Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17,262.0000 | 17,366.0000 | 17,246.0000 | 17,300.0000 | 17,300.0000 | - |
02 May 2024 | 17,104.0000 | 17,412.0000 | 17,081.0000 | 17,422.0000 | 17,422.0000 | - |
01 May 2024 | 17,194.0000 | 17,194.0000 | 17,104.0000 | 17,194.0000 | 17,194.0000 | - |
30 Apr 2024 | 17,161.0000 | 17,331.8301 | 17,161.0000 | 17,422.0000 | 17,422.0000 | - |
29 Apr 2024 | 17,185.0000 | 17,317.5605 | 17,161.0000 | 17,185.0000 | 17,185.0000 | - |
26 Apr 2024 | 17,116.0000 | 17,284.8809 | 17,116.0000 | 17,360.0000 | 17,360.0000 | - |
25 Apr 2024 | 17,048.0000 | 17,188.1191 | 17,048.0000 | 17,298.0000 | 17,298.0000 | - |
24 Apr 2024 | 17,046.0000 | 17,253.7695 | 17,046.0000 | 17,046.0000 | 17,046.0000 | - |
23 Apr 2024 | 17,073.0000 | 17,201.8496 | 17,046.0000 | 17,298.0000 | 17,298.0000 | - |
22 Apr 2024 | 17,085.0000 | 17,254.7500 | 17,073.0000 | 17,085.0000 | 17,085.0000 | - |
19 Apr 2024 | 17,046.0000 | 17,185.8203 | 17,046.0000 | 17,287.0000 | 17,287.0000 | - |
18 Apr 2024 | 17,048.0000 | 17,163.8809 | 17,046.0000 | 17,048.0000 | 17,048.0000 | - |
17 Apr 2024 | 16,996.0000 | 17,287.0000 | 16,996.0000 | 17,170.0000 | 17,170.0000 | - |
16 Apr 2024 | 16,885.0000 | 17,112.4102 | 16,885.0000 | 16,885.0000 | 16,885.0000 | - |
15 Apr 2024 | 16,956.0000 | 16,956.0000 | 16,885.0000 | 16,956.0000 | 16,956.0000 | - |
12 Apr 2024 | 16,945.0000 | 16,956.0000 | 16,945.0000 | 16,945.0000 | 16,945.0000 | - |
11 Apr 2024 | 16,996.0000 | 16,996.0000 | 16,945.0000 | 17,032.0000 | 17,032.0000 | - |
10 Apr 2024 | 17,032.0000 | 17,032.0000 | 17,032.0000 | 17,197.0000 | 17,197.0000 | - |
09 Apr 2024 | 17,002.0000 | 17,032.0000 | 17,002.0000 | 17,002.0000 | 17,002.0000 | - |
08 Apr 2024 | 16,957.0000 | 17,002.0000 | 16,957.0000 | 16,957.0000 | 16,957.0000 | - |
05 Apr 2024 | 17,007.0000 | 17,179.1406 | 16,957.0000 | 17,007.0000 | 17,007.0000 | - |
04 Apr 2024 | 16,960.0000 | 17,061.7500 | 16,960.0000 | 16,960.0000 | 16,960.0000 | - |
03 Apr 2024 | 16,860.0000 | 17,014.8691 | 16,860.0000 | 16,860.0000 | 16,860.0000 | - |
02 Apr 2024 | 17,067.3105 | 17,067.3105 | 16,860.0000 | 16,892.0000 | 16,892.0000 | - |
01 Apr 2024 | 16,892.0000 | 16,892.0000 | 16,892.0000 | 16,892.0000 | 16,892.0000 | - |
29 Mar 2024 | 16,894.0000 | 16,894.0000 | 16,892.0000 | 17,301.0000 | 17,301.0000 | - |
28 Mar 2024 | 17,301.0000 | 17,301.0000 | 16,894.0000 | 16,960.0000 | 16,960.0000 | - |
27 Mar 2024 | 16,906.0000 | 17,035.1797 | 16,906.0000 | 16,906.0000 | 16,906.0000 | - |
26 Mar 2024 | 16,869.0000 | 16,989.0195 | 16,869.0000 | 17,045.0000 | 17,045.0000 | - |
25 Mar 2024 | 16,917.0000 | 16,987.3398 | 16,869.0000 | 16,917.0000 | 16,917.0000 | - |
22 Mar 2024 | 16,861.0000 | 17,026.7402 | 16,861.0000 | 16,861.0000 | 16,861.0000 | - |
21 Mar 2024 | 16,836.0000 | 16,995.6797 | 16,836.0000 | 16,836.0000 | 16,836.0000 | - |
20 Mar 2024 | 16,844.0000 | 17,055.0000 | 16,836.0000 | 16,844.0000 | 16,844.0000 | - |
19 Mar 2024 | 16,889.0000 | 16,981.4707 | 16,844.0000 | 17,055.0000 | 17,055.0000 | - |
18 Mar 2024 | 16,790.0000 | 16,913.9199 | 16,790.0000 | 16,790.0000 | 16,790.0000 | - |
15 Mar 2024 | 16,825.0000 | 16,953.7207 | 16,790.0000 | 16,825.0000 | 16,825.0000 | - |
14 Mar 2024 | 16,813.0000 | 16,936.3496 | 16,813.0000 | 16,813.0000 | 16,813.0000 | - |
13 Mar 2024 | 16,714.0000 | 16,968.8105 | 16,714.0000 | 17,023.0000 | 17,023.0000 | - |
12 Mar 2024 | 16,734.0000 | 16,734.0000 | 16,714.0000 | 17,028.0000 | 17,028.0000 | - |
11 Mar 2024 | 16,758.0000 | 16,758.0000 | 16,734.0000 | 16,758.0000 | 16,758.0000 | - |
08 Mar 2024 | 16,814.0000 | 16,969.4199 | 16,758.0000 | 17,101.0000 | 17,101.0000 | - |
07 Mar 2024 | 16,866.0000 | 16,986.6797 | 16,814.0000 | 17,101.0000 | 17,101.0000 | - |
06 Mar 2024 | 16,854.0000 | 17,006.6504 | 16,854.0000 | 16,854.0000 | 16,854.0000 | - |
05 Mar 2024 | 16,859.0000 | 16,980.4199 | 16,854.0000 | 16,859.0000 | 16,859.0000 | - |
04 Mar 2024 | 16,790.0000 | 16,882.5391 | 16,790.0000 | 16,790.0000 | 16,790.0000 | - |
01 Mar 2024 | 16,802.0000 | 16,938.9297 | 16,790.0000 | 16,970.0000 | 16,970.0000 | - |
29 Feb 2024 | 16,763.0000 | 16,878.0801 | 16,763.0000 | 16,763.0000 | 16,763.0000 | - |
28 Feb 2024 | 16,760.0000 | 16,906.9805 | 16,760.0000 | 16,952.0000 | 16,952.0000 | - |
27 Feb 2024 | 16,743.0000 | 16,844.9395 | 16,743.0000 | 16,952.0000 | 16,952.0000 | - |
26 Feb 2024 | 16,680.0000 | 16,796.9297 | 16,680.0000 | 16,680.0000 | 16,680.0000 | - |
23 Feb 2024 | 16,677.0000 | 16,879.9805 | 16,677.0000 | 16,677.0000 | 16,677.0000 | - |
22 Feb 2024 | 16,653.0000 | 16,838.5508 | 16,653.0000 | 16,910.0000 | 16,910.0000 | - |
21 Feb 2024 | 16,683.0000 | 16,783.5293 | 16,653.0000 | 16,830.0000 | 16,830.0000 | - |
20 Feb 2024 | 16,633.0000 | 16,766.4492 | 16,633.0000 | 16,633.0000 | 16,633.0000 | - |
19 Feb 2024 | 16,611.0000 | 16,759.4902 | 16,611.0000 | 16,611.0000 | 16,611.0000 | - |
16 Feb 2024 | 16,527.0000 | 16,663.0605 | 16,527.0000 | 16,527.0000 | 16,527.0000 | - |
15 Feb 2024 | 16,504.0000 | 16,699.5703 | 16,504.0000 | 16,693.0000 | 16,693.0000 | - |
14 Feb 2024 | 16,624.0000 | 16,693.0000 | 16,504.0000 | 16,782.0000 | 16,782.0000 | - |
13 Feb 2024 | 16,554.0000 | 16,776.6602 | 16,554.0000 | 16,782.0000 | 16,782.0000 | - |
12 Feb 2024 | 16,616.0000 | 16,809.8496 | 16,554.0000 | 16,616.0000 | 16,616.0000 | - |
09 Feb 2024 | 16,617.0000 | 16,617.0000 | 16,616.0000 | 16,820.0000 | 16,820.0000 | - |
08 Feb 2024 | 16,646.0000 | 16,646.0000 | 16,617.0000 | 16,820.0000 | 16,820.0000 | - |
07 Feb 2024 | 16,711.0000 | 16,834.1797 | 16,646.0000 | 16,895.0000 | 16,895.0000 | - |
06 Feb 2024 | 16,708.0000 | 16,840.6602 | 16,708.0000 | 16,708.0000 | 16,708.0000 | - |
05 Feb 2024 | 16,782.0000 | 16,984.7598 | 16,708.0000 | 16,782.0000 | 16,782.0000 | - |
02 Feb 2024 | 16,803.0000 | 16,940.8301 | 16,782.0000 | 17,131.0000 | 17,131.0000 | - |
01 Feb 2024 | 16,850.0000 | 17,002.3496 | 16,803.0000 | 17,104.0000 | 17,104.0000 | - |
31 Jan 2024 | 16,886.0000 | 17,016.8203 | 16,850.0000 | 17,104.0000 | 17,104.0000 | - |
30 Jan 2024 | 16,900.0000 | 17,060.6602 | 16,886.0000 | 17,144.0000 | 17,144.0000 | - |
29 Jan 2024 | 16,897.0000 | 17,036.6094 | 16,897.0000 | 16,897.0000 | 16,897.0000 | - |
26 Jan 2024 | 17,037.0000 | 17,078.1406 | 16,897.0000 | 17,037.0000 | 17,037.0000 | - |
25 Jan 2024 | 16,876.0000 | 17,037.0000 | 16,876.0000 | 16,876.0000 | 16,876.0000 | - |
24 Jan 2024 | 16,842.0000 | 16,992.1797 | 16,842.0000 | 16,842.0000 | 16,842.0000 | - |
23 Jan 2024 | 16,829.0000 | 16,943.5898 | 16,829.0000 | 17,009.0000 | 17,009.0000 | - |
22 Jan 2024 | 16,750.0000 | 17,009.0000 | 16,750.0000 | 16,750.0000 | 16,750.0000 | - |
19 Jan 2024 | 16,768.0000 | 17,009.0000 | 16,750.0000 | 16,768.0000 | 16,768.0000 | - |
18 Jan 2024 | 16,772.0000 | 16,914.5996 | 16,768.0000 | 16,995.0000 | 16,995.0000 | - |
17 Jan 2024 | 16,794.0000 | 16,928.9199 | 16,772.0000 | 16,794.0000 | 16,794.0000 | - |
16 Jan 2024 | 16,799.0000 | 16,955.3105 | 16,794.0000 | 16,799.0000 | 16,799.0000 | - |
15 Jan 2024 | 16,829.0000 | 16,829.0000 | 16,799.0000 | 16,829.0000 | 16,829.0000 | - |
12 Jan 2024 | 16,855.0000 | 16,989.5293 | 16,829.0000 | 17,052.0000 | 17,052.0000 | - |
11 Jan 2024 | 16,810.0000 | 16,933.0000 | 16,810.0000 | 16,810.0000 | 16,810.0000 | - |
10 Jan 2024 | 16,770.0000 | 16,911.8809 | 16,770.0000 | 16,770.0000 | 16,770.0000 | - |
09 Jan 2024 | 16,756.0000 | 16,899.2500 | 16,756.0000 | 16,969.0000 | 16,969.0000 | - |
08 Jan 2024 | 16,731.0000 | 16,860.9297 | 16,731.0000 | 16,731.0000 | 16,731.0000 | - |
05 Jan 2024 | 16,742.0000 | 16,890.1699 | 16,731.0000 | 16,742.0000 | 16,742.0000 | - |
04 Jan 2024 | 16,772.0000 | 16,899.1406 | 16,742.0000 | 16,772.0000 | 16,772.0000 | - |
03 Jan 2024 | 16,775.0000 | 16,966.0000 | 17.0000 | 16,775.0000 | 16,775.0000 | - |
02 Jan 2024 | 16,997.8398 | 16,997.8398 | 16,775.0000 | 16,893.0000 | 16,893.0000 | - |
01 Jan 2024 | 16,893.0000 | 16,893.0000 | 16,893.0000 | 16,893.0000 | 16,893.0000 | - |
29 Dec 2023 | 16,917.0000 | 17,050.7402 | 16,893.0000 | 17,138.0000 | 17,138.0000 | - |
28 Dec 2023 | 16,817.0000 | 16,931.9707 | 16,817.0000 | 17,129.5996 | 17,129.5996 | - |
27 Dec 2023 | 16,954.2598 | 16,954.2598 | 16,817.0000 | 16,782.0000 | 16,782.0000 | - |
26 Dec 2023 | 16,782.0000 | 16,782.0000 | 16,782.0000 | 16,782.0000 | 16,782.0000 | - |
25 Dec 2023 | 16,782.0000 | 16,782.0000 | 16,782.0000 | 16,782.0000 | 16,782.0000 | - |
22 Dec 2023 | 16,768.0000 | 16,917.4004 | 16,768.0000 | 16,768.0000 | 16,768.0000 | - |
21 Dec 2023 | 16,755.0000 | 16,920.7793 | 16,755.0000 | 16,755.0000 | 16,755.0000 | - |
20 Dec 2023 | 16,742.0000 | 16,858.6895 | 16,742.0000 | 16,742.0000 | 16,742.0000 | - |
19 Dec 2023 | 16,672.0000 | 16,857.2109 | 16,672.0000 | 16,672.0000 | 16,672.0000 | - |
18 Dec 2023 | 16,806.0000 | 16,960.3301 | 16,672.0000 | 16,806.0000 | 16,806.0000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |