22,470.33 | 22,470.33 | 22,470.33 | - |
30 Jan 2024 | 22,288.69 | 22,288.69 | 22,288.69 | 22,288.69 | 22,288.69 | - |
29 Jan 2024 | 22,334.62 | 22,334.62 | 22,334.62 | 22,334.62 | 22,334.62 | - |
26 Jan 2024 | 22,162.81 | 22,162.81 | 22,162.81 | 22,162.81 | 22,162.81 | - |
25 Jan 2024 | 22,351.38 | 22,351.38 | 22,351.38 | 22,351.38 | 22,351.38 | - |
24 Jan 2024 | 22,358.25 | 22,358.25 | 22,358.25 | 22,358.25 | 22,358.25 | - |
23 Jan 2024 | 22,425.37 | 22,425.37 | 22,425.37 | 22,425.37 | 22,425.37 | - |
22 Jan 2024 | 22,577.91 | 22,577.91 | 22,577.91 | 22,577.91 | 22,577.91 | - |
19 Jan 2024 | 22,206.30 | 22,206.30 | 22,206.30 | 22,206.30 | 22,206.30 | - |
18 Jan 2024 | 22,129.28 | 22,129.28 | 22,129.28 | 22,129.28 | 22,129.28 | - |
17 Jan 2024 | 21,872.70 | 21,872.70 | 21,872.70 | 21,872.70 | 21,872.70 | - |
16 Jan 2024 | 22,073.95 | 22,073.95 | 22,073.95 | 22,073.95 | 22,073.95 | - |
15 Jan 2024 | 22,241.43 | 22,241.43 | 22,241.43 | 22,241.43 | 22,241.43 | - |
12 Jan 2024 | 21,844.52 | 21,844.52 | 21,844.52 | 21,844.52 | 21,844.52 | - |
11 Jan 2024 | 21,778.87 | 21,778.87 | 21,778.87 | 21,778.87 | 21,778.87 | - |
10 Jan 2024 | 21,499.20 | 21,499.20 | 21,499.20 | 21,499.20 | 21,499.20 | - |
09 Jan 2024 | 21,061.12 | 21,061.12 | 21,061.12 | 21,061.12 | 21,061.12 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 20,949.84 | 20,949.84 | 20,949.84 | 20,949.84 | 20,949.84 | - |
04 Jan 2024 | 20,830.39 | 20,830.39 | 20,830.39 | 20,830.39 | 20,830.39 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 20,763.06 | 20,763.06 | 20,763.06 | 20,763.06 | 20,763.06 | - |
28 Dec 2023 | 20,620.31 | 20,620.31 | 20,620.31 | 20,620.31 | 20,620.31 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 20,511.14 | 20,511.14 | 20,511.14 | 20,511.14 | 20,511.14 | - |
21 Dec 2023 | 20,329.61 | 20,329.61 | 20,329.61 | 20,329.61 | 20,329.61 | - |
20 Dec 2023 | 20,406.26 | 20,406.26 | 20,406.26 | 20,406.26 | 20,406.26 | - |
19 Dec 2023 | 20,533.18 | 20,533.18 | 20,533.18 | 20,533.18 | 20,533.18 | - |
18 Dec 2023 | 20,230.68 | 20,230.68 | 20,230.68 | 20,230.68 | 20,230.68 | - |
15 Dec 2023 | 20,269.40 | 20,269.40 | 20,269.40 | 20,269.40 | 20,269.40 | - |
14 Dec 2023 | 20,290.31 | 20,290.31 | 20,290.31 | 20,290.31 | 20,290.31 | - |
13 Dec 2023 | 20,504.59 | 20,504.59 | 20,504.59 | 20,504.59 | 20,504.59 | - |
12 Dec 2023 | 20,489.42 | 20,489.42 | 20,489.42 | 20,489.42 | 20,489.42 | - |
11 Dec 2023 | 20,527.14 | 20,527.14 | 20,527.14 | 20,527.14 | 20,527.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |