Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 104,319.31 | 104,319.31 | 104,319.31 | 104,319.31 | 104,319.31 | - |
15 May 2024 | 104,301.34 | 104,301.34 | 104,301.34 | 104,301.34 | 104,301.34 | - |
14 May 2024 | 104,284.25 | 104,284.25 | 104,284.25 | 104,284.25 | 104,284.25 | - |
13 May 2024 | 104,273.05 | 104,273.05 | 104,273.05 | 104,273.05 | 104,273.05 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 104,228.42 | 104,228.42 | 104,228.42 | 104,228.42 | 104,228.42 | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 104,193.29 | 104,193.29 | 104,193.29 | 104,193.29 | 104,193.29 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 104,158.25 | 104,158.25 | 104,158.25 | 104,158.25 | 104,158.25 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 104,116.63 | 104,116.63 | 104,116.63 | 104,116.63 | 104,116.63 | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 104,081.60 | 104,081.60 | 104,081.60 | 104,081.60 | 104,081.60 | - |
24 Apr 2024 | 104,058.71 | 104,058.71 | 104,058.71 | 104,058.71 | 104,058.71 | - |
23 Apr 2024 | 104,047.32 | 104,047.32 | 104,047.32 | 104,047.32 | 104,047.32 | - |
22 Apr 2024 | 104,034.62 | 104,034.62 | 104,034.62 | 104,034.62 | 104,034.62 | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 103,998.56 | 103,998.56 | 103,998.56 | 103,998.56 | 103,998.56 | - |
17 Apr 2024 | 103,974.20 | 103,974.20 | 103,974.20 | 103,974.20 | 103,974.20 | - |
16 Apr 2024 | 103,963.78 | 103,963.78 | 103,963.78 | 103,963.78 | 103,963.78 | - |
15 Apr 2024 | 103,954.86 | 103,954.86 | 103,954.86 | 103,954.86 | 103,954.86 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 103,918.10 | 103,918.10 | 103,918.10 | 103,918.10 | 103,918.10 | - |
10 Apr 2024 | 103,895.71 | 103,895.71 | 103,895.71 | 103,895.71 | 103,895.71 | - |
09 Apr 2024 | 103,884.93 | 103,884.93 | 103,884.93 | 103,884.93 | 103,884.93 | - |
08 Apr 2024 | 103,873.86 | 103,873.86 | 103,873.86 | 103,873.86 | 103,873.86 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 103,841.88 | 103,841.88 | 103,841.88 | 103,841.88 | 103,841.88 | - |
03 Apr 2024 | 103,819.52 | 103,819.52 | 103,819.52 | 103,819.52 | 103,819.52 | - |
02 Apr 2024 | 103,805.66 | 103,805.66 | 103,805.66 | 103,805.66 | 103,805.66 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 103,753.62 | 103,753.62 | 103,753.62 | 103,753.62 | 103,753.62 | - |
26 Mar 2024 | 103,728.06 | 103,728.06 | 103,728.06 | 103,728.06 | 103,728.06 | - |
25 Mar 2024 | 103,716.56 | 103,716.56 | 103,716.56 | 103,716.56 | 103,716.56 | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 103,687.01 | 103,687.01 | 103,687.01 | 103,687.01 | 103,687.01 | - |
20 Mar 2024 | 103,668.66 | 103,668.66 | 103,668.66 | 103,668.66 | 103,668.66 | - |
19 Mar 2024 | 103,655.25 | 103,655.25 | 103,655.25 | 103,655.25 | 103,655.25 | - |
18 Mar 2024 | 103,644.04 | 103,644.04 | 103,644.04 | 103,644.04 | 103,644.04 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 103,604.17 | 103,604.17 | 103,604.17 | 103,604.17 | 103,604.17 | - |
13 Mar 2024 | 103,577.64 | 103,577.64 | 103,577.64 | 103,577.64 | 103,577.64 | - |
12 Mar 2024 | 103,566.65 | 103,566.65 | 103,566.65 | 103,566.65 | 103,566.65 | - |
11 Mar 2024 | 103,551.82 | 103,551.82 | 103,551.82 | 103,551.82 | 103,551.82 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 103,512.36 | 103,512.36 | 103,512.36 | 103,512.36 | 103,512.36 | - |
06 Mar 2024 | 103,487.24 | 103,487.24 | 103,487.24 | 103,487.24 | 103,487.24 | - |
05 Mar 2024 | 103,471.28 | 103,471.28 | 103,471.28 | 103,471.28 | 103,471.28 | - |
04 Mar 2024 | 103,457.85 | 103,457.85 | 103,457.85 | 103,457.85 | 103,457.85 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 103,424.37 | 103,424.37 | 103,424.37 | 103,424.37 | 103,424.37 | - |
28 Feb 2024 | 103,400.36 | 103,400.36 | 103,400.36 | 103,400.36 | 103,400.36 | - |
27 Feb 2024 | 103,388.16 | 103,388.16 | 103,388.16 | 103,388.16 | 103,388.16 | - |
26 Feb 2024 | 103,378.65 | 103,378.65 | 103,378.65 | 103,378.65 | 103,378.65 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 103,343.88 | 103,343.88 | 103,343.88 | 103,343.88 | 103,343.88 | - |
21 Feb 2024 | 103,316.97 | 103,316.97 | 103,316.97 | 103,316.97 | 103,316.97 | - |
20 Feb 2024 | 103,304.56 | 103,304.56 | 103,304.56 | 103,304.56 | 103,304.56 | - |
19 Feb 2024 | 103,292.29 | 103,292.29 | 103,292.29 | 103,292.29 | 103,292.29 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 103,258.13 | 103,258.13 | 103,258.13 | 103,258.13 | 103,258.13 | - |
14 Feb 2024 | 103,231.89 | 103,231.89 | 103,231.89 | 103,231.89 | 103,231.89 | - |
13 Feb 2024 | 103,221.85 | 103,221.85 | 103,221.85 | 103,221.85 | 103,221.85 | - |
12 Feb 2024 | 103,207.83 | 103,207.83 | 103,207.83 | 103,207.83 | 103,207.83 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 103,164.37 | 103,164.37 | 103,164.37 | 103,164.37 | 103,164.37 | - |
07 Feb 2024 | 103,141.29 | 103,141.29 | 103,141.29 | 103,141.29 | 103,141.29 | - |
06 Feb 2024 | 103,128.39 | 103,128.39 | 103,128.39 | 103,128.39 | 103,128.39 | - |
05 Feb 2024 | 103,117.20 | 103,117.20 | 103,117.20 | 103,117.20 | 103,117.20 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 103,084.33 | 103,084.33 | 103,084.33 | 103,084.33 | 103,084.33 | - |
31 Jan 2024 | 103,060.45 | 103,060.45 | 103,060.45 | 103,060.45 | 103,060.45 | - |
30 Jan 2024 | 103,048.07 | 103,048.07 | 103,048.07 | 103,048.07 | 103,048.07 | - |
29 Jan 2024 | 103,034.87 | 103,034.87 | 103,034.87 | 103,034.87 | 103,034.87 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 102,999.23 | 102,999.23 | 102,999.23 | 102,999.23 | 102,999.23 | - |
24 Jan 2024 | 102,973.85 | 102,973.85 | 102,973.85 | 102,973.85 | 102,973.85 | - |
23 Jan 2024 | 102,960.89 | 102,960.89 | 102,960.89 | 102,960.89 | 102,960.89 | - |
22 Jan 2024 | 102,949.83 | 102,949.83 | 102,949.83 | 102,949.83 | 102,949.83 | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 102,917.90 | 102,917.90 | 102,917.90 | 102,917.90 | 102,917.90 | - |
17 Jan 2024 | 102,896.69 | 102,896.69 | 102,896.69 | 102,896.69 | 102,896.69 | - |
16 Jan 2024 | 102,884.52 | 102,884.52 | 102,884.52 | 102,884.52 | 102,884.52 | - |
15 Jan 2024 | 102,871.91 | 102,871.91 | 102,871.91 | 102,871.91 | 102,871.91 | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 102,831.76 | 102,831.76 | 102,831.76 | 102,831.76 | 102,831.76 | - |
10 Jan 2024 | 102,806.58 | 102,806.58 | 102,806.58 | 102,806.58 | 102,806.58 | - |
09 Jan 2024 | 102,795.30 | 102,795.30 | 102,795.30 | 102,795.30 | 102,795.30 | - |
08 Jan 2024 | 102,782.97 | 102,782.97 | 102,782.97 | 102,782.97 | 102,782.97 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 102,745.39 | 102,745.39 | 102,745.39 | 102,745.39 | 102,745.39 | - |
03 Jan 2024 | 102,721.53 | 102,721.53 | 102,721.53 | 102,721.53 | 102,721.53 | - |
02 Jan 2024 | 102,712.28 | 102,712.28 | 102,712.28 | 102,712.28 | 102,712.28 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 102,669.58 | 102,669.58 | 102,669.58 | 102,669.58 | 102,669.58 | - |
27 Dec 2023 | 102,640.01 | 102,640.01 | 102,640.01 | 102,640.01 | 102,640.01 | - |
22 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |