Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 12,966.66 | 12,966.66 | 12,966.66 | 12,966.66 | 12,966.66 | - |
25 Apr 2024 | 12,840.30 | 12,840.30 | 12,840.30 | 12,840.30 | 12,840.30 | - |
24 Apr 2024 | 13,206.42 | 13,206.42 | 13,206.42 | 13,206.42 | 13,206.42 | - |
23 Apr 2024 | 13,110.34 | 13,110.34 | 13,110.34 | 13,110.34 | 13,110.34 | - |
22 Apr 2024 | 13,187.16 | 13,187.16 | 13,187.16 | 13,187.16 | 13,187.16 | - |
19 Apr 2024 | 13,016.31 | 13,016.31 | 13,016.31 | 13,016.31 | 13,016.31 | - |
18 Apr 2024 | 13,150.80 | 13,150.80 | 13,150.80 | 13,150.80 | 13,150.80 | - |
17 Apr 2024 | 13,157.95 | 13,157.95 | 13,157.95 | 13,157.95 | 13,157.95 | - |
16 Apr 2024 | 13,284.11 | 13,284.11 | 13,284.11 | 13,284.11 | 13,284.11 | - |
15 Apr 2024 | 13,684.72 | 13,684.72 | 13,684.72 | 13,684.72 | 13,684.72 | - |
12 Apr 2024 | 13,694.47 | 13,694.47 | 13,694.47 | 13,694.47 | 13,694.47 | - |
11 Apr 2024 | 13,545.15 | 13,545.15 | 13,545.15 | 13,545.15 | 13,545.15 | - |
10 Apr 2024 | 13,502.32 | 13,502.32 | 13,502.32 | 13,502.32 | 13,502.32 | - |
09 Apr 2024 | 13,496.15 | 13,496.15 | 13,496.15 | 13,496.15 | 13,496.15 | - |
08 Apr 2024 | 13,473.58 | 13,473.58 | 13,473.58 | 13,473.58 | 13,473.58 | - |
05 Apr 2024 | 13,427.96 | 13,427.96 | 13,427.96 | 13,427.96 | 13,427.96 | - |
04 Apr 2024 | 13,461.88 | 13,461.88 | 13,461.88 | 13,461.88 | 13,461.88 | - |
03 Apr 2024 | 13,412.09 | 13,412.09 | 13,412.09 | 13,412.09 | 13,412.09 | - |
02 Apr 2024 | 13,327.22 | 13,327.22 | 13,327.22 | 13,327.22 | 13,327.22 | - |
28 Mar 2024 | 13,512.43 | 13,512.43 | 13,512.43 | 13,512.43 | 13,512.43 | - |
27 Mar 2024 | 13,543.53 | 13,543.53 | 13,543.53 | 13,543.53 | 13,543.53 | - |
26 Mar 2024 | 13,482.68 | 13,482.68 | 13,482.68 | 13,482.68 | 13,482.68 | - |
25 Mar 2024 | 13,430.71 | 13,430.71 | 13,430.71 | 13,430.71 | 13,430.71 | - |
22 Mar 2024 | 13,625.62 | 13,625.62 | 13,625.62 | 13,625.62 | 13,625.62 | - |
21 Mar 2024 | 13,517.10 | 13,517.10 | 13,517.10 | 13,517.10 | 13,517.10 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 13,206.48 | 13,206.48 | 13,206.48 | 13,206.48 | 13,206.48 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 13,013.00 | 13,013.00 | 13,013.00 | 13,013.00 | 13,013.00 | - |
14 Mar 2024 | 12,939.31 | 12,939.31 | 12,939.31 | 12,939.31 | 12,939.31 | - |
13 Mar 2024 | 12,932.20 | 12,932.20 | 12,932.20 | 12,932.20 | 12,932.20 | - |
12 Mar 2024 | 13,014.36 | 13,014.36 | 13,014.36 | 13,014.36 | 13,014.36 | - |
11 Mar 2024 | 12,945.69 | 12,945.69 | 12,945.69 | 12,945.69 | 12,945.69 | - |
08 Mar 2024 | 13,259.57 | 13,259.57 | 13,259.57 | 13,259.57 | 13,259.57 | - |
07 Mar 2024 | 13,273.48 | 13,273.48 | 13,273.48 | 13,273.48 | 13,273.48 | - |
06 Mar 2024 | 13,291.37 | 13,291.37 | 13,291.37 | 13,291.37 | 13,291.37 | - |
05 Mar 2024 | 13,145.92 | 13,145.92 | 13,145.92 | 13,145.92 | 13,145.92 | - |
04 Mar 2024 | 13,076.57 | 13,076.57 | 13,076.57 | 13,076.57 | 13,076.57 | - |
01 Mar 2024 | 13,160.98 | 13,160.98 | 13,160.98 | 13,160.98 | 13,160.98 | - |
29 Feb 2024 | 13,017.74 | 13,017.74 | 13,017.74 | 13,017.74 | 13,017.74 | - |
28 Feb 2024 | 12,856.66 | 12,856.66 | 12,856.66 | 12,856.66 | 12,856.66 | - |
27 Feb 2024 | 12,928.45 | 12,928.45 | 12,928.45 | 12,928.45 | 12,928.45 | - |
26 Feb 2024 | 12,961.56 | 12,961.56 | 12,961.56 | 12,961.56 | 12,961.56 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 12,962.98 | 12,962.98 | 12,962.98 | 12,962.98 | 12,962.98 | - |
21 Feb 2024 | 12,792.71 | 12,792.71 | 12,792.71 | 12,792.71 | 12,792.71 | - |
20 Feb 2024 | 12,744.60 | 12,744.60 | 12,744.60 | 12,744.60 | 12,744.60 | - |
19 Feb 2024 | 12,892.25 | 12,892.25 | 12,892.25 | 12,892.25 | 12,892.25 | - |
16 Feb 2024 | 12,819.72 | 12,819.72 | 12,819.72 | 12,819.72 | 12,819.72 | - |
15 Feb 2024 | 12,758.12 | 12,758.12 | 12,758.12 | 12,758.12 | 12,758.12 | - |
14 Feb 2024 | 12,687.44 | 12,687.44 | 12,687.44 | 12,687.44 | 12,687.44 | - |
13 Feb 2024 | 12,664.16 | 12,664.16 | 12,664.16 | 12,664.16 | 12,664.16 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 12,548.70 | 12,548.70 | 12,548.70 | 12,548.70 | 12,548.70 | - |
08 Feb 2024 | 12,562.70 | 12,562.70 | 12,562.70 | 12,562.70 | 12,562.70 | - |
07 Feb 2024 | 12,620.56 | 12,620.56 | 12,620.56 | 12,620.56 | 12,620.56 | - |
06 Feb 2024 | 12,559.40 | 12,559.40 | 12,559.40 | 12,559.40 | 12,559.40 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 12,567.53 | 12,567.53 | 12,567.53 | 12,567.53 | 12,567.53 | - |
01 Feb 2024 | 12,579.59 | 12,579.59 | 12,579.59 | 12,579.59 | 12,579.59 | - |
31 Jan 2024 | 12,484.60 | 12,484.60 | 12,484.60 | 12,484.60 | 12,484.60 | - |
30 Jan 2024 | 12,388.18 | 12,388.18 | 12,388.18 | 12,388.18 | 12,388.18 | - |
29 Jan 2024 | 12,360.56 | 12,360.56 | 12,360.56 | 12,360.56 | 12,360.56 | - |
26 Jan 2024 | 12,204.74 | 12,204.74 | 12,204.74 | 12,204.74 | 12,204.74 | - |
25 Jan 2024 | 12,380.84 | 12,380.84 | 12,380.84 | 12,380.84 | 12,380.84 | - |
24 Jan 2024 | 12,393.80 | 12,393.80 | 12,393.80 | 12,393.80 | 12,393.80 | - |
23 Jan 2024 | 12,384.57 | 12,384.57 | 12,384.57 | 12,384.57 | 12,384.57 | - |
22 Jan 2024 | 12,468.75 | 12,468.75 | 12,468.75 | 12,468.75 | 12,468.75 | - |
19 Jan 2024 | 12,277.03 | 12,277.03 | 12,277.03 | 12,277.03 | 12,277.03 | - |
18 Jan 2024 | 12,259.79 | 12,259.79 | 12,259.79 | 12,259.79 | 12,259.79 | - |
17 Jan 2024 | 12,126.72 | 12,126.72 | 12,126.72 | 12,126.72 | 12,126.72 | - |
16 Jan 2024 | 12,366.46 | 12,366.46 | 12,366.46 | 12,366.46 | 12,366.46 | - |
15 Jan 2024 | 12,473.94 | 12,473.94 | 12,473.94 | 12,473.94 | 12,473.94 | - |
12 Jan 2024 | 12,308.18 | 12,308.18 | 12,308.18 | 12,308.18 | 12,308.18 | - |
11 Jan 2024 | 12,206.49 | 12,206.49 | 12,206.49 | 12,206.49 | 12,206.49 | - |
10 Jan 2024 | 12,090.39 | 12,090.39 | 12,090.39 | 12,090.39 | 12,090.39 | - |
09 Jan 2024 | 11,970.78 | 11,970.78 | 11,970.78 | 11,970.78 | 11,970.78 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 11,849.38 | 11,849.38 | 11,849.38 | 11,849.38 | 11,849.38 | - |
04 Jan 2024 | 11,809.63 | 11,809.63 | 11,809.63 | 11,809.63 | 11,809.63 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 12,010.39 | 12,010.39 | 12,010.39 | 12,010.39 | 12,010.39 | - |
28 Dec 2023 | 11,951.02 | 11,951.02 | 11,951.02 | 11,951.02 | 11,951.02 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 11,835.18 | 11,835.18 | 11,835.18 | 11,835.18 | 11,835.18 | - |
21 Dec 2023 | 11,769.88 | 11,769.88 | 11,769.88 | 11,769.88 | 11,769.88 | - |
20 Dec 2023 | 11,721.56 | 11,721.56 | 11,721.56 | 11,721.56 | 11,721.56 | - |
19 Dec 2023 | 11,687.00 | 11,687.00 | 11,687.00 | 11,687.00 | 11,687.00 | - |
18 Dec 2023 | 11,671.69 | 11,671.69 | 11,671.69 | 11,671.69 | 11,671.69 | - |
15 Dec 2023 | 11,746.35 | 11,746.35 | 11,746.35 | 11,746.35 | 11,746.35 | - |
14 Dec 2023 | 11,739.54 | 11,739.54 | 11,739.54 | 11,739.54 | 11,739.54 | - |
13 Dec 2023 | 11,787.10 | 11,787.10 | 11,787.10 | 11,787.10 | 11,787.10 | - |
12 Dec 2023 | 11,734.05 | 11,734.05 | 11,734.05 | 11,734.05 | 11,734.05 | - |
11 Dec 2023 | 11,675.22 | 11,675.22 | 11,675.22 | 11,675.22 | 11,675.22 | - |
08 Dec 2023 | 11,670.69 | 11,670.69 | 11,670.69 | 11,670.69 | 11,670.69 | - |
07 Dec 2023 | 11,637.51 | 11,637.51 | 11,637.51 | 11,637.51 | 11,637.51 | - |
06 Dec 2023 | 11,656.47 | 11,656.47 | 11,656.47 | 11,656.47 | 11,656.47 | - |
05 Dec 2023 | 11,461.87 | 11,461.87 | 11,461.87 | 11,461.87 | 11,461.87 | - |
04 Dec 2023 | 11,522.58 | 11,522.58 | 11,522.58 | 11,522.58 | 11,522.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |