Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 14,701.97 | 14,701.97 | 14,701.97 | 14,701.97 | 14,701.97 | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 14,685.42 | 14,685.42 | 14,685.42 | 14,685.42 | 14,685.42 | - |
10 May 2024 | 14,684.09 | 14,684.09 | 14,684.09 | 14,684.09 | 14,684.09 | - |
09 May 2024 | 14,649.06 | 14,649.06 | 14,649.06 | 14,649.06 | 14,649.06 | - |
08 May 2024 | 14,632.45 | 14,632.45 | 14,632.45 | 14,632.45 | 14,632.45 | - |
07 May 2024 | 14,555.98 | 14,555.98 | 14,555.98 | 14,555.98 | 14,555.98 | - |
03 May 2024 | 14,454.33 | 14,454.33 | 14,454.33 | 14,454.33 | 14,454.33 | - |
02 May 2024 | 14,350.95 | 14,350.95 | 14,350.95 | 14,350.95 | 14,350.95 | - |
01 May 2024 | 14,372.63 | 14,372.63 | 14,372.63 | 14,372.63 | 14,372.63 | - |
30 Apr 2024 | 14,411.33 | 14,411.33 | 14,411.33 | 14,411.33 | 14,411.33 | - |
29 Apr 2024 | 14,446.72 | 14,446.72 | 14,446.72 | 14,446.72 | 14,446.72 | - |
26 Apr 2024 | 14,402.25 | 14,402.25 | 14,402.25 | 14,402.25 | 14,402.25 | - |
25 Apr 2024 | 14,373.16 | 14,373.16 | 14,373.16 | 14,373.16 | 14,373.16 | - |
24 Apr 2024 | 14,444.37 | 14,444.37 | 14,444.37 | 14,444.37 | 14,444.37 | - |
23 Apr 2024 | 14,409.65 | 14,409.65 | 14,409.65 | 14,409.65 | 14,409.65 | - |
22 Apr 2024 | 14,322.11 | 14,322.11 | 14,322.11 | 14,322.11 | 14,322.11 | - |
19 Apr 2024 | 14,302.99 | 14,302.99 | 14,302.99 | 14,302.99 | 14,302.99 | - |
18 Apr 2024 | 14,337.75 | 14,337.75 | 14,337.75 | 14,337.75 | 14,337.75 | - |
17 Apr 2024 | 14,340.45 | 14,340.45 | 14,340.45 | 14,340.45 | 14,340.45 | - |
16 Apr 2024 | 14,390.76 | 14,390.76 | 14,390.76 | 14,390.76 | 14,390.76 | - |
15 Apr 2024 | 14,509.07 | 14,509.07 | 14,509.07 | 14,509.07 | 14,509.07 | - |
12 Apr 2024 | 14,577.66 | 14,577.66 | 14,577.66 | 14,577.66 | 14,577.66 | - |
11 Apr 2024 | 14,522.65 | 14,522.65 | 14,522.65 | 14,522.65 | 14,522.65 | - |
10 Apr 2024 | 14,516.66 | 14,516.66 | 14,516.66 | 14,516.66 | 14,516.66 | - |
09 Apr 2024 | 14,497.56 | 14,497.56 | 14,497.56 | 14,497.56 | 14,497.56 | - |
08 Apr 2024 | 14,529.53 | 14,529.53 | 14,529.53 | 14,529.53 | 14,529.53 | - |
05 Apr 2024 | 14,482.06 | 14,482.06 | 14,482.06 | 14,482.06 | 14,482.06 | - |
04 Apr 2024 | 14,533.81 | 14,533.81 | 14,533.81 | 14,533.81 | 14,533.81 | - |
03 Apr 2024 | 14,564.72 | 14,564.72 | 14,564.72 | 14,564.72 | 14,564.72 | - |
02 Apr 2024 | 14,588.04 | 14,588.04 | 14,588.04 | 14,588.04 | 14,588.04 | - |
28 Mar 2024 | 14,575.59 | 14,575.59 | 14,575.59 | 14,575.59 | 14,575.59 | - |
27 Mar 2024 | 14,523.94 | 14,523.94 | 14,523.94 | 14,523.94 | 14,523.94 | - |
26 Mar 2024 | 14,520.77 | 14,520.77 | 14,520.77 | 14,520.77 | 14,520.77 | - |
25 Mar 2024 | 14,541.83 | 14,541.83 | 14,541.83 | 14,541.83 | 14,541.83 | - |
22 Mar 2024 | 14,565.71 | 14,565.71 | 14,565.71 | 14,565.71 | 14,565.71 | - |
21 Mar 2024 | 14,495.84 | 14,495.84 | 14,495.84 | 14,495.84 | 14,495.84 | - |
20 Mar 2024 | 14,383.35 | 14,383.35 | 14,383.35 | 14,383.35 | 14,383.35 | - |
19 Mar 2024 | 14,352.28 | 14,352.28 | 14,352.28 | 14,352.28 | 14,352.28 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 14,321.55 | 14,321.55 | 14,321.55 | 14,321.55 | 14,321.55 | - |
14 Mar 2024 | 14,368.41 | 14,368.41 | 14,368.41 | 14,368.41 | 14,368.41 | - |
13 Mar 2024 | 14,383.78 | 14,383.78 | 14,383.78 | 14,383.78 | 14,383.78 | - |
12 Mar 2024 | 14,322.26 | 14,322.26 | 14,322.26 | 14,322.26 | 14,322.26 | - |
11 Mar 2024 | 14,265.64 | 14,265.64 | 14,265.64 | 14,265.64 | 14,265.64 | - |
08 Mar 2024 | 14,304.28 | 14,304.28 | 14,304.28 | 14,304.28 | 14,304.28 | - |
07 Mar 2024 | 14,285.54 | 14,285.54 | 14,285.54 | 14,285.54 | 14,285.54 | - |
06 Mar 2024 | 14,242.96 | 14,242.96 | 14,242.96 | 14,242.96 | 14,242.96 | - |
05 Mar 2024 | 14,269.94 | 14,269.94 | 14,269.94 | 14,269.94 | 14,269.94 | - |
04 Mar 2024 | 14,323.49 | 14,323.49 | 14,323.49 | 14,323.49 | 14,323.49 | - |
01 Mar 2024 | 14,270.81 | 14,270.81 | 14,270.81 | 14,270.81 | 14,270.81 | - |
29 Feb 2024 | 14,203.67 | 14,203.67 | 14,203.67 | 14,203.67 | 14,203.67 | - |
28 Feb 2024 | 14,184.52 | 14,184.52 | 14,184.52 | 14,184.52 | 14,184.52 | - |
27 Feb 2024 | 14,188.95 | 14,188.95 | 14,188.95 | 14,188.95 | 14,188.95 | - |
26 Feb 2024 | 14,213.59 | 14,213.59 | 14,213.59 | 14,213.59 | 14,213.59 | - |
23 Feb 2024 | 14,234.87 | 14,234.87 | 14,234.87 | 14,234.87 | 14,234.87 | - |
22 Feb 2024 | 14,146.97 | 14,146.97 | 14,146.97 | 14,146.97 | 14,146.97 | - |
21 Feb 2024 | 14,070.97 | 14,070.97 | 14,070.97 | 14,070.97 | 14,070.97 | - |
20 Feb 2024 | 14,089.50 | 14,089.50 | 14,089.50 | 14,089.50 | 14,089.50 | - |
19 Feb 2024 | 14,124.04 | 14,124.04 | 14,124.04 | 14,124.04 | 14,124.04 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 14,093.52 | 14,093.52 | 14,093.52 | 14,093.52 | 14,093.52 | - |
14 Feb 2024 | 14,006.38 | 14,006.38 | 14,006.38 | 14,006.38 | 14,006.38 | - |
13 Feb 2024 | 14,018.31 | 14,018.31 | 14,018.31 | 14,018.31 | 14,018.31 | - |
12 Feb 2024 | 14,084.59 | 14,084.59 | 14,084.59 | 14,084.59 | 14,084.59 | - |
09 Feb 2024 | 14,044.87 | 14,044.87 | 14,044.87 | 14,044.87 | 14,044.87 | - |
08 Feb 2024 | 14,048.08 | 14,048.08 | 14,048.08 | 14,048.08 | 14,048.08 | - |
07 Feb 2024 | 14,018.50 | 14,018.50 | 14,018.50 | 14,018.50 | 14,018.50 | - |
06 Feb 2024 | 14,006.61 | 14,006.61 | 14,006.61 | 14,006.61 | 14,006.61 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 13,912.88 | 13,912.88 | 13,912.88 | 13,912.88 | 13,912.88 | - |
01 Feb 2024 | 13,808.44 | 13,808.44 | 13,808.44 | 13,808.44 | 13,808.44 | - |
31 Jan 2024 | 13,865.19 | 13,865.19 | 13,865.19 | 13,865.19 | 13,865.19 | - |
30 Jan 2024 | 13,903.80 | 13,903.80 | 13,903.80 | 13,903.80 | 13,903.80 | - |
29 Jan 2024 | 13,834.90 | 13,834.90 | 13,834.90 | 13,834.90 | 13,834.90 | - |
26 Jan 2024 | 13,814.29 | 13,814.29 | 13,814.29 | 13,814.29 | 13,814.29 | - |
25 Jan 2024 | 13,760.55 | 13,760.55 | 13,760.55 | 13,760.55 | 13,760.55 | - |
24 Jan 2024 | 13,758.64 | 13,758.64 | 13,758.64 | 13,758.64 | 13,758.64 | - |
23 Jan 2024 | 13,711.96 | 13,711.96 | 13,711.96 | 13,711.96 | 13,711.96 | - |
22 Jan 2024 | 13,703.94 | 13,703.94 | 13,703.94 | 13,703.94 | 13,703.94 | - |
19 Jan 2024 | 13,650.49 | 13,650.49 | 13,650.49 | 13,650.49 | 13,650.49 | - |
18 Jan 2024 | 13,575.56 | 13,575.56 | 13,575.56 | 13,575.56 | 13,575.56 | - |
17 Jan 2024 | 13,611.17 | 13,611.17 | 13,611.17 | 13,611.17 | 13,611.17 | - |
16 Jan 2024 | 13,697.59 | 13,697.59 | 13,697.59 | 13,697.59 | 13,697.59 | - |
15 Jan 2024 | 13,689.50 | 13,689.50 | 13,689.50 | 13,689.50 | 13,689.50 | - |
12 Jan 2024 | 13,671.85 | 13,671.85 | 13,671.85 | 13,671.85 | 13,671.85 | - |
11 Jan 2024 | 13,651.57 | 13,651.57 | 13,651.57 | 13,651.57 | 13,651.57 | - |
10 Jan 2024 | 13,643.10 | 13,643.10 | 13,643.10 | 13,643.10 | 13,643.10 | - |
09 Jan 2024 | 13,641.31 | 13,641.31 | 13,641.31 | 13,641.31 | 13,641.31 | - |
08 Jan 2024 | 13,574.49 | 13,574.49 | 13,574.49 | 13,574.49 | 13,574.49 | - |
05 Jan 2024 | 13,601.80 | 13,601.80 | 13,601.80 | 13,601.80 | 13,601.80 | - |
04 Jan 2024 | 13,652.50 | 13,652.50 | 13,652.50 | 13,652.50 | 13,652.50 | - |
03 Jan 2024 | 13,735.86 | 13,735.86 | 13,735.86 | 13,735.86 | 13,735.86 | - |
02 Jan 2024 | 13,779.49 | 13,779.49 | 13,779.49 | 13,779.49 | 13,779.49 | - |
29 Dec 2023 | 13,787.26 | 13,787.26 | 13,787.26 | 13,787.26 | 13,787.26 | - |
28 Dec 2023 | 13,766.85 | 13,766.85 | 13,766.85 | 13,766.85 | 13,766.85 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 13,711.48 | 13,711.48 | 13,711.48 | 13,711.48 | 13,711.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |