Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 19,848.72 | 19,848.72 | 19,848.72 | 19,848.72 | 19,848.72 | - |
29 Apr 2024 | 20,230.73 | 20,230.73 | 20,230.73 | 20,230.73 | 20,230.73 | - |
26 Apr 2024 | 19,977.72 | 19,977.72 | 19,977.72 | 19,977.72 | 19,977.72 | - |
25 Apr 2024 | 19,705.71 | 19,705.71 | 19,705.71 | 19,705.71 | 19,705.71 | - |
24 Apr 2024 | 19,771.67 | 19,771.67 | 19,771.67 | 19,771.67 | 19,771.67 | - |
23 Apr 2024 | 19,929.38 | 19,929.38 | 19,929.38 | 19,929.38 | 19,929.38 | - |
22 Apr 2024 | 19,406.07 | 19,406.07 | 19,406.07 | 19,406.07 | 19,406.07 | - |
19 Apr 2024 | 19,222.10 | 19,222.10 | 19,222.10 | 19,222.10 | 19,222.10 | - |
18 Apr 2024 | 19,327.34 | 19,327.34 | 19,327.34 | 19,327.34 | 19,327.34 | - |
17 Apr 2024 | 19,575.51 | 19,575.51 | 19,575.51 | 19,575.51 | 19,575.51 | - |
16 Apr 2024 | 19,959.82 | 19,959.82 | 19,959.82 | 19,959.82 | 19,959.82 | - |
15 Apr 2024 | 19,971.57 | 19,971.57 | 19,971.57 | 19,971.57 | 19,971.57 | - |
12 Apr 2024 | 20,345.28 | 20,345.28 | 20,345.28 | 20,345.28 | 20,345.28 | - |
11 Apr 2024 | 20,833.22 | 20,833.22 | 20,833.22 | 20,833.22 | 20,833.22 | - |
10 Apr 2024 | 20,512.26 | 20,512.26 | 20,512.26 | 20,512.26 | 20,512.26 | - |
09 Apr 2024 | 20,890.51 | 20,890.51 | 20,890.51 | 20,890.51 | 20,890.51 | - |
08 Apr 2024 | 20,946.48 | 20,946.48 | 20,946.48 | 20,946.48 | 20,946.48 | - |
05 Apr 2024 | 20,873.89 | 20,873.89 | 20,873.89 | 20,873.89 | 20,873.89 | - |
04 Apr 2024 | 20,597.06 | 20,597.06 | 20,597.06 | 20,597.06 | 20,597.06 | - |
03 Apr 2024 | 20,939.15 | 20,939.15 | 20,939.15 | 20,939.15 | 20,939.15 | - |
02 Apr 2024 | 20,704.42 | 20,704.42 | 20,704.42 | 20,704.42 | 20,704.42 | - |
28 Mar 2024 | 21,265.91 | 21,265.91 | 21,265.91 | 21,265.91 | 21,265.91 | - |
27 Mar 2024 | 21,181.30 | 21,181.30 | 21,181.30 | 21,181.30 | 21,181.30 | - |
26 Mar 2024 | 20,870.30 | 20,870.30 | 20,870.30 | 20,870.30 | 20,870.30 | - |
25 Mar 2024 | 20,869.14 | 20,869.14 | 20,869.14 | 20,869.14 | 20,869.14 | - |
22 Mar 2024 | 21,015.31 | 21,015.31 | 21,015.31 | 21,015.31 | 21,015.31 | - |
21 Mar 2024 | 21,146.56 | 21,146.56 | 21,146.56 | 21,146.56 | 21,146.56 | - |
20 Mar 2024 | 20,852.98 | 20,852.98 | 20,852.98 | 20,852.98 | 20,852.98 | - |
19 Mar 2024 | 20,445.97 | 20,445.97 | 20,445.97 | 20,445.97 | 20,445.97 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 20,130.43 | 20,130.43 | 20,130.43 | 20,130.43 | 20,130.43 | - |
14 Mar 2024 | 20,003.70 | 20,003.70 | 20,003.70 | 20,003.70 | 20,003.70 | - |
13 Mar 2024 | 20,465.42 | 20,465.42 | 20,465.42 | 20,465.42 | 20,465.42 | - |
12 Mar 2024 | 20,361.14 | 20,361.14 | 20,361.14 | 20,361.14 | 20,361.14 | - |
11 Mar 2024 | 20,140.99 | 20,140.99 | 20,140.99 | 20,140.99 | 20,140.99 | - |
08 Mar 2024 | 20,550.13 | 20,550.13 | 20,550.13 | 20,550.13 | 20,550.13 | - |
07 Mar 2024 | 20,594.45 | 20,594.45 | 20,594.45 | 20,594.45 | 20,594.45 | - |
06 Mar 2024 | 20,520.03 | 20,520.03 | 20,520.03 | 20,520.03 | 20,520.03 | - |
05 Mar 2024 | 20,383.68 | 20,383.68 | 20,383.68 | 20,383.68 | 20,383.68 | - |
04 Mar 2024 | 20,680.86 | 20,680.86 | 20,680.86 | 20,680.86 | 20,680.86 | - |
01 Mar 2024 | 20,793.43 | 20,793.43 | 20,793.43 | 20,793.43 | 20,793.43 | - |
29 Feb 2024 | 20,414.00 | 20,414.00 | 20,414.00 | 20,414.00 | 20,414.00 | - |
28 Feb 2024 | 20,404.63 | 20,404.63 | 20,404.63 | 20,404.63 | 20,404.63 | - |
27 Feb 2024 | 20,702.07 | 20,702.07 | 20,702.07 | 20,702.07 | 20,702.07 | - |
26 Feb 2024 | 20,307.07 | 20,307.07 | 20,307.07 | 20,307.07 | 20,307.07 | - |
23 Feb 2024 | 20,007.39 | 20,007.39 | 20,007.39 | 20,007.39 | 20,007.39 | - |
22 Feb 2024 | 19,983.31 | 19,983.31 | 19,983.31 | 19,983.31 | 19,983.31 | - |
21 Feb 2024 | 19,745.97 | 19,745.97 | 19,745.97 | 19,745.97 | 19,745.97 | - |
20 Feb 2024 | 19,944.56 | 19,944.56 | 19,944.56 | 19,944.56 | 19,944.56 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 20,467.67 | 20,467.67 | 20,467.67 | 20,467.67 | 20,467.67 | - |
15 Feb 2024 | 20,533.51 | 20,533.51 | 20,533.51 | 20,533.51 | 20,533.51 | - |
14 Feb 2024 | 20,289.25 | 20,289.25 | 20,289.25 | 20,289.25 | 20,289.25 | - |
13 Feb 2024 | 19,712.94 | 19,712.94 | 19,712.94 | 19,712.94 | 19,712.94 | - |
12 Feb 2024 | 20,416.68 | 20,416.68 | 20,416.68 | 20,416.68 | 20,416.68 | - |
09 Feb 2024 | 20,087.56 | 20,087.56 | 20,087.56 | 20,087.56 | 20,087.56 | - |
08 Feb 2024 | 19,613.89 | 19,613.89 | 19,613.89 | 19,613.89 | 19,613.89 | - |
07 Feb 2024 | 19,277.17 | 19,277.17 | 19,277.17 | 19,277.17 | 19,277.17 | - |
06 Feb 2024 | 19,277.99 | 19,277.99 | 19,277.99 | 19,277.99 | 19,277.99 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 19,296.85 | 19,296.85 | 19,296.85 | 19,296.85 | 19,296.85 | - |
01 Feb 2024 | 19,283.81 | 19,283.81 | 19,283.81 | 19,283.81 | 19,283.81 | - |
31 Jan 2024 | 18,779.96 | 18,779.96 | 18,779.96 | 18,779.96 | 18,779.96 | - |
30 Jan 2024 | 19,013.17 | 19,013.17 | 19,013.17 | 19,013.17 | 19,013.17 | - |
29 Jan 2024 | 19,160.61 | 19,160.61 | 19,160.61 | 19,160.61 | 19,160.61 | - |
26 Jan 2024 | 18,709.70 | 18,709.70 | 18,709.70 | 18,709.70 | 18,709.70 | - |
25 Jan 2024 | 18,675.52 | 18,675.52 | 18,675.52 | 18,675.52 | 18,675.52 | - |
24 Jan 2024 | 18,549.49 | 18,549.49 | 18,549.49 | 18,549.49 | 18,549.49 | - |
23 Jan 2024 | 18,727.91 | 18,727.91 | 18,727.91 | 18,727.91 | 18,727.91 | - |
22 Jan 2024 | 18,793.16 | 18,793.16 | 18,793.16 | 18,793.16 | 18,793.16 | - |
19 Jan 2024 | 18,330.99 | 18,330.99 | 18,330.99 | 18,330.99 | 18,330.99 | - |
18 Jan 2024 | 18,207.95 | 18,207.95 | 18,207.95 | 18,207.95 | 18,207.95 | - |
17 Jan 2024 | 18,157.31 | 18,157.31 | 18,157.31 | 18,157.31 | 18,157.31 | - |
16 Jan 2024 | 18,201.39 | 18,201.39 | 18,201.39 | 18,201.39 | 18,201.39 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 18,239.94 | 18,239.94 | 18,239.94 | 18,239.94 | 18,239.94 | - |
11 Jan 2024 | 18,245.86 | 18,245.86 | 18,245.86 | 18,245.86 | 18,245.86 | - |
10 Jan 2024 | 18,345.45 | 18,345.45 | 18,345.45 | 18,345.45 | 18,345.45 | - |
09 Jan 2024 | 18,379.12 | 18,379.12 | 18,379.12 | 18,379.12 | 18,379.12 | - |
08 Jan 2024 | 18,355.36 | 18,355.36 | 18,355.36 | 18,355.36 | 18,355.36 | - |
05 Jan 2024 | 17,834.95 | 17,834.95 | 17,834.95 | 17,834.95 | 17,834.95 | - |
04 Jan 2024 | 17,900.33 | 17,900.33 | 17,900.33 | 17,900.33 | 17,900.33 | - |
03 Jan 2024 | 17,829.73 | 17,829.73 | 17,829.73 | 17,829.73 | 17,829.73 | - |
02 Jan 2024 | 18,308.86 | 18,308.86 | 18,308.86 | 18,308.86 | 18,308.86 | - |
29 Dec 2023 | 18,561.17 | 18,561.17 | 18,561.17 | 18,561.17 | 18,561.17 | - |
28 Dec 2023 | 18,851.61 | 18,851.61 | 18,851.61 | 18,851.61 | 18,851.61 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 18,573.05 | 18,573.05 | 18,573.05 | 18,573.05 | 18,573.05 | - |
21 Dec 2023 | 18,326.46 | 18,326.46 | 18,326.46 | 18,326.46 | 18,326.46 | - |
20 Dec 2023 | 17,977.58 | 17,977.58 | 17,977.58 | 17,977.58 | 17,977.58 | - |
19 Dec 2023 | 18,411.44 | 18,411.44 | 18,411.44 | 18,411.44 | 18,411.44 | - |
18 Dec 2023 | 18,022.07 | 18,022.07 | 18,022.07 | 18,022.07 | 18,022.07 | - |
15 Dec 2023 | 18,227.48 | 18,227.48 | 18,227.48 | 18,227.48 | 18,227.48 | - |
14 Dec 2023 | 18,306.22 | 18,306.22 | 18,306.22 | 18,306.22 | 18,306.22 | - |
13 Dec 2023 | 17,981.23 | 17,981.23 | 17,981.23 | 17,981.23 | 17,981.23 | - |
12 Dec 2023 | 17,525.36 | 17,525.36 | 17,525.36 | 17,525.36 | 17,525.36 | - |
11 Dec 2023 | 17,371.46 | 17,371.46 | 17,371.46 | 17,371.46 | 17,371.46 | - |
08 Dec 2023 | 17,376.17 | 17,376.17 | 17,376.17 | 17,376.17 | 17,376.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |