Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 12,676.22 | 12,676.22 | 12,676.22 | 12,676.22 | 12,676.22 | - |
16 May 2024 | 12,673.35 | 12,673.35 | 12,673.35 | 12,673.35 | 12,673.35 | - |
15 May 2024 | 12,714.88 | 12,714.88 | 12,714.88 | 12,714.88 | 12,714.88 | - |
14 May 2024 | 12,633.15 | 12,633.15 | 12,633.15 | 12,633.15 | 12,633.15 | - |
13 May 2024 | 12,619.70 | 12,619.70 | 12,619.70 | 12,619.70 | 12,619.70 | - |
10 May 2024 | 12,631.14 | 12,631.14 | 12,631.14 | 12,631.14 | 12,631.14 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 12,451.65 | 12,451.65 | 12,451.65 | 12,451.65 | 12,451.65 | - |
06 May 2024 | 12,316.27 | 12,316.27 | 12,316.27 | 12,316.27 | 12,316.27 | - |
03 May 2024 | 12,234.94 | 12,234.94 | 12,234.94 | 12,234.94 | 12,234.94 | - |
02 May 2024 | 12,165.19 | 12,165.19 | 12,165.19 | 12,165.19 | 12,165.19 | - |
30 Apr 2024 | 12,173.26 | 12,173.26 | 12,173.26 | 12,173.26 | 12,173.26 | - |
29 Apr 2024 | 12,269.98 | 12,269.98 | 12,269.98 | 12,269.98 | 12,269.98 | - |
26 Apr 2024 | 12,287.29 | 12,287.29 | 12,287.29 | 12,287.29 | 12,287.29 | - |
25 Apr 2024 | 12,143.75 | 12,143.75 | 12,143.75 | 12,143.75 | 12,143.75 | - |
24 Apr 2024 | 12,218.05 | 12,218.05 | 12,218.05 | 12,218.05 | 12,218.05 | - |
23 Apr 2024 | 12,221.13 | 12,221.13 | 12,221.13 | 12,221.13 | 12,221.13 | - |
22 Apr 2024 | 12,077.09 | 12,077.09 | 12,077.09 | 12,077.09 | 12,077.09 | - |
19 Apr 2024 | 12,020.27 | 12,020.27 | 12,020.27 | 12,020.27 | 12,020.27 | - |
18 Apr 2024 | 12,061.02 | 12,061.02 | 12,061.02 | 12,061.02 | 12,061.02 | - |
17 Apr 2024 | 12,008.05 | 12,008.05 | 12,008.05 | 12,008.05 | 12,008.05 | - |
16 Apr 2024 | 12,018.93 | 12,018.93 | 12,018.93 | 12,018.93 | 12,018.93 | - |
15 Apr 2024 | 12,181.99 | 12,181.99 | 12,181.99 | 12,181.99 | 12,181.99 | - |
12 Apr 2024 | 12,157.84 | 12,157.84 | 12,157.84 | 12,157.84 | 12,157.84 | - |
11 Apr 2024 | 12,173.63 | 12,173.63 | 12,173.63 | 12,173.63 | 12,173.63 | - |
10 Apr 2024 | 12,201.34 | 12,201.34 | 12,201.34 | 12,201.34 | 12,201.34 | - |
09 Apr 2024 | 12,177.47 | 12,177.47 | 12,177.47 | 12,177.47 | 12,177.47 | - |
08 Apr 2024 | 12,251.41 | 12,251.41 | 12,251.41 | 12,251.41 | 12,251.41 | - |
05 Apr 2024 | 12,196.51 | 12,196.51 | 12,196.51 | 12,196.51 | 12,196.51 | - |
04 Apr 2024 | 12,268.46 | 12,268.46 | 12,268.46 | 12,268.46 | 12,268.46 | - |
03 Apr 2024 | 12,284.31 | 12,284.31 | 12,284.31 | 12,284.31 | 12,284.31 | - |
02 Apr 2024 | 12,246.24 | 12,246.24 | 12,246.24 | 12,246.24 | 12,246.24 | - |
28 Mar 2024 | 12,328.17 | 12,328.17 | 12,328.17 | 12,328.17 | 12,328.17 | - |
27 Mar 2024 | 12,308.82 | 12,308.82 | 12,308.82 | 12,308.82 | 12,308.82 | - |
26 Mar 2024 | 12,279.53 | 12,279.53 | 12,279.53 | 12,279.53 | 12,279.53 | - |
25 Mar 2024 | 12,237.18 | 12,237.18 | 12,237.18 | 12,237.18 | 12,237.18 | - |
22 Mar 2024 | 12,228.78 | 12,228.78 | 12,228.78 | 12,228.78 | 12,228.78 | - |
21 Mar 2024 | 12,237.44 | 12,237.44 | 12,237.44 | 12,237.44 | 12,237.44 | - |
20 Mar 2024 | 12,143.10 | 12,143.10 | 12,143.10 | 12,143.10 | 12,143.10 | - |
19 Mar 2024 | 12,122.24 | 12,122.24 | 12,122.24 | 12,122.24 | 12,122.24 | - |
18 Mar 2024 | 12,088.66 | 12,088.66 | 12,088.66 | 12,088.66 | 12,088.66 | - |
15 Mar 2024 | 12,076.86 | 12,076.86 | 12,076.86 | 12,076.86 | 12,076.86 | - |
14 Mar 2024 | 12,117.62 | 12,117.62 | 12,117.62 | 12,117.62 | 12,117.62 | - |
13 Mar 2024 | 12,114.72 | 12,114.72 | 12,114.72 | 12,114.72 | 12,114.72 | - |
12 Mar 2024 | 12,084.82 | 12,084.82 | 12,084.82 | 12,084.82 | 12,084.82 | - |
11 Mar 2024 | 11,969.03 | 11,969.03 | 11,969.03 | 11,969.03 | 11,969.03 | - |
08 Mar 2024 | 12,006.46 | 12,006.46 | 12,006.46 | 12,006.46 | 12,006.46 | - |
07 Mar 2024 | 12,029.13 | 12,029.13 | 12,029.13 | 12,029.13 | 12,029.13 | - |
06 Mar 2024 | 11,896.63 | 11,896.63 | 11,896.63 | 11,896.63 | 11,896.63 | - |
05 Mar 2024 | 11,853.70 | 11,853.70 | 11,853.70 | 11,853.70 | 11,853.70 | - |
04 Mar 2024 | 11,893.17 | 11,893.17 | 11,893.17 | 11,893.17 | 11,893.17 | - |
01 Mar 2024 | 11,860.74 | 11,860.74 | 11,860.74 | 11,860.74 | 11,860.74 | - |
29 Feb 2024 | 11,810.43 | 11,810.43 | 11,810.43 | 11,810.43 | 11,810.43 | - |
28 Feb 2024 | 11,809.42 | 11,809.42 | 11,809.42 | 11,809.42 | 11,809.42 | - |
27 Feb 2024 | 11,824.96 | 11,824.96 | 11,824.96 | 11,824.96 | 11,824.96 | - |
26 Feb 2024 | 11,782.22 | 11,782.22 | 11,782.22 | 11,782.22 | 11,782.22 | - |
23 Feb 2024 | 11,820.51 | 11,820.51 | 11,820.51 | 11,820.51 | 11,820.51 | - |
22 Feb 2024 | 11,774.88 | 11,774.88 | 11,774.88 | 11,774.88 | 11,774.88 | - |
21 Feb 2024 | 11,613.09 | 11,613.09 | 11,613.09 | 11,613.09 | 11,613.09 | - |
20 Feb 2024 | 11,590.35 | 11,590.35 | 11,590.35 | 11,590.35 | 11,590.35 | - |
19 Feb 2024 | 11,597.29 | 11,597.29 | 11,597.29 | 11,597.29 | 11,597.29 | - |
16 Feb 2024 | 11,600.62 | 11,600.62 | 11,600.62 | 11,600.62 | 11,600.62 | - |
15 Feb 2024 | 11,550.08 | 11,550.08 | 11,550.08 | 11,550.08 | 11,550.08 | - |
14 Feb 2024 | 11,481.73 | 11,481.73 | 11,481.73 | 11,481.73 | 11,481.73 | - |
13 Feb 2024 | 11,423.10 | 11,423.10 | 11,423.10 | 11,423.10 | 11,423.10 | - |
12 Feb 2024 | 11,531.69 | 11,531.69 | 11,531.69 | 11,531.69 | 11,531.69 | - |
09 Feb 2024 | 11,475.13 | 11,475.13 | 11,475.13 | 11,475.13 | 11,475.13 | - |
08 Feb 2024 | 11,483.28 | 11,483.28 | 11,483.28 | 11,483.28 | 11,483.28 | - |
07 Feb 2024 | 11,463.21 | 11,463.21 | 11,463.21 | 11,463.21 | 11,463.21 | - |
06 Feb 2024 | 11,478.02 | 11,478.02 | 11,478.02 | 11,478.02 | 11,478.02 | - |
05 Feb 2024 | 11,416.99 | 11,416.99 | 11,416.99 | 11,416.99 | 11,416.99 | - |
02 Feb 2024 | 11,426.26 | 11,426.26 | 11,426.26 | 11,426.26 | 11,426.26 | - |
01 Feb 2024 | 11,405.06 | 11,405.06 | 11,405.06 | 11,405.06 | 11,405.06 | - |
31 Jan 2024 | 11,459.65 | 11,459.65 | 11,459.65 | 11,459.65 | 11,459.65 | - |
30 Jan 2024 | 11,493.65 | 11,493.65 | 11,493.65 | 11,493.65 | 11,493.65 | - |
29 Jan 2024 | 11,453.58 | 11,453.58 | 11,453.58 | 11,453.58 | 11,453.58 | - |
26 Jan 2024 | 11,440.66 | 11,440.66 | 11,440.66 | 11,440.66 | 11,440.66 | - |
25 Jan 2024 | 11,354.29 | 11,354.29 | 11,354.29 | 11,354.29 | 11,354.29 | - |
24 Jan 2024 | 11,309.43 | 11,309.43 | 11,309.43 | 11,309.43 | 11,309.43 | - |
23 Jan 2024 | 11,156.72 | 11,156.72 | 11,156.72 | 11,156.72 | 11,156.72 | - |
22 Jan 2024 | 11,159.78 | 11,159.78 | 11,159.78 | 11,159.78 | 11,159.78 | - |
19 Jan 2024 | 11,090.34 | 11,090.34 | 11,090.34 | 11,090.34 | 11,090.34 | - |
18 Jan 2024 | 11,087.02 | 11,087.02 | 11,087.02 | 11,087.02 | 11,087.02 | - |
17 Jan 2024 | 10,992.63 | 10,992.63 | 10,992.63 | 10,992.63 | 10,992.63 | - |
16 Jan 2024 | 11,101.13 | 11,101.13 | 11,101.13 | 11,101.13 | 11,101.13 | - |
15 Jan 2024 | 11,119.49 | 11,119.49 | 11,119.49 | 11,119.49 | 11,119.49 | - |
12 Jan 2024 | 11,162.82 | 11,162.82 | 11,162.82 | 11,162.82 | 11,162.82 | - |
11 Jan 2024 | 11,064.96 | 11,064.96 | 11,064.96 | 11,064.96 | 11,064.96 | - |
10 Jan 2024 | 11,121.60 | 11,121.60 | 11,121.60 | 11,121.60 | 11,121.60 | - |
09 Jan 2024 | 11,142.83 | 11,142.83 | 11,142.83 | 11,142.83 | 11,142.83 | - |
08 Jan 2024 | 11,172.79 | 11,172.79 | 11,172.79 | 11,172.79 | 11,172.79 | - |
05 Jan 2024 | 11,121.04 | 11,121.04 | 11,121.04 | 11,121.04 | 11,121.04 | - |
04 Jan 2024 | 11,152.15 | 11,152.15 | 11,152.15 | 11,152.15 | 11,152.15 | - |
03 Jan 2024 | 11,113.56 | 11,113.56 | 11,113.56 | 11,113.56 | 11,113.56 | - |
02 Jan 2024 | 11,239.07 | 11,239.07 | 11,239.07 | 11,239.07 | 11,239.07 | - |
29 Dec 2023 | 11,248.61 | 11,248.61 | 11,248.61 | 11,248.61 | 11,248.61 | - |
28 Dec 2023 | 11,227.54 | 11,227.54 | 11,227.54 | 11,227.54 | 11,227.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |