Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 15,570.47 | 15,570.47 | 15,570.47 | 15,570.47 | 15,570.47 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 15,471.13 | 15,471.13 | 15,471.13 | 15,471.13 | 15,471.13 | - |
01 May 2024 | 15,497.85 | 15,497.85 | 15,497.85 | 15,497.85 | 15,497.85 | - |
30 Apr 2024 | 15,571.84 | 15,571.84 | 15,571.84 | 15,571.84 | 15,571.84 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 15,170.79 | 15,170.79 | 15,170.79 | 15,170.79 | 15,170.79 | - |
25 Apr 2024 | 15,050.49 | 15,050.49 | 15,050.49 | 15,050.49 | 15,050.49 | - |
24 Apr 2024 | 15,284.92 | 15,284.92 | 15,284.92 | 15,284.92 | 15,284.92 | - |
23 Apr 2024 | 14,921.08 | 14,921.08 | 14,921.08 | 14,921.08 | 14,921.08 | - |
22 Apr 2024 | 14,870.16 | 14,870.16 | 14,870.16 | 14,870.16 | 14,870.16 | - |
19 Apr 2024 | 14,715.14 | 14,715.14 | 14,715.14 | 14,715.14 | 14,715.14 | - |
18 Apr 2024 | 15,040.80 | 15,040.80 | 15,040.80 | 15,040.80 | 15,040.80 | - |
17 Apr 2024 | 14,968.21 | 14,968.21 | 14,968.21 | 14,968.21 | 14,968.21 | - |
16 Apr 2024 | 15,143.19 | 15,143.19 | 15,143.19 | 15,143.19 | 15,143.19 | - |
15 Apr 2024 | 15,559.02 | 15,559.02 | 15,559.02 | 15,559.02 | 15,559.02 | - |
12 Apr 2024 | 15,603.46 | 15,603.46 | 15,603.46 | 15,603.46 | 15,603.46 | - |
11 Apr 2024 | 15,620.08 | 15,620.08 | 15,620.08 | 15,620.08 | 15,620.08 | - |
10 Apr 2024 | 15,616.98 | 15,616.98 | 15,616.98 | 15,616.98 | 15,616.98 | - |
09 Apr 2024 | 15,714.27 | 15,714.27 | 15,714.27 | 15,714.27 | 15,714.27 | - |
08 Apr 2024 | 15,540.96 | 15,540.96 | 15,540.96 | 15,540.96 | 15,540.96 | - |
05 Apr 2024 | 15,364.27 | 15,364.27 | 15,364.27 | 15,364.27 | 15,364.27 | - |
04 Apr 2024 | 15,526.16 | 15,526.16 | 15,526.16 | 15,526.16 | 15,526.16 | - |
03 Apr 2024 | 15,276.41 | 15,276.41 | 15,276.41 | 15,276.41 | 15,276.41 | - |
02 Apr 2024 | 15,359.20 | 15,359.20 | 15,359.20 | 15,359.20 | 15,359.20 | - |
28 Mar 2024 | 15,528.59 | 15,528.59 | 15,528.59 | 15,528.59 | 15,528.59 | - |
27 Mar 2024 | 15,661.77 | 15,661.77 | 15,661.77 | 15,661.77 | 15,661.77 | - |
26 Mar 2024 | 15,547.46 | 15,547.46 | 15,547.46 | 15,547.46 | 15,547.46 | - |
25 Mar 2024 | 15,471.20 | 15,471.20 | 15,471.20 | 15,471.20 | 15,471.20 | - |
22 Mar 2024 | 15,643.66 | 15,643.66 | 15,643.66 | 15,643.66 | 15,643.66 | - |
21 Mar 2024 | 15,590.71 | 15,590.71 | 15,590.71 | 15,590.71 | 15,590.71 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 15,271.30 | 15,271.30 | 15,271.30 | 15,271.30 | 15,271.30 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 14,764.52 | 14,764.52 | 14,764.52 | 14,764.52 | 14,764.52 | - |
14 Mar 2024 | 14,755.38 | 14,755.38 | 14,755.38 | 14,755.38 | 14,755.38 | - |
13 Mar 2024 | 14,708.85 | 14,708.85 | 14,708.85 | 14,708.85 | 14,708.85 | - |
12 Mar 2024 | 14,706.65 | 14,706.65 | 14,706.65 | 14,706.65 | 14,706.65 | - |
11 Mar 2024 | 14,799.39 | 14,799.39 | 14,799.39 | 14,799.39 | 14,799.39 | - |
08 Mar 2024 | 15,153.14 | 15,153.14 | 15,153.14 | 15,153.14 | 15,153.14 | - |
07 Mar 2024 | 15,123.47 | 15,123.47 | 15,123.47 | 15,123.47 | 15,123.47 | - |
06 Mar 2024 | 15,140.62 | 15,140.62 | 15,140.62 | 15,140.62 | 15,140.62 | - |
05 Mar 2024 | 15,165.48 | 15,165.48 | 15,165.48 | 15,165.48 | 15,165.48 | - |
04 Mar 2024 | 15,118.11 | 15,118.11 | 15,118.11 | 15,118.11 | 15,118.11 | - |
01 Mar 2024 | 15,019.51 | 15,019.51 | 15,019.51 | 15,019.51 | 15,019.51 | - |
29 Feb 2024 | 14,797.41 | 14,797.41 | 14,797.41 | 14,797.41 | 14,797.41 | - |
28 Feb 2024 | 14,748.29 | 14,748.29 | 14,748.29 | 14,748.29 | 14,748.29 | - |
27 Feb 2024 | 14,765.70 | 14,765.70 | 14,765.70 | 14,765.70 | 14,765.70 | - |
26 Feb 2024 | 14,785.29 | 14,785.29 | 14,785.29 | 14,785.29 | 14,785.29 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 14,711.06 | 14,711.06 | 14,711.06 | 14,711.06 | 14,711.06 | - |
21 Feb 2024 | 14,484.43 | 14,484.43 | 14,484.43 | 14,484.43 | 14,484.43 | - |
20 Feb 2024 | 14,489.84 | 14,489.84 | 14,489.84 | 14,489.84 | 14,489.84 | - |
19 Feb 2024 | 14,569.13 | 14,569.13 | 14,569.13 | 14,569.13 | 14,569.13 | - |
16 Feb 2024 | 14,507.13 | 14,507.13 | 14,507.13 | 14,507.13 | 14,507.13 | - |
15 Feb 2024 | 14,350.17 | 14,350.17 | 14,350.17 | 14,350.17 | 14,350.17 | - |
14 Feb 2024 | 14,202.00 | 14,202.00 | 14,202.00 | 14,202.00 | 14,202.00 | - |
13 Feb 2024 | 14,313.58 | 14,313.58 | 14,313.58 | 14,313.58 | 14,313.58 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 13,807.37 | 13,807.37 | 13,807.37 | 13,807.37 | 13,807.37 | - |
08 Feb 2024 | 13,745.34 | 13,745.34 | 13,745.34 | 13,745.34 | 13,745.34 | - |
07 Feb 2024 | 13,590.43 | 13,590.43 | 13,590.43 | 13,590.43 | 13,590.43 | - |
06 Feb 2024 | 13,574.13 | 13,574.13 | 13,574.13 | 13,574.13 | 13,574.13 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 13,565.19 | 13,565.19 | 13,565.19 | 13,565.19 | 13,565.19 | - |
01 Feb 2024 | 13,482.54 | 13,482.54 | 13,482.54 | 13,482.54 | 13,482.54 | - |
31 Jan 2024 | 13,564.68 | 13,564.68 | 13,564.68 | 13,564.68 | 13,564.68 | - |
30 Jan 2024 | 13,419.52 | 13,419.52 | 13,419.52 | 13,419.52 | 13,419.52 | - |
29 Jan 2024 | 13,399.03 | 13,399.03 | 13,399.03 | 13,399.03 | 13,399.03 | - |
26 Jan 2024 | 13,269.70 | 13,269.70 | 13,269.70 | 13,269.70 | 13,269.70 | - |
25 Jan 2024 | 13,459.28 | 13,459.28 | 13,459.28 | 13,459.28 | 13,459.28 | - |
24 Jan 2024 | 13,472.34 | 13,472.34 | 13,472.34 | 13,472.34 | 13,472.34 | - |
23 Jan 2024 | 13,475.51 | 13,475.51 | 13,475.51 | 13,475.51 | 13,475.51 | - |
22 Jan 2024 | 13,505.70 | 13,505.70 | 13,505.70 | 13,505.70 | 13,505.70 | - |
19 Jan 2024 | 13,285.44 | 13,285.44 | 13,285.44 | 13,285.44 | 13,285.44 | - |
18 Jan 2024 | 13,121.73 | 13,121.73 | 13,121.73 | 13,121.73 | 13,121.73 | - |
17 Jan 2024 | 13,176.54 | 13,176.54 | 13,176.54 | 13,176.54 | 13,176.54 | - |
16 Jan 2024 | 13,193.65 | 13,193.65 | 13,193.65 | 13,193.65 | 13,193.65 | - |
15 Jan 2024 | 13,309.07 | 13,309.07 | 13,309.07 | 13,309.07 | 13,309.07 | - |
12 Jan 2024 | 13,082.33 | 13,082.33 | 13,082.33 | 13,082.33 | 13,082.33 | - |
11 Jan 2024 | 12,978.46 | 12,978.46 | 12,978.46 | 12,978.46 | 12,978.46 | - |
10 Jan 2024 | 12,751.49 | 12,751.49 | 12,751.49 | 12,751.49 | 12,751.49 | - |
09 Jan 2024 | 12,589.43 | 12,589.43 | 12,589.43 | 12,589.43 | 12,589.43 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 12,437.78 | 12,437.78 | 12,437.78 | 12,437.78 | 12,437.78 | - |
04 Jan 2024 | 12,395.97 | 12,395.97 | 12,395.97 | 12,395.97 | 12,395.97 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 12,426.91 | 12,426.91 | 12,426.91 | 12,426.91 | 12,426.91 | - |
28 Dec 2023 | 12,398.94 | 12,398.94 | 12,398.94 | 12,398.94 | 12,398.94 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 12,215.71 | 12,215.71 | 12,215.71 | 12,215.71 | 12,215.71 | - |
21 Dec 2023 | 12,169.20 | 12,169.20 | 12,169.20 | 12,169.20 | 12,169.20 | - |
20 Dec 2023 | 12,319.88 | 12,319.88 | 12,319.88 | 12,319.88 | 12,319.88 | - |
19 Dec 2023 | 12,176.69 | 12,176.69 | 12,176.69 | 12,176.69 | 12,176.69 | - |
18 Dec 2023 | 12,033.42 | 12,033.42 | 12,033.42 | 12,033.42 | 12,033.42 | - |
15 Dec 2023 | 12,151.27 | 12,151.27 | 12,151.27 | 12,151.27 | 12,151.27 | - |
14 Dec 2023 | 12,147.92 | 12,147.92 | 12,147.92 | 12,147.92 | 12,147.92 | - |
13 Dec 2023 | 12,247.77 | 12,247.77 | 12,247.77 | 12,247.77 | 12,247.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |