Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16,905.10 | 17,170.00 | 16,816.00 | 16,959.40 | 16,959.40 | 3,313 |
02 May 2024 | 16,889.95 | 17,248.60 | 16,632.05 | 17,017.40 | 17,017.40 | 7,524 |
30 Apr 2024 | 16,700.00 | 16,990.00 | 16,530.00 | 16,873.35 | 16,873.35 | 3,561 |
29 Apr 2024 | 16,663.85 | 16,762.00 | 16,439.80 | 16,563.70 | 16,563.70 | 3,378 |
26 Apr 2024 | 16,700.00 | 16,845.05 | 16,550.00 | 16,650.05 | 16,650.05 | 2,180 |
25 Apr 2024 | 16,870.00 | 16,870.00 | 16,598.00 | 16,718.25 | 16,718.25 | 2,491 |
24 Apr 2024 | 16,927.35 | 17,044.65 | 16,700.00 | 16,734.25 | 16,734.25 | 2,700 |
23 Apr 2024 | 17,340.00 | 17,340.00 | 16,865.10 | 16,927.35 | 16,927.35 | 3,401 |
22 Apr 2024 | 16,900.00 | 17,287.10 | 16,900.00 | 17,045.50 | 17,045.50 | 3,455 |
19 Apr 2024 | 16,999.00 | 17,000.00 | 16,571.55 | 16,895.55 | 16,895.55 | 3,853 |
18 Apr 2024 | 17,200.10 | 17,270.05 | 16,540.75 | 16,763.95 | 16,763.95 | 12,498 |
16 Apr 2024 | 17,348.95 | 17,549.00 | 16,985.60 | 17,061.00 | 17,061.00 | 8,418 |
15 Apr 2024 | 16,839.90 | 17,439.90 | 16,284.05 | 17,233.60 | 17,233.60 | 8,907 |
12 Apr 2024 | 17,145.50 | 17,145.50 | 16,767.90 | 16,992.85 | 16,992.85 | 5,214 |
10 Apr 2024 | 16,990.00 | 17,390.00 | 16,812.20 | 16,909.25 | 16,909.25 | 5,322 |
09 Apr 2024 | 17,250.00 | 17,451.00 | 16,720.10 | 16,880.00 | 16,880.00 | 5,770 |
08 Apr 2024 | 17,140.00 | 17,550.00 | 16,929.40 | 17,036.40 | 17,036.40 | 7,097 |
05 Apr 2024 | 17,200.00 | 17,500.00 | 16,930.10 | 17,139.50 | 17,139.50 | 8,599 |
04 Apr 2024 | 17,450.00 | 17,794.15 | 16,939.00 | 17,121.75 | 17,121.75 | 15,937 |
03 Apr 2024 | 16,340.05 | 17,600.05 | 16,207.10 | 17,387.65 | 17,387.65 | 43,103 |
02 Apr 2024 | 15,664.50 | 16,558.40 | 15,600.00 | 16,365.10 | 16,365.10 | 25,349 |
01 Apr 2024 | 15,264.75 | 15,799.00 | 15,151.60 | 15,576.65 | 15,576.65 | 18,200 |
28 Mar 2024 | 15,124.00 | 15,570.00 | 14,733.15 | 15,192.30 | 15,192.30 | 42,157 |
27 Mar 2024 | 14,593.20 | 16,650.00 | 14,500.90 | 15,124.75 | 15,124.75 | 209,773 |
26 Mar 2024 | 14,325.00 | 14,680.00 | 14,325.00 | 14,443.20 | 14,443.20 | 2,624 |
22 Mar 2024 | 14,439.00 | 14,700.00 | 14,364.55 | 14,468.65 | 14,468.65 | 3,554 |
21 Mar 2024 | 14,109.25 | 14,441.00 | 14,109.25 | 14,371.20 | 14,371.20 | 2,643 |
20 Mar 2024 | 13,943.35 | 14,157.70 | 13,837.00 | 14,047.25 | 14,047.25 | 2,225 |
19 Mar 2024 | 13,837.00 | 14,000.00 | 13,750.00 | 13,928.45 | 13,928.45 | 2,440 |
18 Mar 2024 | 13,891.00 | 14,000.00 | 13,668.05 | 13,906.25 | 13,906.25 | 2,759 |
15 Mar 2024 | 14,260.00 | 14,260.00 | 13,666.00 | 13,840.25 | 13,840.25 | 3,717 |
14 Mar 2024 | 13,777.00 | 14,216.00 | 13,514.70 | 13,990.30 | 13,990.30 | 3,762 |
13 Mar 2024 | 13,950.00 | 14,165.60 | 13,333.05 | 13,725.50 | 13,725.50 | 13,172 |
12 Mar 2024 | 14,328.00 | 14,474.95 | 14,005.55 | 14,038.70 | 14,038.70 | 4,546 |
11 Mar 2024 | 14,691.35 | 14,739.95 | 14,463.40 | 14,477.10 | 14,477.10 | 1,734 |
07 Mar 2024 | 14,466.25 | 14,870.00 | 14,445.30 | 14,691.35 | 14,691.35 | 3,139 |
06 Mar 2024 | 14,612.15 | 14,612.15 | 14,431.40 | 14,465.75 | 14,465.75 | 1,829 |
05 Mar 2024 | 14,471.00 | 14,749.00 | 14,171.00 | 14,568.40 | 14,568.40 | 1,529 |
04 Mar 2024 | 14,891.10 | 14,891.10 | 14,301.00 | 14,471.00 | 14,471.00 | 1,688 |
01 Mar 2024 | 14,594.95 | 14,949.00 | 14,455.00 | 14,803.00 | 14,803.00 | 3,020 |
29 Feb 2024 | 14,539.95 | 14,539.95 | 14,344.40 | 14,464.25 | 14,464.25 | 3,435 |
28 Feb 2024 | 14,851.00 | 14,851.00 | 14,477.90 | 14,497.50 | 14,497.50 | 3,330 |
27 Feb 2024 | 14,799.95 | 14,851.35 | 14,659.80 | 14,721.05 | 14,721.05 | 1,368 |
26 Feb 2024 | 14,772.35 | 14,940.00 | 14,745.80 | 14,779.35 | 14,779.35 | 3,114 |
23 Feb 2024 | 14,800.00 | 14,940.00 | 14,677.45 | 14,753.20 | 14,753.20 | 2,224 |
22 Feb 2024 | 14,676.70 | 14,895.90 | 14,488.80 | 14,738.85 | 14,738.85 | 1,926 |
21 Feb 2024 | 14,797.55 | 14,825.00 | 14,507.50 | 14,618.35 | 14,618.35 | 3,772 |
20 Feb 2024 | 14,850.00 | 14,968.10 | 14,671.00 | 14,723.95 | 14,723.95 | 2,539 |
19 Feb 2024 | 14,920.60 | 15,000.00 | 14,800.20 | 14,854.00 | 14,854.00 | 4,492 |
16 Feb 2024 | 13,905.00 | 14,980.00 | 13,905.00 | 14,882.95 | 14,882.95 | 14,937 |
15 Feb 2024 | 13,931.55 | 14,379.90 | 13,730.10 | 14,095.55 | 14,095.55 | 6,437 |
14 Feb 2024 | 13,710.00 | 14,100.05 | 13,674.10 | 13,931.55 | 13,931.55 | 5,591 |
13 Feb 2024 | 13,621.00 | 13,992.00 | 13,544.40 | 13,948.90 | 13,948.90 | 4,248 |
12 Feb 2024 | 13,847.75 | 13,847.75 | 13,608.80 | 13,616.60 | 13,616.60 | 6,903 |
09 Feb 2024 | 13,952.70 | 13,952.70 | 13,720.60 | 13,778.85 | 13,778.85 | 6,013 |
08 Feb 2024 | 14,199.85 | 14,210.05 | 13,772.40 | 13,827.80 | 13,827.80 | 5,060 |
07 Feb 2024 | 14,219.95 | 14,272.30 | 14,018.00 | 14,092.85 | 14,092.85 | 9,103 |
06 Feb 2024 | 13,805.65 | 14,120.00 | 13,788.80 | 13,919.80 | 13,919.80 | 5,364 |
05 Feb 2024 | 13,760.95 | 13,897.85 | 13,622.25 | 13,736.95 | 13,736.95 | 3,892 |
02 Feb 2024 | 13,720.00 | 13,950.00 | 13,658.45 | 13,745.45 | 13,745.45 | 2,907 |
01 Feb 2024 | 13,788.70 | 13,843.20 | 13,552.60 | 13,764.55 | 13,764.55 | 1,984 |
31 Jan 2024 | 13,081.00 | 13,790.00 | 13,022.05 | 13,720.15 | 13,720.15 | 6,956 |
30 Jan 2024 | 13,060.00 | 13,269.90 | 13,000.00 | 13,032.10 | 13,032.10 | 1,727 |
29 Jan 2024 | 13,149.40 | 13,369.90 | 12,984.20 | 13,099.05 | 13,099.05 | 4,831 |
25 Jan 2024 | 13,313.25 | 13,359.95 | 13,165.00 | 13,189.40 | 13,189.40 | 769 |
24 Jan 2024 | 13,400.00 | 13,509.70 | 13,050.00 | 13,248.30 | 13,248.30 | 4,904 |
23 Jan 2024 | 13,984.90 | 13,984.90 | 13,270.00 | 13,357.20 | 13,357.20 | 3,340 |
19 Jan 2024 | 13,473.40 | 13,668.70 | 13,358.85 | 13,504.45 | 13,504.45 | 2,860 |
18 Jan 2024 | 13,411.00 | 13,500.00 | 13,175.05 | 13,394.35 | 13,394.35 | 2,321 |
17 Jan 2024 | 13,555.50 | 13,623.40 | 13,350.00 | 13,405.85 | 13,405.85 | 2,277 |
16 Jan 2024 | 13,778.00 | 13,801.00 | 13,486.30 | 13,542.35 | 13,542.35 | 3,060 |
15 Jan 2024 | 13,800.00 | 13,889.95 | 13,635.00 | 13,672.50 | 13,672.50 | 2,422 |
12 Jan 2024 | 14,000.00 | 14,059.00 | 13,740.70 | 13,789.45 | 13,789.45 | 2,068 |
11 Jan 2024 | 13,945.50 | 14,122.10 | 13,842.00 | 13,909.90 | 13,909.90 | 2,758 |
10 Jan 2024 | 13,999.00 | 13,999.00 | 13,768.75 | 13,876.60 | 13,876.60 | 3,584 |
09 Jan 2024 | 14,399.90 | 14,399.90 | 13,870.00 | 13,939.70 | 13,939.70 | 13,863 |
08 Jan 2024 | 14,270.40 | 14,435.25 | 14,102.65 | 14,169.35 | 14,169.35 | 5,338 |
05 Jan 2024 | 13,670.00 | 14,274.90 | 13,652.20 | 14,141.45 | 14,141.45 | 13,087 |
04 Jan 2024 | 13,675.00 | 13,777.00 | 13,550.10 | 13,649.80 | 13,649.80 | 11,034 |
03 Jan 2024 | 13,650.00 | 13,904.45 | 13,472.55 | 13,692.70 | 13,692.70 | 3,630 |
02 Jan 2024 | 13,735.45 | 13,795.75 | 13,500.05 | 13,563.90 | 13,563.90 | 2,323 |
01 Jan 2024 | 13,738.75 | 13,888.55 | 13,650.00 | 13,722.90 | 13,722.90 | 2,901 |
29 Dec 2023 | 13,244.90 | 13,900.00 | 13,200.00 | 13,738.75 | 13,738.75 | 19,373 |
28 Dec 2023 | 13,345.00 | 13,369.65 | 13,218.00 | 13,244.90 | 13,244.90 | 2,391 |
27 Dec 2023 | 13,199.90 | 13,418.45 | 13,199.90 | 13,338.00 | 13,338.00 | 1,850 |
26 Dec 2023 | 13,316.65 | 13,396.95 | 13,162.70 | 13,199.60 | 13,199.60 | 4,073 |
22 Dec 2023 | 13,420.10 | 13,571.00 | 13,221.45 | 13,316.65 | 13,316.65 | 19,682 |
21 Dec 2023 | 13,470.00 | 13,525.00 | 13,299.65 | 13,418.15 | 13,418.15 | 6,001 |
20 Dec 2023 | 13,622.00 | 13,650.00 | 13,516.35 | 13,533.75 | 13,533.75 | 4,696 |
19 Dec 2023 | 13,560.45 | 13,665.00 | 13,514.10 | 13,554.90 | 13,554.90 | 3,379 |
18 Dec 2023 | 13,550.00 | 13,670.10 | 13,501.05 | 13,558.70 | 13,558.70 | 1,844 |
15 Dec 2023 | 13,520.00 | 13,708.75 | 13,520.00 | 13,562.40 | 13,562.40 | 2,224 |
14 Dec 2023 | 13,521.85 | 13,603.95 | 13,405.75 | 13,518.85 | 13,518.85 | 2,351 |
13 Dec 2023 | 13,465.00 | 13,465.00 | 13,300.00 | 13,400.65 | 13,400.65 | 1,238 |
12 Dec 2023 | 13,565.00 | 13,565.00 | 13,300.00 | 13,382.50 | 13,382.50 | 1,961 |
11 Dec 2023 | 13,600.00 | 13,631.60 | 13,465.00 | 13,497.20 | 13,497.20 | 1,833 |
08 Dec 2023 | 13,806.00 | 13,868.00 | 13,475.00 | 13,509.50 | 13,509.50 | 2,354 |
07 Dec 2023 | 13,888.00 | 13,917.80 | 13,705.00 | 13,766.85 | 13,766.85 | 2,563 |
06 Dec 2023 | 13,801.65 | 13,922.90 | 13,640.00 | 13,830.35 | 13,830.35 | 3,509 |
05 Dec 2023 | 13,370.10 | 13,864.90 | 13,350.00 | 13,807.65 | 13,807.65 | 6,652 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |