Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 14,008.96 | 14,008.96 | 14,008.96 | 14,008.96 | 14,008.96 | - |
01 May 2024 | 13,911.40 | 13,911.40 | 13,911.40 | 13,911.40 | 13,911.40 | - |
30 Apr 2024 | 13,955.91 | 13,955.91 | 13,955.91 | 13,955.91 | 13,955.91 | - |
29 Apr 2024 | 14,077.48 | 14,077.48 | 14,077.48 | 14,077.48 | 14,077.48 | - |
26 Apr 2024 | 14,219.95 | 14,219.95 | 14,219.95 | 14,219.95 | 14,219.95 | - |
25 Apr 2024 | 13,990.36 | 13,990.36 | 13,990.36 | 13,990.36 | 13,990.36 | - |
24 Apr 2024 | 14,235.08 | 14,235.08 | 14,235.08 | 14,235.08 | 14,235.08 | - |
23 Apr 2024 | 14,214.14 | 14,214.14 | 14,214.14 | 14,214.14 | 14,214.14 | - |
22 Apr 2024 | 14,062.95 | 14,062.95 | 14,062.95 | 14,062.95 | 14,062.95 | - |
19 Apr 2024 | 13,826.96 | 13,826.96 | 13,826.96 | 13,826.96 | 13,826.96 | - |
18 Apr 2024 | 14,132.88 | 14,132.88 | 14,132.88 | 14,132.88 | 14,132.88 | - |
17 Apr 2024 | 14,161.22 | 14,161.22 | 14,161.22 | 14,161.22 | 14,161.22 | - |
16 Apr 2024 | 14,275.37 | 14,275.37 | 14,275.37 | 14,275.37 | 14,275.37 | - |
15 Apr 2024 | 14,256.42 | 14,256.42 | 14,256.42 | 14,256.42 | 14,256.42 | - |
12 Apr 2024 | 14,485.40 | 14,485.40 | 14,485.40 | 14,485.40 | 14,485.40 | - |
11 Apr 2024 | 14,598.28 | 14,598.28 | 14,598.28 | 14,598.28 | 14,598.28 | - |
10 Apr 2024 | 14,476.36 | 14,476.36 | 14,476.36 | 14,476.36 | 14,476.36 | - |
09 Apr 2024 | 14,431.45 | 14,431.45 | 14,431.45 | 14,431.45 | 14,431.45 | - |
08 Apr 2024 | 14,481.70 | 14,481.70 | 14,481.70 | 14,481.70 | 14,481.70 | - |
05 Apr 2024 | 14,502.35 | 14,502.35 | 14,502.35 | 14,502.35 | 14,502.35 | - |
04 Apr 2024 | 14,256.67 | 14,256.67 | 14,256.67 | 14,256.67 | 14,256.67 | - |
03 Apr 2024 | 14,481.44 | 14,481.44 | 14,481.44 | 14,481.44 | 14,481.44 | - |
02 Apr 2024 | 14,487.04 | 14,487.04 | 14,487.04 | 14,487.04 | 14,487.04 | - |
28 Mar 2024 | 14,516.87 | 14,516.87 | 14,516.87 | 14,516.87 | 14,516.87 | - |
27 Mar 2024 | 14,518.80 | 14,518.80 | 14,518.80 | 14,518.80 | 14,518.80 | - |
26 Mar 2024 | 14,517.09 | 14,517.09 | 14,517.09 | 14,517.09 | 14,517.09 | - |
25 Mar 2024 | 14,512.98 | 14,512.98 | 14,512.98 | 14,512.98 | 14,512.98 | - |
22 Mar 2024 | 14,550.14 | 14,550.14 | 14,550.14 | 14,550.14 | 14,550.14 | - |
21 Mar 2024 | 14,494.88 | 14,494.88 | 14,494.88 | 14,494.88 | 14,494.88 | - |
20 Mar 2024 | 14,301.96 | 14,301.96 | 14,301.96 | 14,301.96 | 14,301.96 | - |
19 Mar 2024 | 14,204.80 | 14,204.80 | 14,204.80 | 14,204.80 | 14,204.80 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 14,002.44 | 14,002.44 | 14,002.44 | 14,002.44 | 14,002.44 | - |
14 Mar 2024 | 14,156.31 | 14,156.31 | 14,156.31 | 14,156.31 | 14,156.31 | - |
13 Mar 2024 | 14,147.63 | 14,147.63 | 14,147.63 | 14,147.63 | 14,147.63 | - |
12 Mar 2024 | 14,215.78 | 14,215.78 | 14,215.78 | 14,215.78 | 14,215.78 | - |
11 Mar 2024 | 13,952.37 | 13,952.37 | 13,952.37 | 13,952.37 | 13,952.37 | - |
08 Mar 2024 | 14,019.42 | 14,019.42 | 14,019.42 | 14,019.42 | 14,019.42 | - |
07 Mar 2024 | 14,255.10 | 14,255.10 | 14,255.10 | 14,255.10 | 14,255.10 | - |
06 Mar 2024 | 14,099.27 | 14,099.27 | 14,099.27 | 14,099.27 | 14,099.27 | - |
05 Mar 2024 | 13,957.36 | 13,957.36 | 13,957.36 | 13,957.36 | 13,957.36 | - |
04 Mar 2024 | 14,170.97 | 14,170.97 | 14,170.97 | 14,170.97 | 14,170.97 | - |
01 Mar 2024 | 14,153.96 | 14,153.96 | 14,153.96 | 14,153.96 | 14,153.96 | - |
29 Feb 2024 | 13,938.84 | 13,938.84 | 13,938.84 | 13,938.84 | 13,938.84 | - |
28 Feb 2024 | 13,830.01 | 13,830.01 | 13,830.01 | 13,830.01 | 13,830.01 | - |
27 Feb 2024 | 13,876.54 | 13,876.54 | 13,876.54 | 13,876.54 | 13,876.54 | - |
26 Feb 2024 | 13,897.16 | 13,897.16 | 13,897.16 | 13,897.16 | 13,897.16 | - |
23 Feb 2024 | 13,893.47 | 13,893.47 | 13,893.47 | 13,893.47 | 13,893.47 | - |
22 Feb 2024 | 13,960.00 | 13,960.00 | 13,960.00 | 13,960.00 | 13,960.00 | - |
21 Feb 2024 | 13,506.08 | 13,506.08 | 13,506.08 | 13,506.08 | 13,506.08 | - |
20 Feb 2024 | 13,526.53 | 13,526.53 | 13,526.53 | 13,526.53 | 13,526.53 | - |
19 Feb 2024 | 13,759.28 | 13,759.28 | 13,759.28 | 13,759.28 | 13,759.28 | - |
16 Feb 2024 | 13,777.17 | 13,777.17 | 13,777.17 | 13,777.17 | 13,777.17 | - |
15 Feb 2024 | 13,805.67 | 13,805.67 | 13,805.67 | 13,805.67 | 13,805.67 | - |
14 Feb 2024 | 13,768.49 | 13,768.49 | 13,768.49 | 13,768.49 | 13,768.49 | - |
13 Feb 2024 | 13,537.66 | 13,537.66 | 13,537.66 | 13,537.66 | 13,537.66 | - |
12 Feb 2024 | 13,701.03 | 13,701.03 | 13,701.03 | 13,701.03 | 13,701.03 | - |
09 Feb 2024 | 13,722.94 | 13,722.94 | 13,722.94 | 13,722.94 | 13,722.94 | - |
08 Feb 2024 | 13,663.71 | 13,663.71 | 13,663.71 | 13,663.71 | 13,663.71 | - |
07 Feb 2024 | 13,555.76 | 13,555.76 | 13,555.76 | 13,555.76 | 13,555.76 | - |
06 Feb 2024 | 13,451.47 | 13,451.47 | 13,451.47 | 13,451.47 | 13,451.47 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 13,282.43 | 13,282.43 | 13,282.43 | 13,282.43 | 13,282.43 | - |
01 Feb 2024 | 13,006.30 | 13,006.30 | 13,006.30 | 13,006.30 | 13,006.30 | - |
31 Jan 2024 | 12,806.52 | 12,806.52 | 12,806.52 | 12,806.52 | 12,806.52 | - |
30 Jan 2024 | 13,094.54 | 13,094.54 | 13,094.54 | 13,094.54 | 13,094.54 | - |
29 Jan 2024 | 13,092.38 | 13,092.38 | 13,092.38 | 13,092.38 | 13,092.38 | - |
26 Jan 2024 | 12,875.05 | 12,875.05 | 12,875.05 | 12,875.05 | 12,875.05 | - |
25 Jan 2024 | 12,895.82 | 12,895.82 | 12,895.82 | 12,895.82 | 12,895.82 | - |
24 Jan 2024 | 12,795.31 | 12,795.31 | 12,795.31 | 12,795.31 | 12,795.31 | - |
23 Jan 2024 | 12,750.80 | 12,750.80 | 12,750.80 | 12,750.80 | 12,750.80 | - |
22 Jan 2024 | 12,709.54 | 12,709.54 | 12,709.54 | 12,709.54 | 12,709.54 | - |
19 Jan 2024 | 12,678.44 | 12,678.44 | 12,678.44 | 12,678.44 | 12,678.44 | - |
18 Jan 2024 | 12,488.02 | 12,488.02 | 12,488.02 | 12,488.02 | 12,488.02 | - |
17 Jan 2024 | 12,346.79 | 12,346.79 | 12,346.79 | 12,346.79 | 12,346.79 | - |
16 Jan 2024 | 12,403.43 | 12,403.43 | 12,403.43 | 12,403.43 | 12,403.43 | - |
15 Jan 2024 | 12,359.41 | 12,359.41 | 12,359.41 | 12,359.41 | 12,359.41 | - |
12 Jan 2024 | 12,335.52 | 12,335.52 | 12,335.52 | 12,335.52 | 12,335.52 | - |
11 Jan 2024 | 12,352.97 | 12,352.97 | 12,352.97 | 12,352.97 | 12,352.97 | - |
10 Jan 2024 | 12,247.22 | 12,247.22 | 12,247.22 | 12,247.22 | 12,247.22 | - |
09 Jan 2024 | 12,163.97 | 12,163.97 | 12,163.97 | 12,163.97 | 12,163.97 | - |
08 Jan 2024 | 12,092.67 | 12,092.67 | 12,092.67 | 12,092.67 | 12,092.67 | - |
05 Jan 2024 | 11,822.34 | 11,822.34 | 11,822.34 | 11,822.34 | 11,822.34 | - |
04 Jan 2024 | 11,825.76 | 11,825.76 | 11,825.76 | 11,825.76 | 11,825.76 | - |
03 Jan 2024 | 11,871.43 | 11,871.43 | 11,871.43 | 11,871.43 | 11,871.43 | - |
02 Jan 2024 | 12,003.39 | 12,003.39 | 12,003.39 | 12,003.39 | 12,003.39 | - |
29 Dec 2023 | 12,030.88 | 12,030.88 | 12,030.88 | 12,030.88 | 12,030.88 | - |
28 Dec 2023 | 12,046.97 | 12,046.97 | 12,046.97 | 12,046.97 | 12,046.97 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 11,970.84 | 11,970.84 | 11,970.84 | 11,970.84 | 11,970.84 | - |
21 Dec 2023 | 12,036.33 | 12,036.33 | 12,036.33 | 12,036.33 | 12,036.33 | - |
20 Dec 2023 | 11,877.31 | 11,877.31 | 11,877.31 | 11,877.31 | 11,877.31 | - |
19 Dec 2023 | 11,992.31 | 11,992.31 | 11,992.31 | 11,992.31 | 11,992.31 | - |
18 Dec 2023 | 12,046.14 | 12,046.14 | 12,046.14 | 12,046.14 | 12,046.14 | - |
15 Dec 2023 | 11,931.26 | 11,931.26 | 11,931.26 | 11,931.26 | 11,931.26 | - |
14 Dec 2023 | 11,803.34 | 11,803.34 | 11,803.34 | 11,803.34 | 11,803.34 | - |
13 Dec 2023 | 12,047.08 | 12,047.08 | 12,047.08 | 12,047.08 | 12,047.08 | - |
12 Dec 2023 | 11,827.43 | 11,827.43 | 11,827.43 | 11,827.43 | 11,827.43 | - |
11 Dec 2023 | 11,725.79 | 11,725.79 | 11,725.79 | 11,725.79 | 11,725.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |