Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 12,644.40 | 12,644.40 | 12,644.40 | 12,644.40 | 12,644.40 | - |
22 Apr 2024 | 12,669.56 | 12,669.56 | 12,669.56 | 12,669.56 | 12,669.56 | - |
19 Apr 2024 | 12,724.54 | 12,724.54 | 12,724.54 | 12,724.54 | 12,724.54 | - |
18 Apr 2024 | 12,728.66 | 12,728.66 | 12,728.66 | 12,728.66 | 12,728.66 | - |
17 Apr 2024 | 12,714.65 | 12,714.65 | 12,714.65 | 12,714.65 | 12,714.65 | - |
16 Apr 2024 | 12,800.26 | 12,800.26 | 12,800.26 | 12,800.26 | 12,800.26 | - |
15 Apr 2024 | 12,817.35 | 12,817.35 | 12,817.35 | 12,817.35 | 12,817.35 | - |
12 Apr 2024 | 12,751.29 | 12,751.29 | 12,751.29 | 12,751.29 | 12,751.29 | - |
11 Apr 2024 | 12,712.13 | 12,712.13 | 12,712.13 | 12,712.13 | 12,712.13 | - |
10 Apr 2024 | 12,730.74 | 12,730.74 | 12,730.74 | 12,730.74 | 12,730.74 | - |
09 Apr 2024 | 12,688.47 | 12,688.47 | 12,688.47 | 12,688.47 | 12,688.47 | - |
08 Apr 2024 | 12,716.98 | 12,716.98 | 12,716.98 | 12,716.98 | 12,716.98 | - |
05 Apr 2024 | 12,708.42 | 12,708.42 | 12,708.42 | 12,708.42 | 12,708.42 | - |
04 Apr 2024 | 12,693.12 | 12,693.12 | 12,693.12 | 12,693.12 | 12,693.12 | - |
03 Apr 2024 | 12,704.18 | 12,704.18 | 12,704.18 | 12,704.18 | 12,704.18 | - |
02 Apr 2024 | 12,699.62 | 12,699.62 | 12,699.62 | 12,699.62 | 12,699.62 | - |
28 Mar 2024 | 12,608.58 | 12,608.58 | 12,608.58 | 12,608.58 | 12,608.58 | - |
27 Mar 2024 | 12,591.00 | 12,591.00 | 12,591.00 | 12,591.00 | 12,591.00 | - |
26 Mar 2024 | 12,572.45 | 12,572.45 | 12,572.45 | 12,572.45 | 12,572.45 | - |
25 Mar 2024 | 12,573.58 | 12,573.58 | 12,573.58 | 12,573.58 | 12,573.58 | - |
22 Mar 2024 | 12,580.64 | 12,580.64 | 12,580.64 | 12,580.64 | 12,580.64 | - |
21 Mar 2024 | 12,569.77 | 12,569.77 | 12,569.77 | 12,569.77 | 12,569.77 | - |
20 Mar 2024 | 12,496.98 | 12,496.98 | 12,496.98 | 12,496.98 | 12,496.98 | - |
19 Mar 2024 | 12,513.66 | 12,513.66 | 12,513.66 | 12,513.66 | 12,513.66 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 12,482.51 | 12,482.51 | 12,482.51 | 12,482.51 | 12,482.51 | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 12,377.85 | 12,377.85 | 12,377.85 | 12,377.85 | 12,377.85 | - |
12 Mar 2024 | 12,335.64 | 12,335.64 | 12,335.64 | 12,335.64 | 12,335.64 | - |
11 Mar 2024 | 12,307.77 | 12,307.77 | 12,307.77 | 12,307.77 | 12,307.77 | - |
08 Mar 2024 | 12,318.07 | 12,318.07 | 12,318.07 | 12,318.07 | 12,318.07 | - |
07 Mar 2024 | 12,357.92 | 12,357.92 | 12,357.92 | 12,357.92 | 12,357.92 | - |
06 Mar 2024 | 12,350.13 | 12,350.13 | 12,350.13 | 12,350.13 | 12,350.13 | - |
05 Mar 2024 | 12,319.57 | 12,319.57 | 12,319.57 | 12,319.57 | 12,319.57 | - |
04 Mar 2024 | 12,356.86 | 12,356.86 | 12,356.86 | 12,356.86 | 12,356.86 | - |
01 Mar 2024 | 12,374.88 | 12,374.88 | 12,374.88 | 12,374.88 | 12,374.88 | - |
29 Feb 2024 | 12,304.50 | 12,304.50 | 12,304.50 | 12,304.50 | 12,304.50 | - |
28 Feb 2024 | 12,275.91 | 12,275.91 | 12,275.91 | 12,275.91 | 12,275.91 | - |
27 Feb 2024 | 12,310.55 | 12,310.55 | 12,310.55 | 12,310.55 | 12,310.55 | - |
26 Feb 2024 | 12,295.62 | 12,295.62 | 12,295.62 | 12,295.62 | 12,295.62 | - |
23 Feb 2024 | 12,292.53 | 12,292.53 | 12,292.53 | 12,292.53 | 12,292.53 | - |
22 Feb 2024 | 12,307.56 | 12,307.56 | 12,307.56 | 12,307.56 | 12,307.56 | - |
21 Feb 2024 | 12,219.76 | 12,219.76 | 12,219.76 | 12,219.76 | 12,219.76 | - |
20 Feb 2024 | 12,223.61 | 12,223.61 | 12,223.61 | 12,223.61 | 12,223.61 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 12,267.95 | 12,267.95 | 12,267.95 | 12,267.95 | 12,267.95 | - |
15 Feb 2024 | 12,270.70 | 12,270.70 | 12,270.70 | 12,270.70 | 12,270.70 | - |
14 Feb 2024 | 12,278.03 | 12,278.03 | 12,278.03 | 12,278.03 | 12,278.03 | - |
13 Feb 2024 | 12,289.65 | 12,289.65 | 12,289.65 | 12,289.65 | 12,289.65 | - |
12 Feb 2024 | 12,239.10 | 12,239.10 | 12,239.10 | 12,239.10 | 12,239.10 | - |
09 Feb 2024 | 12,241.08 | 12,241.08 | 12,241.08 | 12,241.08 | 12,241.08 | - |
08 Feb 2024 | 12,206.40 | 12,206.40 | 12,206.40 | 12,206.40 | 12,206.40 | - |
07 Feb 2024 | 12,158.25 | 12,158.25 | 12,158.25 | 12,158.25 | 12,158.25 | - |
06 Feb 2024 | 12,136.92 | 12,136.92 | 12,136.92 | 12,136.92 | 12,136.92 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 12,069.97 | 12,069.97 | 12,069.97 | 12,069.97 | 12,069.97 | - |
01 Feb 2024 | 12,070.94 | 12,070.94 | 12,070.94 | 12,070.94 | 12,070.94 | - |
31 Jan 2024 | 12,137.98 | 12,137.98 | 12,137.98 | 12,137.98 | 12,137.98 | - |
30 Jan 2024 | 12,177.12 | 12,177.12 | 12,177.12 | 12,177.12 | 12,177.12 | - |
29 Jan 2024 | 12,203.14 | 12,203.14 | 12,203.14 | 12,203.14 | 12,203.14 | - |
26 Jan 2024 | 12,163.03 | 12,163.03 | 12,163.03 | 12,163.03 | 12,163.03 | - |
25 Jan 2024 | 12,170.43 | 12,170.43 | 12,170.43 | 12,170.43 | 12,170.43 | - |
24 Jan 2024 | 12,124.44 | 12,124.44 | 12,124.44 | 12,124.44 | 12,124.44 | - |
23 Jan 2024 | 12,094.39 | 12,094.39 | 12,094.39 | 12,094.39 | 12,094.39 | - |
22 Jan 2024 | 12,092.65 | 12,092.65 | 12,092.65 | 12,092.65 | 12,092.65 | - |
19 Jan 2024 | 12,064.44 | 12,064.44 | 12,064.44 | 12,064.44 | 12,064.44 | - |
18 Jan 2024 | 12,043.80 | 12,043.80 | 12,043.80 | 12,043.80 | 12,043.80 | - |
17 Jan 2024 | 11,962.25 | 11,962.25 | 11,962.25 | 11,962.25 | 11,962.25 | - |
16 Jan 2024 | 12,033.95 | 12,033.95 | 12,033.95 | 12,033.95 | 12,033.95 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 12,027.19 | 12,027.19 | 12,027.19 | 12,027.19 | 12,027.19 | - |
11 Jan 2024 | 11,959.06 | 11,959.06 | 11,959.06 | 11,959.06 | 11,959.06 | - |
10 Jan 2024 | 11,945.41 | 11,945.41 | 11,945.41 | 11,945.41 | 11,945.41 | - |
09 Jan 2024 | 11,936.72 | 11,936.72 | 11,936.72 | 11,936.72 | 11,936.72 | - |
08 Jan 2024 | 11,960.33 | 11,960.33 | 11,960.33 | 11,960.33 | 11,960.33 | - |
05 Jan 2024 | 11,939.65 | 11,939.65 | 11,939.65 | 11,939.65 | 11,939.65 | - |
04 Jan 2024 | 11,909.26 | 11,909.26 | 11,909.26 | 11,909.26 | 11,909.26 | - |
03 Jan 2024 | 11,940.91 | 11,940.91 | 11,940.91 | 11,940.91 | 11,940.91 | - |
02 Jan 2024 | 11,963.31 | 11,963.31 | 11,963.31 | 11,963.31 | 11,963.31 | - |
29 Dec 2023 | 11,959.70 | 11,959.70 | 11,959.70 | 11,959.70 | 11,959.70 | - |
28 Dec 2023 | 11,961.40 | 11,961.40 | 11,961.40 | 11,961.40 | 11,961.40 | - |
27 Dec 2023 | 12,000.41 | 12,000.41 | 12,000.41 | 12,000.41 | 12,000.41 | - |
22 Dec 2023 | 12,018.48 | 12,018.48 | 12,018.48 | 12,018.48 | 12,018.48 | - |
21 Dec 2023 | 12,004.19 | 12,004.19 | 12,004.19 | 12,004.19 | 12,004.19 | - |
20 Dec 2023 | 12,018.15 | 12,018.15 | 12,018.15 | 12,018.15 | 12,018.15 | - |
19 Dec 2023 | 12,013.64 | 12,013.64 | 12,013.64 | 12,013.64 | 12,013.64 | - |
18 Dec 2023 | 12,010.05 | 12,010.05 | 12,010.05 | 12,010.05 | 12,010.05 | - |
15 Dec 2023 | 12,011.08 | 12,011.08 | 12,011.08 | 12,011.08 | 12,011.08 | - |
14 Dec 2023 | 12,021.12 | 12,021.12 | 12,021.12 | 12,021.12 | 12,021.12 | - |
13 Dec 2023 | 12,063.04 | 12,063.04 | 12,063.04 | 12,063.04 | 12,063.04 | - |
12 Dec 2023 | 12,101.41 | 12,101.41 | 12,101.41 | 12,101.41 | 12,101.41 | - |
11 Dec 2023 | 12,151.76 | 12,151.76 | 12,151.76 | 12,151.76 | 12,151.76 | - |
08 Dec 2023 | 12,129.08 | 12,129.08 | 12,129.08 | 12,129.08 | 12,129.08 | - |
07 Dec 2023 | 12,094.22 | 12,094.22 | 12,094.22 | 12,094.22 | 12,094.22 | - |
06 Dec 2023 | 12,103.31 | 12,103.31 | 12,103.31 | 12,103.31 | 12,103.31 | - |
05 Dec 2023 | 12,134.19 | 12,134.19 | 12,134.19 | 12,134.19 | 12,134.19 | - |
04 Dec 2023 | 12,156.35 | 12,156.35 | 12,156.35 | 12,156.35 | 12,156.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |