Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 10,608.50 | 10,608.50 | 10,608.50 | 10,608.50 | 10,608.50 | - |
30 May 2024 | 10,597.50 | 10,597.50 | 10,597.50 | 10,597.50 | 10,597.50 | - |
29 May 2024 | 10,594.10 | 10,594.10 | 10,594.10 | 10,594.10 | 10,594.10 | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | 10,585.60 | 10,585.60 | 10,585.60 | 10,585.60 | 10,585.60 | - |
23 May 2024 | 10,592.80 | 10,592.80 | 10,592.80 | 10,592.80 | 10,592.80 | - |
22 May 2024 | 10,593.20 | 10,593.20 | 10,593.20 | 10,593.20 | 10,593.20 | - |
21 May 2024 | 10,601.60 | 10,601.60 | 10,601.60 | 10,601.60 | 10,601.60 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 10,600.10 | 10,600.10 | 10,600.10 | 10,600.10 | 10,600.10 | - |
16 May 2024 | 10,598.30 | 10,598.30 | 10,598.30 | 10,598.30 | 10,598.30 | - |
15 May 2024 | 10,597.50 | 10,597.50 | 10,597.50 | 10,597.50 | 10,597.50 | - |
14 May 2024 | 10,589.60 | 10,589.60 | 10,589.60 | 10,589.60 | 10,589.60 | - |
13 May 2024 | 10,587.20 | 10,587.20 | 10,587.20 | 10,587.20 | 10,587.20 | - |
10 May 2024 | 10,588.90 | 10,588.90 | 10,588.90 | 10,588.90 | 10,588.90 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 10,579.60 | 10,579.60 | 10,579.60 | 10,579.60 | 10,579.60 | - |
07 May 2024 | 10,575.90 | 10,575.90 | 10,575.90 | 10,575.90 | 10,575.90 | - |
03 May 2024 | 10,568.30 | 10,568.30 | 10,568.30 | 10,568.30 | 10,568.30 | - |
02 May 2024 | 10,540.50 | 10,540.50 | 10,540.50 | 10,540.50 | 10,540.50 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 10,519.00 | 10,519.00 | 10,519.00 | 10,519.00 | 10,519.00 | - |
29 Apr 2024 | 10,518.10 | 10,518.10 | 10,518.10 | 10,518.10 | 10,518.10 | - |
26 Apr 2024 | 10,514.10 | 10,514.10 | 10,514.10 | 10,514.10 | 10,514.10 | - |
25 Apr 2024 | 10,509.70 | 10,509.70 | 10,509.70 | 10,509.70 | 10,509.70 | - |
24 Apr 2024 | 10,519.90 | 10,519.90 | 10,519.90 | 10,519.90 | 10,519.90 | - |
23 Apr 2024 | 10,506.90 | 10,506.90 | 10,506.90 | 10,506.90 | 10,506.90 | - |
22 Apr 2024 | 10,490.10 | 10,490.10 | 10,490.10 | 10,490.10 | 10,490.10 | - |
19 Apr 2024 | 10,480.70 | 10,480.70 | 10,480.70 | 10,480.70 | 10,480.70 | - |
18 Apr 2024 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | - |
17 Apr 2024 | 10,431.30 | 10,431.30 | 10,431.30 | 10,431.30 | 10,431.30 | - |
16 Apr 2024 | 10,471.40 | 10,471.40 | 10,471.40 | 10,471.40 | 10,471.40 | - |
15 Apr 2024 | 10,487.80 | 10,487.80 | 10,487.80 | 10,487.80 | 10,487.80 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 10,481.80 | 10,481.80 | 10,481.80 | 10,481.80 | 10,481.80 | - |
10 Apr 2024 | 10,493.40 | 10,493.40 | 10,493.40 | 10,493.40 | 10,493.40 | - |
09 Apr 2024 | 10,506.50 | 10,506.50 | 10,506.50 | 10,506.50 | 10,506.50 | - |
08 Apr 2024 | 10,492.30 | 10,492.30 | 10,492.30 | 10,492.30 | 10,492.30 | - |
05 Apr 2024 | 10,491.60 | 10,491.60 | 10,491.60 | 10,491.60 | 10,491.60 | - |
04 Apr 2024 | 10,507.30 | 10,507.30 | 10,507.30 | 10,507.30 | 10,507.30 | - |
03 Apr 2024 | 10,508.30 | 10,508.30 | 10,508.30 | 10,508.30 | 10,508.30 | - |
02 Apr 2024 | 10,501.40 | 10,501.40 | 10,501.40 | 10,501.40 | 10,501.40 | - |
28 Mar 2024 | 10,501.10 | 10,501.10 | 10,501.10 | 10,501.10 | 10,501.10 | - |
27 Mar 2024 | 10,486.20 | 10,486.20 | 10,486.20 | 10,486.20 | 10,486.20 | - |
26 Mar 2024 | 10,474.10 | 10,474.10 | 10,474.10 | 10,474.10 | 10,474.10 | - |
25 Mar 2024 | 10,481.70 | 10,481.70 | 10,481.70 | 10,481.70 | 10,481.70 | - |
22 Mar 2024 | 10,463.30 | 10,463.30 | 10,463.30 | 10,463.30 | 10,463.30 | - |
21 Mar 2024 | 10,477.30 | 10,477.30 | 10,477.30 | 10,477.30 | 10,477.30 | - |
20 Mar 2024 | 10,522.30 | 10,522.30 | 10,522.30 | 10,522.30 | 10,522.30 | - |
19 Mar 2024 | 10,559.40 | 10,559.40 | 10,559.40 | 10,559.40 | 10,559.40 | - |
18 Mar 2024 | 10,556.60 | 10,556.60 | 10,556.60 | 10,556.60 | 10,556.60 | - |
15 Mar 2024 | 10,550.10 | 10,550.10 | 10,550.10 | 10,550.10 | 10,550.10 | - |
14 Mar 2024 | 10,538.60 | 10,538.60 | 10,538.60 | 10,538.60 | 10,538.60 | - |
13 Mar 2024 | 10,532.30 | 10,532.30 | 10,532.30 | 10,532.30 | 10,532.30 | - |
12 Mar 2024 | 10,526.50 | 10,526.50 | 10,526.50 | 10,526.50 | 10,526.50 | - |
11 Mar 2024 | 10,525.70 | 10,525.70 | 10,525.70 | 10,525.70 | 10,525.70 | - |
08 Mar 2024 | 10,520.20 | 10,520.20 | 10,520.20 | 10,520.20 | 10,520.20 | - |
07 Mar 2024 | 10,512.80 | 10,512.80 | 10,512.80 | 10,512.80 | 10,512.80 | - |
06 Mar 2024 | 10,493.80 | 10,493.80 | 10,493.80 | 10,493.80 | 10,493.80 | - |
05 Mar 2024 | 10,490.20 | 10,490.20 | 10,490.20 | 10,490.20 | 10,490.20 | - |
04 Mar 2024 | 10,487.40 | 10,487.40 | 10,487.40 | 10,487.40 | 10,487.40 | - |
01 Mar 2024 | 10,473.20 | 10,473.20 | 10,473.20 | 10,473.20 | 10,473.20 | - |
29 Feb 2024 | 10,462.90 | 10,462.90 | 10,462.90 | 10,462.90 | 10,462.90 | - |
28 Feb 2024 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | - |
27 Feb 2024 | 10,449.20 | 10,449.20 | 10,449.20 | 10,449.20 | 10,449.20 | - |
26 Feb 2024 | 10,448.80 | 10,448.80 | 10,448.80 | 10,448.80 | 10,448.80 | - |
23 Feb 2024 | 10,446.10 | 10,446.10 | 10,446.10 | 10,446.10 | 10,446.10 | - |
22 Feb 2024 | 10,441.30 | 10,441.30 | 10,441.30 | 10,441.30 | 10,441.30 | - |
21 Feb 2024 | 10,428.40 | 10,428.40 | 10,428.40 | 10,428.40 | 10,428.40 | - |
20 Feb 2024 | 10,433.30 | 10,433.30 | 10,433.30 | 10,433.30 | 10,433.30 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 10,413.90 | 10,413.90 | 10,413.90 | 10,413.90 | 10,413.90 | - |
15 Feb 2024 | 10,414.50 | 10,414.50 | 10,414.50 | 10,414.50 | 10,414.50 | - |
14 Feb 2024 | 10,404.40 | 10,404.40 | 10,404.40 | 10,404.40 | 10,404.40 | - |
13 Feb 2024 | 10,402.70 | 10,402.70 | 10,402.70 | 10,402.70 | 10,402.70 | - |
12 Feb 2024 | 10,415.40 | 10,415.40 | 10,415.40 | 10,415.40 | 10,415.40 | - |
09 Feb 2024 | 10,412.90 | 10,412.90 | 10,412.90 | 10,412.90 | 10,412.90 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 10,401.10 | 10,401.10 | 10,401.10 | 10,401.10 | 10,401.10 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 10,388.00 | 10,388.00 | 10,388.00 | 10,388.00 | 10,388.00 | - |
02 Feb 2024 | 10,397.60 | 10,397.60 | 10,397.60 | 10,397.60 | 10,397.60 | - |
01 Feb 2024 | 10,397.60 | 10,397.60 | 10,397.60 | 10,397.60 | 10,397.60 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 10,400.80 | 10,400.80 | 10,400.80 | 10,400.80 | 10,400.80 | - |
29 Jan 2024 | 10,403.70 | 10,403.70 | 10,403.70 | 10,403.70 | 10,403.70 | - |
26 Jan 2024 | 10,417.10 | 10,417.10 | 10,417.10 | 10,417.10 | 10,417.10 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 10,392.40 | 10,392.40 | 10,392.40 | 10,392.40 | 10,392.40 | - |
22 Jan 2024 | 10,387.60 | 10,387.60 | 10,387.60 | 10,387.60 | 10,387.60 | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 10,380.10 | 10,380.10 | 10,380.10 | 10,380.10 | 10,380.10 | - |
17 Jan 2024 | 10,370.10 | 10,370.10 | 10,370.10 | 10,370.10 | 10,370.10 | - |
16 Jan 2024 | 10,396.40 | 10,396.40 | 10,396.40 | 10,396.40 | 10,396.40 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 10,394.30 | 10,394.30 | 10,394.30 | 10,394.30 | 10,394.30 | - |
11 Jan 2024 | 10,378.90 | 10,378.90 | 10,378.90 | 10,378.90 | 10,378.90 | - |
10 Jan 2024 | 10,368.70 | 10,368.70 | 10,368.70 | 10,368.70 | 10,368.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |