Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 13,265.30 | 13,265.30 | 13,265.30 | 13,265.30 | 13,265.30 | - |
01 May 2024 | 13,159.50 | 13,159.50 | 13,159.50 | 13,159.50 | 13,159.50 | - |
30 Apr 2024 | 13,132.10 | 13,132.10 | 13,132.10 | 13,132.10 | 13,132.10 | - |
29 Apr 2024 | 13,154.30 | 13,154.30 | 13,154.30 | 13,154.30 | 13,154.30 | - |
26 Apr 2024 | 13,155.40 | 13,155.40 | 13,155.40 | 13,155.40 | 13,155.40 | - |
25 Apr 2024 | 12,897.10 | 12,897.10 | 12,897.10 | 12,897.10 | 12,897.10 | - |
24 Apr 2024 | 12,961.00 | 12,961.00 | 12,961.00 | 12,961.00 | 12,961.00 | - |
23 Apr 2024 | 12,795.70 | 12,795.70 | 12,795.70 | 12,795.70 | 12,795.70 | - |
22 Apr 2024 | 12,850.50 | 12,850.50 | 12,850.50 | 12,850.50 | 12,850.50 | - |
19 Apr 2024 | 12,641.40 | 12,641.40 | 12,641.40 | 12,641.40 | 12,641.40 | - |
18 Apr 2024 | 12,745.90 | 12,745.90 | 12,745.90 | 12,745.90 | 12,745.90 | - |
17 Apr 2024 | 12,651.00 | 12,651.00 | 12,651.00 | 12,651.00 | 12,651.00 | - |
16 Apr 2024 | 12,621.00 | 12,621.00 | 12,621.00 | 12,621.00 | 12,621.00 | - |
15 Apr 2024 | 12,865.20 | 12,865.20 | 12,865.20 | 12,865.20 | 12,865.20 | - |
12 Apr 2024 | 12,995.10 | 12,995.10 | 12,995.10 | 12,995.10 | 12,995.10 | - |
11 Apr 2024 | 13,111.80 | 13,111.80 | 13,111.80 | 13,111.80 | 13,111.80 | - |
10 Apr 2024 | 13,080.40 | 13,080.40 | 13,080.40 | 13,080.40 | 13,080.40 | - |
09 Apr 2024 | 12,982.30 | 12,982.30 | 12,982.30 | 12,982.30 | 12,982.30 | - |
08 Apr 2024 | 12,930.90 | 12,930.90 | 12,930.90 | 12,930.90 | 12,930.90 | - |
05 Apr 2024 | 12,917.00 | 12,917.00 | 12,917.00 | 12,917.00 | 12,917.00 | - |
04 Apr 2024 | 12,885.70 | 12,885.70 | 12,885.70 | 12,885.70 | 12,885.70 | - |
03 Apr 2024 | 12,864.10 | 12,864.10 | 12,864.10 | 12,864.10 | 12,864.10 | - |
02 Apr 2024 | 12,995.00 | 12,995.00 | 12,995.00 | 12,995.00 | 12,995.00 | - |
28 Mar 2024 | 12,735.40 | 12,735.40 | 12,735.40 | 12,735.40 | 12,735.40 | - |
27 Mar 2024 | 12,675.30 | 12,675.30 | 12,675.30 | 12,675.30 | 12,675.30 | - |
26 Mar 2024 | 12,705.00 | 12,705.00 | 12,705.00 | 12,705.00 | 12,705.00 | - |
25 Mar 2024 | 12,658.00 | 12,658.00 | 12,658.00 | 12,658.00 | 12,658.00 | - |
22 Mar 2024 | 12,724.90 | 12,724.90 | 12,724.90 | 12,724.90 | 12,724.90 | - |
21 Mar 2024 | 12,829.10 | 12,829.10 | 12,829.10 | 12,829.10 | 12,829.10 | - |
20 Mar 2024 | 12,585.60 | 12,585.60 | 12,585.60 | 12,585.60 | 12,585.60 | - |
19 Mar 2024 | 12,491.70 | 12,491.70 | 12,491.70 | 12,491.70 | 12,491.70 | - |
18 Mar 2024 | 12,552.70 | 12,552.70 | 12,552.70 | 12,552.70 | 12,552.70 | - |
15 Mar 2024 | 12,506.00 | 12,506.00 | 12,506.00 | 12,506.00 | 12,506.00 | - |
14 Mar 2024 | 12,646.60 | 12,646.60 | 12,646.60 | 12,646.60 | 12,646.60 | - |
13 Mar 2024 | 12,569.10 | 12,569.10 | 12,569.10 | 12,569.10 | 12,569.10 | - |
12 Mar 2024 | 12,536.30 | 12,536.30 | 12,536.30 | 12,536.30 | 12,536.30 | - |
11 Mar 2024 | 12,305.00 | 12,305.00 | 12,305.00 | 12,305.00 | 12,305.00 | - |
08 Mar 2024 | 12,229.90 | 12,229.90 | 12,229.90 | 12,229.90 | 12,229.90 | - |
07 Mar 2024 | 12,253.10 | 12,253.10 | 12,253.10 | 12,253.10 | 12,253.10 | - |
06 Mar 2024 | 12,251.70 | 12,251.70 | 12,251.70 | 12,251.70 | 12,251.70 | - |
05 Mar 2024 | 12,191.40 | 12,191.40 | 12,191.40 | 12,191.40 | 12,191.40 | - |
04 Mar 2024 | 12,310.30 | 12,310.30 | 12,310.30 | 12,310.30 | 12,310.30 | - |
01 Mar 2024 | 12,297.60 | 12,297.60 | 12,297.60 | 12,297.60 | 12,297.60 | - |
29 Feb 2024 | 12,266.40 | 12,266.40 | 12,266.40 | 12,266.40 | 12,266.40 | - |
28 Feb 2024 | 12,238.50 | 12,238.50 | 12,238.50 | 12,238.50 | 12,238.50 | - |
27 Feb 2024 | 12,308.90 | 12,308.90 | 12,308.90 | 12,308.90 | 12,308.90 | - |
26 Feb 2024 | 12,321.30 | 12,321.30 | 12,321.30 | 12,321.30 | 12,321.30 | - |
23 Feb 2024 | 12,370.90 | 12,370.90 | 12,370.90 | 12,370.90 | 12,370.90 | - |
22 Feb 2024 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | - |
21 Feb 2024 | 12,328.20 | 12,328.20 | 12,328.20 | 12,328.20 | 12,328.20 | - |
20 Feb 2024 | 12,187.70 | 12,187.70 | 12,187.70 | 12,187.70 | 12,187.70 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 12,228.40 | 12,228.40 | 12,228.40 | 12,228.40 | 12,228.40 | - |
15 Feb 2024 | 12,075.70 | 12,075.70 | 12,075.70 | 12,075.70 | 12,075.70 | - |
14 Feb 2024 | 12,046.90 | 12,046.90 | 12,046.90 | 12,046.90 | 12,046.90 | - |
13 Feb 2024 | 11,968.60 | 11,968.60 | 11,968.60 | 11,968.60 | 11,968.60 | - |
12 Feb 2024 | 11,932.10 | 11,932.10 | 11,932.10 | 11,932.10 | 11,932.10 | - |
09 Feb 2024 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - |
08 Feb 2024 | 11,990.10 | 11,990.10 | 11,990.10 | 11,990.10 | 11,990.10 | - |
07 Feb 2024 | 12,069.60 | 12,069.60 | 12,069.60 | 12,069.60 | 12,069.60 | - |
06 Feb 2024 | 12,126.00 | 12,126.00 | 12,126.00 | 12,126.00 | 12,126.00 | - |
05 Feb 2024 | 11,927.80 | 11,927.80 | 11,927.80 | 11,927.80 | 11,927.80 | - |
02 Feb 2024 | 11,915.30 | 11,915.30 | 11,915.30 | 11,915.30 | 11,915.30 | - |
01 Feb 2024 | 11,854.40 | 11,854.40 | 11,854.40 | 11,854.40 | 11,854.40 | - |
31 Jan 2024 | 11,683.30 | 11,683.30 | 11,683.30 | 11,683.30 | 11,683.30 | - |
30 Jan 2024 | 11,786.90 | 11,786.90 | 11,786.90 | 11,786.90 | 11,786.90 | - |
29 Jan 2024 | 11,896.60 | 11,896.60 | 11,896.60 | 11,896.60 | 11,896.60 | - |
26 Jan 2024 | 11,781.40 | 11,781.40 | 11,781.40 | 11,781.40 | 11,781.40 | - |
25 Jan 2024 | 11,871.80 | 11,871.80 | 11,871.80 | 11,871.80 | 11,871.80 | - |
24 Jan 2024 | 11,677.50 | 11,677.50 | 11,677.50 | 11,677.50 | 11,677.50 | - |
23 Jan 2024 | 11,595.90 | 11,595.90 | 11,595.90 | 11,595.90 | 11,595.90 | - |
22 Jan 2024 | 11,457.40 | 11,457.40 | 11,457.40 | 11,457.40 | 11,457.40 | - |
19 Jan 2024 | 11,608.30 | 11,608.30 | 11,608.30 | 11,608.30 | 11,608.30 | - |
18 Jan 2024 | 11,531.40 | 11,531.40 | 11,531.40 | 11,531.40 | 11,531.40 | - |
17 Jan 2024 | 11,523.60 | 11,523.60 | 11,523.60 | 11,523.60 | 11,523.60 | - |
16 Jan 2024 | 11,788.90 | 11,788.90 | 11,788.90 | 11,788.90 | 11,788.90 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 11,884.10 | 11,884.10 | 11,884.10 | 11,884.10 | 11,884.10 | - |
11 Jan 2024 | 11,900.90 | 11,900.90 | 11,900.90 | 11,900.90 | 11,900.90 | - |
10 Jan 2024 | 11,798.30 | 11,798.30 | 11,798.30 | 11,798.30 | 11,798.30 | - |
09 Jan 2024 | 11,883.90 | 11,883.90 | 11,883.90 | 11,883.90 | 11,883.90 | - |
08 Jan 2024 | 11,885.20 | 11,885.20 | 11,885.20 | 11,885.20 | 11,885.20 | - |
05 Jan 2024 | 11,996.10 | 11,996.10 | 11,996.10 | 11,996.10 | 11,996.10 | - |
04 Jan 2024 | 12,083.60 | 12,083.60 | 12,083.60 | 12,083.60 | 12,083.60 | - |
03 Jan 2024 | 12,120.90 | 12,120.90 | 12,120.90 | 12,120.90 | 12,120.90 | - |
02 Jan 2024 | 12,244.70 | 12,244.70 | 12,244.70 | 12,244.70 | 12,244.70 | - |
29 Dec 2023 | 12,576.80 | 12,576.80 | 12,576.80 | 12,576.80 | 12,576.80 | - |
28 Dec 2023 | 12,539.70 | 12,539.70 | 12,539.70 | 12,539.70 | 12,539.70 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 12,282.10 | 12,282.10 | 12,282.10 | 12,282.10 | 12,282.10 | - |
21 Dec 2023 | 12,349.30 | 12,349.30 | 12,349.30 | 12,349.30 | 12,349.30 | - |
20 Dec 2023 | 12,323.70 | 12,323.70 | 12,323.70 | 12,323.70 | 12,323.70 | - |
19 Dec 2023 | 12,237.90 | 12,237.90 | 12,237.90 | 12,237.90 | 12,237.90 | - |
18 Dec 2023 | 12,282.30 | 12,282.30 | 12,282.30 | 12,282.30 | 12,282.30 | - |
15 Dec 2023 | 12,235.20 | 12,235.20 | 12,235.20 | 12,235.20 | 12,235.20 | - |
14 Dec 2023 | 12,116.80 | 12,116.80 | 12,116.80 | 12,116.80 | 12,116.80 | - |
13 Dec 2023 | 12,108.00 | 12,108.00 | 12,108.00 | 12,108.00 | 12,108.00 | - |
12 Dec 2023 | 12,110.50 | 12,110.50 | 12,110.50 | 12,110.50 | 12,110.50 | - |
11 Dec 2023 | 12,079.40 | 12,079.40 | 12,079.40 | 12,079.40 | 12,079.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |