Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 11,274.03 | 11,274.03 | 11,274.03 | 11,274.03 | 11,274.03 | - |
01 May 2024 | 11,046.11 | 11,046.11 | 11,046.11 | 11,046.11 | 11,046.11 | - |
30 Apr 2024 | 10,867.47 | 10,867.47 | 10,867.47 | 10,867.47 | 10,867.47 | - |
29 Apr 2024 | 11,052.79 | 11,052.79 | 11,052.79 | 11,052.79 | 11,052.79 | - |
26 Apr 2024 | 10,989.23 | 10,989.23 | 10,989.23 | 10,989.23 | 10,989.23 | - |
25 Apr 2024 | 10,814.38 | 10,814.38 | 10,814.38 | 10,814.38 | 10,814.38 | - |
24 Apr 2024 | 10,900.71 | 10,900.71 | 10,900.71 | 10,900.71 | 10,900.71 | - |
23 Apr 2024 | 10,987.61 | 10,987.61 | 10,987.61 | 10,987.61 | 10,987.61 | - |
22 Apr 2024 | 10,784.72 | 10,784.72 | 10,784.72 | 10,784.72 | 10,784.72 | - |
19 Apr 2024 | 10,594.98 | 10,594.98 | 10,594.98 | 10,594.98 | 10,594.98 | - |
18 Apr 2024 | 10,642.89 | 10,642.89 | 10,642.89 | 10,642.89 | 10,642.89 | - |
17 Apr 2024 | 10,774.26 | 10,774.26 | 10,774.26 | 10,774.26 | 10,774.26 | - |
16 Apr 2024 | 10,993.19 | 10,993.19 | 10,993.19 | 10,993.19 | 10,993.19 | - |
15 Apr 2024 | 10,993.23 | 10,993.23 | 10,993.23 | 10,993.23 | 10,993.23 | - |
12 Apr 2024 | 11,212.06 | 11,212.06 | 11,212.06 | 11,212.06 | 11,212.06 | - |
11 Apr 2024 | 11,403.72 | 11,403.72 | 11,403.72 | 11,403.72 | 11,403.72 | - |
10 Apr 2024 | 11,186.64 | 11,186.64 | 11,186.64 | 11,186.64 | 11,186.64 | - |
09 Apr 2024 | 11,292.26 | 11,292.26 | 11,292.26 | 11,292.26 | 11,292.26 | - |
08 Apr 2024 | 11,348.03 | 11,348.03 | 11,348.03 | 11,348.03 | 11,348.03 | - |
05 Apr 2024 | 11,338.42 | 11,338.42 | 11,338.42 | 11,338.42 | 11,338.42 | - |
04 Apr 2024 | 11,139.34 | 11,139.34 | 11,139.34 | 11,139.34 | 11,139.34 | - |
03 Apr 2024 | 11,367.95 | 11,367.95 | 11,367.95 | 11,367.95 | 11,367.95 | - |
02 Apr 2024 | 11,287.02 | 11,287.02 | 11,287.02 | 11,287.02 | 11,287.02 | - |
28 Mar 2024 | 11,532.07 | 11,532.07 | 11,532.07 | 11,532.07 | 11,532.07 | - |
27 Mar 2024 | 11,488.84 | 11,488.84 | 11,488.84 | 11,488.84 | 11,488.84 | - |
26 Mar 2024 | 11,321.05 | 11,321.05 | 11,321.05 | 11,321.05 | 11,321.05 | - |
25 Mar 2024 | 11,305.73 | 11,305.73 | 11,305.73 | 11,305.73 | 11,305.73 | - |
22 Mar 2024 | 11,423.39 | 11,423.39 | 11,423.39 | 11,423.39 | 11,423.39 | - |
21 Mar 2024 | 11,434.75 | 11,434.75 | 11,434.75 | 11,434.75 | 11,434.75 | - |
20 Mar 2024 | 11,239.27 | 11,239.27 | 11,239.27 | 11,239.27 | 11,239.27 | - |
19 Mar 2024 | 11,018.92 | 11,018.92 | 11,018.92 | 11,018.92 | 11,018.92 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 10,825.45 | 10,825.45 | 10,825.45 | 10,825.45 | 10,825.45 | - |
14 Mar 2024 | 10,749.47 | 10,749.47 | 10,749.47 | 10,749.47 | 10,749.47 | - |
13 Mar 2024 | 10,954.23 | 10,954.23 | 10,954.23 | 10,954.23 | 10,954.23 | - |
12 Mar 2024 | 10,909.34 | 10,909.34 | 10,909.34 | 10,909.34 | 10,909.34 | - |
11 Mar 2024 | 10,772.57 | 10,772.57 | 10,772.57 | 10,772.57 | 10,772.57 | - |
08 Mar 2024 | 10,925.89 | 10,925.89 | 10,925.89 | 10,925.89 | 10,925.89 | - |
07 Mar 2024 | 11,027.50 | 11,027.50 | 11,027.50 | 11,027.50 | 11,027.50 | - |
06 Mar 2024 | 11,024.49 | 11,024.49 | 11,024.49 | 11,024.49 | 11,024.49 | - |
05 Mar 2024 | 10,962.45 | 10,962.45 | 10,962.45 | 10,962.45 | 10,962.45 | - |
04 Mar 2024 | 11,153.05 | 11,153.05 | 11,153.05 | 11,153.05 | 11,153.05 | - |
01 Mar 2024 | 11,253.03 | 11,253.03 | 11,253.03 | 11,253.03 | 11,253.03 | - |
29 Feb 2024 | 11,051.24 | 11,051.24 | 11,051.24 | 11,051.24 | 11,051.24 | - |
28 Feb 2024 | 11,042.39 | 11,042.39 | 11,042.39 | 11,042.39 | 11,042.39 | - |
27 Feb 2024 | 11,176.89 | 11,176.89 | 11,176.89 | 11,176.89 | 11,176.89 | - |
26 Feb 2024 | 10,962.70 | 10,962.70 | 10,962.70 | 10,962.70 | 10,962.70 | - |
23 Feb 2024 | 10,805.85 | 10,805.85 | 10,805.85 | 10,805.85 | 10,805.85 | - |
22 Feb 2024 | 10,840.50 | 10,840.50 | 10,840.50 | 10,840.50 | 10,840.50 | - |
21 Feb 2024 | 10,719.00 | 10,719.00 | 10,719.00 | 10,719.00 | 10,719.00 | - |
20 Feb 2024 | 10,784.16 | 10,784.16 | 10,784.16 | 10,784.16 | 10,784.16 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 11,135.14 | 11,135.14 | 11,135.14 | 11,135.14 | 11,135.14 | - |
15 Feb 2024 | 11,171.20 | 11,171.20 | 11,171.20 | 11,171.20 | 11,171.20 | - |
14 Feb 2024 | 11,068.72 | 11,068.72 | 11,068.72 | 11,068.72 | 11,068.72 | - |
13 Feb 2024 | 10,708.17 | 10,708.17 | 10,708.17 | 10,708.17 | 10,708.17 | - |
12 Feb 2024 | 11,077.78 | 11,077.78 | 11,077.78 | 11,077.78 | 11,077.78 | - |
09 Feb 2024 | 10,884.12 | 10,884.12 | 10,884.12 | 10,884.12 | 10,884.12 | - |
08 Feb 2024 | 10,650.43 | 10,650.43 | 10,650.43 | 10,650.43 | 10,650.43 | - |
07 Feb 2024 | 10,446.25 | 10,446.25 | 10,446.25 | 10,446.25 | 10,446.25 | - |
06 Feb 2024 | 10,491.49 | 10,491.49 | 10,491.49 | 10,491.49 | 10,491.49 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 10,432.82 | 10,432.82 | 10,432.82 | 10,432.82 | 10,432.82 | - |
01 Feb 2024 | 10,403.97 | 10,403.97 | 10,403.97 | 10,403.97 | 10,403.97 | - |
31 Jan 2024 | 10,091.45 | 10,091.45 | 10,091.45 | 10,091.45 | 10,091.45 | - |
30 Jan 2024 | 10,272.56 | 10,272.56 | 10,272.56 | 10,272.56 | 10,272.56 | - |
29 Jan 2024 | 10,342.60 | 10,342.60 | 10,342.60 | 10,342.60 | 10,342.60 | - |
26 Jan 2024 | 10,066.08 | 10,066.08 | 10,066.08 | 10,066.08 | 10,066.08 | - |
25 Jan 2024 | 10,064.35 | 10,064.35 | 10,064.35 | 10,064.35 | 10,064.35 | - |
24 Jan 2024 | 9,953.70 | 9,953.70 | 9,953.70 | 9,953.70 | 9,953.70 | - |
23 Jan 2024 | 10,118.97 | 10,118.97 | 10,118.97 | 10,118.97 | 10,118.97 | - |
22 Jan 2024 | 10,114.21 | 10,114.21 | 10,114.21 | 10,114.21 | 10,114.21 | - |
19 Jan 2024 | 9,894.00 | 9,894.00 | 9,894.00 | 9,894.00 | 9,894.00 | - |
18 Jan 2024 | 9,833.71 | 9,833.71 | 9,833.71 | 9,833.71 | 9,833.71 | - |
17 Jan 2024 | 9,816.59 | 9,816.59 | 9,816.59 | 9,816.59 | 9,816.59 | - |
16 Jan 2024 | 9,843.85 | 9,843.85 | 9,843.85 | 9,843.85 | 9,843.85 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 9,781.02 | 9,781.02 | 9,781.02 | 9,781.02 | 9,781.02 | - |
11 Jan 2024 | 9,822.48 | 9,822.48 | 9,822.48 | 9,822.48 | 9,822.48 | - |
10 Jan 2024 | 9,856.76 | 9,856.76 | 9,856.76 | 9,856.76 | 9,856.76 | - |
09 Jan 2024 | 9,899.65 | 9,899.65 | 9,899.65 | 9,899.65 | 9,899.65 | - |
08 Jan 2024 | 9,851.77 | 9,851.77 | 9,851.77 | 9,851.77 | 9,851.77 | - |
05 Jan 2024 | 9,571.28 | 9,571.28 | 9,571.28 | 9,571.28 | 9,571.28 | - |
04 Jan 2024 | 9,646.12 | 9,646.12 | 9,646.12 | 9,646.12 | 9,646.12 | - |
03 Jan 2024 | 9,661.99 | 9,661.99 | 9,661.99 | 9,661.99 | 9,661.99 | - |
02 Jan 2024 | 9,926.03 | 9,926.03 | 9,926.03 | 9,926.03 | 9,926.03 | - |
29 Dec 2023 | 9,962.61 | 9,962.61 | 9,962.61 | 9,962.61 | 9,962.61 | - |
28 Dec 2023 | 10,100.88 | 10,100.88 | 10,100.88 | 10,100.88 | 10,100.88 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 9,991.71 | 9,991.71 | 9,991.71 | 9,991.71 | 9,991.71 | - |
21 Dec 2023 | 9,905.50 | 9,905.50 | 9,905.50 | 9,905.50 | 9,905.50 | - |
20 Dec 2023 | 9,706.99 | 9,706.99 | 9,706.99 | 9,706.99 | 9,706.99 | - |
19 Dec 2023 | 9,884.99 | 9,884.99 | 9,884.99 | 9,884.99 | 9,884.99 | - |
18 Dec 2023 | 9,748.73 | 9,748.73 | 9,748.73 | 9,748.73 | 9,748.73 | - |
15 Dec 2023 | 9,813.95 | 9,813.95 | 9,813.95 | 9,813.95 | 9,813.95 | - |
14 Dec 2023 | 9,811.14 | 9,811.14 | 9,811.14 | 9,811.14 | 9,811.14 | - |
13 Dec 2023 | 9,807.61 | 9,807.61 | 9,807.61 | 9,807.61 | 9,807.61 | - |
12 Dec 2023 | 9,531.69 | 9,531.69 | 9,531.69 | 9,531.69 | 9,531.69 | - |
11 Dec 2023 | 9,456.97 | 9,456.97 | 9,456.97 | 9,456.97 | 9,456.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |