Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 17,129.18 | 17,129.18 | 17,129.18 | 17,129.18 | 17,129.18 | - |
15 May 2024 | 17,104.86 | 17,104.86 | 17,104.86 | 17,104.86 | 17,104.86 | - |
14 May 2024 | 17,133.97 | 17,133.97 | 17,133.97 | 17,133.97 | 17,133.97 | - |
13 May 2024 | 17,147.81 | 17,147.81 | 17,147.81 | 17,147.81 | 17,147.81 | - |
10 May 2024 | 17,239.19 | 17,239.19 | 17,239.19 | 17,239.19 | 17,239.19 | - |
09 May 2024 | 17,237.58 | 17,237.58 | 17,237.58 | 17,237.58 | 17,237.58 | - |
08 May 2024 | 17,152.47 | 17,152.47 | 17,152.47 | 17,152.47 | 17,152.47 | - |
07 May 2024 | 17,070.11 | 17,070.11 | 17,070.11 | 17,070.11 | 17,070.11 | - |
03 May 2024 | 16,905.96 | 16,905.96 | 16,905.96 | 16,905.96 | 16,905.96 | - |
02 May 2024 | 16,879.90 | 16,879.90 | 16,879.90 | 16,879.90 | 16,879.90 | - |
01 May 2024 | 16,783.69 | 16,783.69 | 16,783.69 | 16,783.69 | 16,783.69 | - |
30 Apr 2024 | 16,748.14 | 16,748.14 | 16,748.14 | 16,748.14 | 16,748.14 | - |
29 Apr 2024 | 16,953.21 | 16,953.21 | 16,953.21 | 16,953.21 | 16,953.21 | - |
26 Apr 2024 | 17,086.78 | 17,086.78 | 17,086.78 | 17,086.78 | 17,086.78 | - |
25 Apr 2024 | 16,958.89 | 16,958.89 | 16,958.89 | 16,958.89 | 16,958.89 | - |
24 Apr 2024 | 17,144.15 | 17,144.15 | 17,144.15 | 17,144.15 | 17,144.15 | - |
23 Apr 2024 | 17,104.28 | 17,104.28 | 17,104.28 | 17,104.28 | 17,104.28 | - |
22 Apr 2024 | 17,173.01 | 17,173.01 | 17,173.01 | 17,173.01 | 17,173.01 | - |
19 Apr 2024 | 16,923.82 | 16,923.82 | 16,923.82 | 16,923.82 | 16,923.82 | - |
18 Apr 2024 | 16,874.50 | 16,874.50 | 16,874.50 | 16,874.50 | 16,874.50 | - |
17 Apr 2024 | 16,813.66 | 16,813.66 | 16,813.66 | 16,813.66 | 16,813.66 | - |
16 Apr 2024 | 16,836.07 | 16,836.07 | 16,836.07 | 16,836.07 | 16,836.07 | - |
15 Apr 2024 | 16,924.89 | 16,924.89 | 16,924.89 | 16,924.89 | 16,924.89 | - |
12 Apr 2024 | 17,035.70 | 17,035.70 | 17,035.70 | 17,035.70 | 17,035.70 | - |
11 Apr 2024 | 17,141.55 | 17,141.55 | 17,141.55 | 17,141.55 | 17,141.55 | - |
10 Apr 2024 | 17,103.71 | 17,103.71 | 17,103.71 | 17,103.71 | 17,103.71 | - |
09 Apr 2024 | 17,128.45 | 17,128.45 | 17,128.45 | 17,128.45 | 17,128.45 | - |
08 Apr 2024 | 17,132.91 | 17,132.91 | 17,132.91 | 17,132.91 | 17,132.91 | - |
05 Apr 2024 | 17,163.35 | 17,163.35 | 17,163.35 | 17,163.35 | 17,163.35 | - |
04 Apr 2024 | 17,046.91 | 17,046.91 | 17,046.91 | 17,046.91 | 17,046.91 | - |
03 Apr 2024 | 17,161.32 | 17,161.32 | 17,161.32 | 17,161.32 | 17,161.32 | - |
02 Apr 2024 | 17,204.08 | 17,204.08 | 17,204.08 | 17,204.08 | 17,204.08 | - |
28 Mar 2024 | 17,152.76 | 17,152.76 | 17,152.76 | 17,152.76 | 17,152.76 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 16,957.74 | 16,957.74 | 16,957.74 | 16,957.74 | 16,957.74 | - |
25 Mar 2024 | 16,923.02 | 16,923.02 | 16,923.02 | 16,923.02 | 16,923.02 | - |
22 Mar 2024 | 16,978.41 | 16,978.41 | 16,978.41 | 16,978.41 | 16,978.41 | - |
21 Mar 2024 | 16,959.17 | 16,959.17 | 16,959.17 | 16,959.17 | 16,959.17 | - |
20 Mar 2024 | 16,767.44 | 16,767.44 | 16,767.44 | 16,767.44 | 16,767.44 | - |
19 Mar 2024 | 16,599.47 | 16,599.47 | 16,599.47 | 16,599.47 | 16,599.47 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 16,483.23 | 16,483.23 | 16,483.23 | 16,483.23 | 16,483.23 | - |
14 Mar 2024 | 16,600.29 | 16,600.29 | 16,600.29 | 16,600.29 | 16,600.29 | - |
13 Mar 2024 | 16,556.72 | 16,556.72 | 16,556.72 | 16,556.72 | 16,556.72 | - |
12 Mar 2024 | 16,462.56 | 16,462.56 | 16,462.56 | 16,462.56 | 16,462.56 | - |
11 Mar 2024 | 16,411.56 | 16,411.56 | 16,411.56 | 16,411.56 | 16,411.56 | - |
08 Mar 2024 | 16,267.87 | 16,267.87 | 16,267.87 | 16,267.87 | 16,267.87 | - |
07 Mar 2024 | 16,373.19 | 16,373.19 | 16,373.19 | 16,373.19 | 16,373.19 | - |
06 Mar 2024 | 16,328.10 | 16,328.10 | 16,328.10 | 16,328.10 | 16,328.10 | - |
05 Mar 2024 | 16,336.42 | 16,336.42 | 16,336.42 | 16,336.42 | 16,336.42 | - |
04 Mar 2024 | 16,442.77 | 16,442.77 | 16,442.77 | 16,442.77 | 16,442.77 | - |
01 Mar 2024 | 16,517.54 | 16,517.54 | 16,517.54 | 16,517.54 | 16,517.54 | - |
29 Feb 2024 | 16,501.98 | 16,501.98 | 16,501.98 | 16,501.98 | 16,501.98 | - |
28 Feb 2024 | 16,331.03 | 16,331.03 | 16,331.03 | 16,331.03 | 16,331.03 | - |
27 Feb 2024 | 16,281.72 | 16,281.72 | 16,281.72 | 16,281.72 | 16,281.72 | - |
26 Feb 2024 | 16,262.50 | 16,262.50 | 16,262.50 | 16,262.50 | 16,262.50 | - |
23 Feb 2024 | 16,363.93 | 16,363.93 | 16,363.93 | 16,363.93 | 16,363.93 | - |
22 Feb 2024 | 16,467.04 | 16,467.04 | 16,467.04 | 16,467.04 | 16,467.04 | - |
21 Feb 2024 | 16,395.60 | 16,395.60 | 16,395.60 | 16,395.60 | 16,395.60 | - |
20 Feb 2024 | 16,250.34 | 16,250.34 | 16,250.34 | 16,250.34 | 16,250.34 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 16,326.43 | 16,326.43 | 16,326.43 | 16,326.43 | 16,326.43 | - |
15 Feb 2024 | 16,374.78 | 16,374.78 | 16,374.78 | 16,374.78 | 16,374.78 | - |
14 Feb 2024 | 16,183.54 | 16,183.54 | 16,183.54 | 16,183.54 | 16,183.54 | - |
13 Feb 2024 | 16,041.15 | 16,041.15 | 16,041.15 | 16,041.15 | 16,041.15 | - |
12 Feb 2024 | 16,220.82 | 16,220.82 | 16,220.82 | 16,220.82 | 16,220.82 | - |
09 Feb 2024 | 16,113.83 | 16,113.83 | 16,113.83 | 16,113.83 | 16,113.83 | - |
08 Feb 2024 | 16,123.79 | 16,123.79 | 16,123.79 | 16,123.79 | 16,123.79 | - |
07 Feb 2024 | 16,071.75 | 16,071.75 | 16,071.75 | 16,071.75 | 16,071.75 | - |
06 Feb 2024 | 16,100.35 | 16,100.35 | 16,100.35 | 16,100.35 | 16,100.35 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 16,021.28 | 16,021.28 | 16,021.28 | 16,021.28 | 16,021.28 | - |
01 Feb 2024 | 16,027.72 | 16,027.72 | 16,027.72 | 16,027.72 | 16,027.72 | - |
31 Jan 2024 | 15,838.85 | 15,838.85 | 15,838.85 | 15,838.85 | 15,838.85 | - |
30 Jan 2024 | 16,109.41 | 16,109.41 | 16,109.41 | 16,109.41 | 16,109.41 | - |
29 Jan 2024 | 16,050.75 | 16,050.75 | 16,050.75 | 16,050.75 | 16,050.75 | - |
26 Jan 2024 | 15,927.39 | 15,927.39 | 15,927.39 | 15,927.39 | 15,927.39 | - |
25 Jan 2024 | 15,876.01 | 15,876.01 | 15,876.01 | 15,876.01 | 15,876.01 | - |
24 Jan 2024 | 15,670.81 | 15,670.81 | 15,670.81 | 15,670.81 | 15,670.81 | - |
23 Jan 2024 | 15,737.63 | 15,737.63 | 15,737.63 | 15,737.63 | 15,737.63 | - |
22 Jan 2024 | 15,656.38 | 15,656.38 | 15,656.38 | 15,656.38 | 15,656.38 | - |
19 Jan 2024 | 15,658.73 | 15,658.73 | 15,658.73 | 15,658.73 | 15,658.73 | - |
18 Jan 2024 | 15,541.83 | 15,541.83 | 15,541.83 | 15,541.83 | 15,541.83 | - |
17 Jan 2024 | 15,529.72 | 15,529.72 | 15,529.72 | 15,529.72 | 15,529.72 | - |
16 Jan 2024 | 15,671.97 | 15,671.97 | 15,671.97 | 15,671.97 | 15,671.97 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 15,689.87 | 15,689.87 | 15,689.87 | 15,689.87 | 15,689.87 | - |
11 Jan 2024 | 15,675.24 | 15,675.24 | 15,675.24 | 15,675.24 | 15,675.24 | - |
10 Jan 2024 | 15,678.92 | 15,678.92 | 15,678.92 | 15,678.92 | 15,678.92 | - |
09 Jan 2024 | 15,759.96 | 15,759.96 | 15,759.96 | 15,759.96 | 15,759.96 | - |
08 Jan 2024 | 15,815.61 | 15,815.61 | 15,815.61 | 15,815.61 | 15,815.61 | - |
05 Jan 2024 | 15,738.46 | 15,738.46 | 15,738.46 | 15,738.46 | 15,738.46 | - |
04 Jan 2024 | 15,785.52 | 15,785.52 | 15,785.52 | 15,785.52 | 15,785.52 | - |
03 Jan 2024 | 15,941.36 | 15,941.36 | 15,941.36 | 15,941.36 | 15,941.36 | - |
02 Jan 2024 | 16,066.07 | 16,066.07 | 16,066.07 | 16,066.07 | 16,066.07 | - |
29 Dec 2023 | 15,872.17 | 15,872.17 | 15,872.17 | 15,872.17 | 15,872.17 | - |
28 Dec 2023 | 15,871.94 | 15,871.94 | 15,871.94 | 15,871.94 | 15,871.94 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 15,777.96 | 15,777.96 | 15,777.96 | 15,777.96 | 15,777.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |