Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 18,778.28 | 18,778.28 | 18,778.28 | 18,778.28 | 18,778.28 | - |
14 May 2024 | 18,541.46 | 18,541.46 | 18,541.46 | 18,541.46 | 18,541.46 | - |
13 May 2024 | 18,491.26 | 18,491.26 | 18,491.26 | 18,491.26 | 18,491.26 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 18,374.98 | 18,374.98 | 18,374.98 | 18,374.98 | 18,374.98 | - |
08 May 2024 | 18,212.46 | 18,212.46 | 18,212.46 | 18,212.46 | 18,212.46 | - |
07 May 2024 | 18,100.20 | 18,100.20 | 18,100.20 | 18,100.20 | 18,100.20 | - |
03 May 2024 | 17,867.11 | 17,867.11 | 17,867.11 | 17,867.11 | 17,867.11 | - |
02 May 2024 | 17,665.68 | 17,665.68 | 17,665.68 | 17,665.68 | 17,665.68 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 17,794.75 | 17,794.75 | 17,794.75 | 17,794.75 | 17,794.75 | - |
29 Apr 2024 | 17,909.22 | 17,909.22 | 17,909.22 | 17,909.22 | 17,909.22 | - |
26 Apr 2024 | 17,790.71 | 17,790.71 | 17,790.71 | 17,790.71 | 17,790.71 | - |
25 Apr 2024 | 17,635.89 | 17,635.89 | 17,635.89 | 17,635.89 | 17,635.89 | - |
24 Apr 2024 | 17,924.56 | 17,924.56 | 17,924.56 | 17,924.56 | 17,924.56 | - |
23 Apr 2024 | 17,701.95 | 17,701.95 | 17,701.95 | 17,701.95 | 17,701.95 | - |
22 Apr 2024 | 17,556.94 | 17,556.94 | 17,556.94 | 17,556.94 | 17,556.94 | - |
19 Apr 2024 | 17,556.23 | 17,556.23 | 17,556.23 | 17,556.23 | 17,556.23 | - |
18 Apr 2024 | 17,595.34 | 17,595.34 | 17,595.34 | 17,595.34 | 17,595.34 | - |
17 Apr 2024 | 17,806.58 | 17,806.58 | 17,806.58 | 17,806.58 | 17,806.58 | - |
16 Apr 2024 | 17,812.23 | 17,812.23 | 17,812.23 | 17,812.23 | 17,812.23 | - |
15 Apr 2024 | 18,190.14 | 18,190.14 | 18,190.14 | 18,190.14 | 18,190.14 | - |
12 Apr 2024 | 17,979.51 | 17,979.51 | 17,979.51 | 17,979.51 | 17,979.51 | - |
11 Apr 2024 | 18,058.11 | 18,058.11 | 18,058.11 | 18,058.11 | 18,058.11 | - |
10 Apr 2024 | 17,902.51 | 17,902.51 | 17,902.51 | 17,902.51 | 17,902.51 | - |
09 Apr 2024 | 18,091.33 | 18,091.33 | 18,091.33 | 18,091.33 | 18,091.33 | - |
08 Apr 2024 | 18,040.91 | 18,040.91 | 18,040.91 | 18,040.91 | 18,040.91 | - |
05 Apr 2024 | 17,884.12 | 17,884.12 | 17,884.12 | 17,884.12 | 17,884.12 | - |
04 Apr 2024 | 17,973.38 | 17,973.38 | 17,973.38 | 17,973.38 | 17,973.38 | - |
03 Apr 2024 | 17,902.19 | 17,902.19 | 17,902.19 | 17,902.19 | 17,902.19 | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 18,143.65 | 18,143.65 | 18,143.65 | 18,143.65 | 18,143.65 | - |
27 Mar 2024 | 18,201.61 | 18,201.61 | 18,201.61 | 18,201.61 | 18,201.61 | - |
26 Mar 2024 | 18,124.35 | 18,124.35 | 18,124.35 | 18,124.35 | 18,124.35 | - |
25 Mar 2024 | 18,218.63 | 18,218.63 | 18,218.63 | 18,218.63 | 18,218.63 | - |
22 Mar 2024 | 18,244.07 | 18,244.07 | 18,244.07 | 18,244.07 | 18,244.07 | - |
21 Mar 2024 | 18,199.68 | 18,199.68 | 18,199.68 | 18,199.68 | 18,199.68 | - |
20 Mar 2024 | 18,085.06 | 18,085.06 | 18,085.06 | 18,085.06 | 18,085.06 | - |
19 Mar 2024 | 17,864.92 | 17,864.92 | 17,864.92 | 17,864.92 | 17,864.92 | - |
18 Mar 2024 | 18,054.75 | 18,054.75 | 18,054.75 | 18,054.75 | 18,054.75 | - |
15 Mar 2024 | 18,080.27 | 18,080.27 | 18,080.27 | 18,080.27 | 18,080.27 | - |
14 Mar 2024 | 18,191.83 | 18,191.83 | 18,191.83 | 18,191.83 | 18,191.83 | - |
13 Mar 2024 | 18,223.65 | 18,223.65 | 18,223.65 | 18,223.65 | 18,223.65 | - |
12 Mar 2024 | 18,060.14 | 18,060.14 | 18,060.14 | 18,060.14 | 18,060.14 | - |
11 Mar 2024 | 17,939.41 | 17,939.41 | 17,939.41 | 17,939.41 | 17,939.41 | - |
08 Mar 2024 | 18,344.46 | 18,344.46 | 18,344.46 | 18,344.46 | 18,344.46 | - |
07 Mar 2024 | 18,215.99 | 18,215.99 | 18,215.99 | 18,215.99 | 18,215.99 | - |
06 Mar 2024 | 17,915.70 | 17,915.70 | 17,915.70 | 17,915.70 | 17,915.70 | - |
05 Mar 2024 | 17,942.79 | 17,942.79 | 17,942.79 | 17,942.79 | 17,942.79 | - |
04 Mar 2024 | 18,039.21 | 18,039.21 | 18,039.21 | 18,039.21 | 18,039.21 | - |
01 Mar 2024 | 17,864.23 | 17,864.23 | 17,864.23 | 17,864.23 | 17,864.23 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 17,794.60 | 17,794.60 | 17,794.60 | 17,794.60 | 17,794.60 | - |
27 Feb 2024 | 17,829.56 | 17,829.56 | 17,829.56 | 17,829.56 | 17,829.56 | - |
26 Feb 2024 | 17,954.39 | 17,954.39 | 17,954.39 | 17,954.39 | 17,954.39 | - |
23 Feb 2024 | 17,932.53 | 17,932.53 | 17,932.53 | 17,932.53 | 17,932.53 | - |
22 Feb 2024 | 17,844.47 | 17,844.47 | 17,844.47 | 17,844.47 | 17,844.47 | - |
21 Feb 2024 | 17,447.98 | 17,447.98 | 17,447.98 | 17,447.98 | 17,447.98 | - |
20 Feb 2024 | 17,568.41 | 17,568.41 | 17,568.41 | 17,568.41 | 17,568.41 | - |
19 Feb 2024 | 17,610.72 | 17,610.72 | 17,610.72 | 17,610.72 | 17,610.72 | - |
16 Feb 2024 | 17,617.84 | 17,617.84 | 17,617.84 | 17,617.84 | 17,617.84 | - |
15 Feb 2024 | 17,472.89 | 17,472.89 | 17,472.89 | 17,472.89 | 17,472.89 | - |
14 Feb 2024 | 17,292.62 | 17,292.62 | 17,292.62 | 17,292.62 | 17,292.62 | - |
13 Feb 2024 | 17,068.38 | 17,068.38 | 17,068.38 | 17,068.38 | 17,068.38 | - |
12 Feb 2024 | 17,411.42 | 17,411.42 | 17,411.42 | 17,411.42 | 17,411.42 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 17,258.18 | 17,258.18 | 17,258.18 | 17,258.18 | 17,258.18 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 17,030.30 | 17,030.30 | 17,030.30 | 17,030.30 | 17,030.30 | - |
05 Feb 2024 | 16,994.36 | 16,994.36 | 16,994.36 | 16,994.36 | 16,994.36 | - |
02 Feb 2024 | 16,996.69 | 16,996.69 | 16,996.69 | 16,996.69 | 16,996.69 | - |
01 Feb 2024 | 17,121.76 | 17,121.76 | 17,121.76 | 17,121.76 | 17,121.76 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 16,789.52 | 16,789.52 | 16,789.52 | 16,789.52 | 16,789.52 | - |
29 Jan 2024 | 16,609.98 | 16,609.98 | 16,609.98 | 16,609.98 | 16,609.98 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 16,526.65 | 16,526.65 | 16,526.65 | 16,526.65 | 16,526.65 | - |
23 Jan 2024 | 16,329.00 | 16,329.00 | 16,329.00 | 16,329.00 | 16,329.00 | - |
22 Jan 2024 | 16,276.88 | 16,276.88 | 16,276.88 | 16,276.88 | 16,276.88 | - |
19 Jan 2024 | 16,165.33 | 16,165.33 | 16,165.33 | 16,165.33 | 16,165.33 | - |
18 Jan 2024 | 16,127.84 | 16,127.84 | 16,127.84 | 16,127.84 | 16,127.84 | - |
17 Jan 2024 | 15,916.13 | 15,916.13 | 15,916.13 | 15,916.13 | 15,916.13 | - |
16 Jan 2024 | 16,099.75 | 16,099.75 | 16,099.75 | 16,099.75 | 16,099.75 | - |
15 Jan 2024 | 16,205.46 | 16,205.46 | 16,205.46 | 16,205.46 | 16,205.46 | - |
12 Jan 2024 | 16,351.99 | 16,351.99 | 16,351.99 | 16,351.99 | 16,351.99 | - |
11 Jan 2024 | 16,309.53 | 16,309.53 | 16,309.53 | 16,309.53 | 16,309.53 | - |
10 Jan 2024 | 16,344.33 | 16,344.33 | 16,344.33 | 16,344.33 | 16,344.33 | - |
09 Jan 2024 | 16,295.96 | 16,295.96 | 16,295.96 | 16,295.96 | 16,295.96 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 16,653.56 | 16,653.56 | 16,653.56 | 16,653.56 | 16,653.56 | - |
29 Dec 2023 | 16,895.13 | 16,895.13 | 16,895.13 | 16,895.13 | 16,895.13 | - |
28 Dec 2023 | 16,869.61 | 16,869.61 | 16,869.61 | 16,869.61 | 16,869.61 | - |
28 Dec 2023 | 2.11532 Dividend | |||||
27 Dec 2023 | 17,065.21 | 17,065.21 | 17,065.21 | 17,065.21 | 17,063.10 | - |
22 Dec 2023 | 16,975.90 | 16,975.90 | 16,975.90 | 16,975.90 | 16,973.79 | - |
21 Dec 2023 | 16,905.19 | 16,905.19 | 16,905.19 | 16,905.19 | 16,903.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |