Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15,602.00 | 15,602.00 | 15,602.00 | 15,602.00 | 15,602.00 | - |
02 May 2024 | 15,497.00 | 15,497.00 | 15,497.00 | 15,497.00 | 15,497.00 | - |
01 May 2024 | 15,420.00 | 15,420.00 | 15,420.00 | 15,428.00 | 15,428.00 | 300 |
30 Apr 2024 | 15,484.00 | 15,484.00 | 15,484.00 | 15,484.00 | 15,484.00 | - |
29 Apr 2024 | 15,594.00 | 15,594.00 | 15,594.00 | 15,594.00 | 15,594.00 | - |
26 Apr 2024 | 15,647.00 | 15,647.00 | 15,647.00 | 15,647.00 | 15,647.00 | - |
25 Apr 2024 | 15,457.00 | 15,457.00 | 15,457.00 | 15,457.00 | 15,457.00 | - |
24 Apr 2024 | 15,578.00 | 15,578.00 | 15,578.00 | 15,578.00 | 15,578.00 | - |
23 Apr 2024 | 15,662.00 | 15,662.00 | 15,662.00 | 15,662.00 | 15,662.00 | - |
22 Apr 2024 | 15,538.00 | 15,538.00 | 15,538.00 | 15,538.00 | 15,538.00 | - |
19 Apr 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
18 Apr 2024 | 152.99 | 152.99 | 152.99 | 152.99 | 152.99 | - |
17 Apr 2024 | 152.53 | 152.53 | 152.53 | 152.53 | 152.53 | - |
16 Apr 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | - |
15 Apr 2024 | 154.33 | 154.33 | 154.33 | 154.33 | 154.33 | - |
12 Apr 2024 | 15,500.00 | 15,500.00 | 15,500.00 | 15,428.00 | 15,428.00 | 65 |
11 Apr 2024 | 15,414.00 | 15,414.00 | 15,414.00 | 15,414.00 | 15,414.00 | - |
10 Apr 2024 | 15,483.00 | 15,483.00 | 15,483.00 | 15,483.00 | 15,483.00 | - |
09 Apr 2024 | 15,460.00 | 15,460.00 | 15,460.00 | 15,460.00 | 15,460.00 | - |
08 Apr 2024 | 15,583.00 | 15,583.00 | 15,583.00 | 15,583.00 | 15,583.00 | - |
05 Apr 2024 | 15,503.00 | 15,503.00 | 15,503.00 | 15,503.00 | 15,503.00 | - |
04 Apr 2024 | 15,654.00 | 15,654.00 | 15,654.00 | 15,654.00 | 15,654.00 | - |
03 Apr 2024 | 15,623.00 | 15,623.00 | 15,623.00 | 15,623.00 | 15,623.00 | - |
02 Apr 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | - |
28 Mar 2024 | 15,638.00 | 15,638.00 | 15,638.00 | 15,656.00 | 15,656.00 | 3,364 |
27 Mar 2024 | 15,651.00 | 15,651.00 | 15,651.00 | 15,651.00 | 15,651.00 | - |
26 Mar 2024 | 15,646.00 | 15,646.00 | 15,646.00 | 15,646.00 | 15,646.00 | - |
25 Mar 2024 | 15,613.00 | 15,613.00 | 15,613.00 | 15,613.00 | 15,613.00 | - |
22 Mar 2024 | 15,620.00 | 15,620.00 | 15,620.00 | 15,620.00 | 15,620.00 | - |
21 Mar 2024 | 15,591.00 | 15,591.00 | 15,591.00 | 15,591.00 | 15,591.00 | - |
20 Mar 2024 | 15,388.00 | 15,388.00 | 15,388.00 | 15,388.00 | 15,388.00 | - |
19 Mar 2024 | 15,384.00 | 15,384.00 | 15,384.00 | 15,384.00 | 15,384.00 | - |
18 Mar 2024 | 153.71 | 153.71 | 153.71 | 153.71 | 153.71 | - |
15 Mar 2024 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | - |
14 Mar 2024 | 154.33 | 154.33 | 154.33 | 154.33 | 154.33 | - |
13 Mar 2024 | 154.77 | 154.77 | 154.77 | 154.77 | 154.77 | - |
12 Mar 2024 | 154.32 | 154.32 | 154.32 | 154.32 | 154.32 | - |
11 Mar 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | - |
08 Mar 2024 | 152.73 | 152.73 | 152.73 | 152.73 | 152.73 | - |
07 Mar 2024 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | - |
06 Mar 2024 | 151.83 | 151.83 | 151.83 | 151.83 | 151.83 | - |
05 Mar 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
04 Mar 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | - |
01 Mar 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
29 Feb 2024 | 150.89 | 150.89 | 150.89 | 150.89 | 150.89 | - |
28 Feb 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.88 | - |
27 Feb 2024 | 151.21 | 151.21 | 151.21 | 151.21 | 151.21 | - |
26 Feb 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
23 Feb 2024 | 151.14 | 151.14 | 151.14 | 151.14 | 151.14 | - |
22 Feb 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | - |
21 Feb 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
20 Feb 2024 | 149.79 | 149.79 | 149.79 | 149.79 | 149.79 | - |
19 Feb 2024 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - |
16 Feb 2024 | 17,499.09 | 17,499.09 | 17,499.09 | 17,499.09 | 17,499.09 | - |
15 Feb 2024 | 17,391.10 | 17,391.10 | 17,391.10 | 17,391.10 | 17,391.10 | - |
14 Feb 2024 | 17,268.15 | 17,268.15 | 17,268.15 | 17,268.15 | 17,268.15 | - |
13 Feb 2024 | 17,183.84 | 17,183.84 | 17,183.84 | 17,183.84 | 17,183.84 | - |
12 Feb 2024 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | - |
09 Feb 2024 | 17,258.91 | 17,258.91 | 17,258.91 | 17,258.91 | 17,258.91 | - |
08 Feb 2024 | 17,272.69 | 17,272.69 | 17,272.69 | 17,272.69 | 17,272.69 | - |
07 Feb 2024 | 17,292.54 | 17,292.54 | 17,292.54 | 17,292.54 | 17,292.54 | - |
06 Feb 2024 | 17,335.14 | 17,335.14 | 17,335.14 | 17,335.14 | 17,335.14 | - |
05 Feb 2024 | 17,230.04 | 17,230.04 | 17,230.04 | 17,230.04 | 17,230.04 | - |
02 Feb 2024 | 17,232.04 | 17,232.04 | 17,232.04 | 17,232.04 | 17,232.04 | - |
01 Feb 2024 | 17,227.15 | 17,227.15 | 17,227.15 | 17,227.15 | 17,227.15 | - |
31 Jan 2024 | 17,289.86 | 17,289.86 | 17,289.86 | 17,289.86 | 17,289.86 | - |
30 Jan 2024 | 17,292.13 | 17,292.13 | 17,292.13 | 17,292.13 | 17,292.13 | - |
29 Jan 2024 | 17,263.90 | 17,263.90 | 17,263.90 | 17,263.90 | 17,263.90 | - |
26 Jan 2024 | 17,225.92 | 17,225.92 | 17,225.92 | 17,225.92 | 17,225.92 | - |
25 Jan 2024 | 17,029.21 | 17,029.21 | 17,029.21 | 17,029.21 | 17,029.21 | - |
24 Jan 2024 | 16,977.86 | 16,977.86 | 16,977.86 | 16,977.86 | 16,977.86 | - |
23 Jan 2024 | 16,784.50 | 16,784.50 | 16,784.50 | 16,784.50 | 16,784.50 | - |
22 Jan 2024 | 16,829.62 | 16,829.62 | 16,829.62 | 16,829.62 | 16,829.62 | - |
19 Jan 2024 | 16,698.90 | 16,698.90 | 16,698.90 | 16,698.90 | 16,698.90 | - |
18 Jan 2024 | 16,740.22 | 16,740.22 | 16,740.22 | 16,740.22 | 16,740.22 | - |
17 Jan 2024 | 16,642.80 | 16,642.80 | 16,642.80 | 16,642.80 | 16,642.80 | - |
16 Jan 2024 | 16,831.92 | 16,831.92 | 16,831.92 | 16,831.92 | 16,831.92 | - |
15 Jan 2024 | 16,865.82 | 16,865.82 | 16,865.82 | 16,865.82 | 16,865.82 | - |
12 Jan 2024 | 16,955.39 | 16,955.39 | 16,955.39 | 16,955.39 | 16,955.39 | - |
11 Jan 2024 | 16,816.99 | 16,816.99 | 16,816.99 | 16,816.99 | 16,816.99 | - |
10 Jan 2024 | 16,945.75 | 16,945.75 | 16,945.75 | 16,945.75 | 16,945.75 | - |
09 Jan 2024 | 16,976.05 | 16,976.05 | 16,976.05 | 16,976.05 | 16,976.05 | - |
08 Jan 2024 | 17,005.14 | 17,005.14 | 17,005.14 | 17,005.14 | 17,005.14 | - |
05 Jan 2024 | 16,945.57 | 16,945.57 | 16,945.57 | 16,945.57 | 16,945.57 | - |
04 Jan 2024 | 16,990.53 | 16,990.53 | 16,990.53 | 16,990.53 | 16,990.53 | - |
03 Jan 2024 | 16,874.13 | 16,874.13 | 16,874.13 | 16,874.13 | 16,874.13 | - |
02 Jan 2024 | 17,016.47 | 17,016.47 | 17,016.47 | 17,016.47 | 17,016.47 | - |
29 Dec 2023 | 17,031.36 | 17,031.36 | 17,031.36 | 17,031.36 | 17,031.36 | - |
28 Dec 2023 | 16,992.40 | 16,992.40 | 16,992.40 | 16,992.40 | 16,992.40 | - |
27 Dec 2023 | 17,008.32 | 17,008.32 | 17,008.32 | 17,008.32 | 17,008.32 | - |
22 Dec 2023 | 16,976.83 | 16,976.83 | 16,976.83 | 16,976.83 | 16,976.83 | - |
21 Dec 2023 | 16,952.16 | 16,952.16 | 16,952.16 | 16,952.16 | 16,952.16 | - |
20 Dec 2023 | 16,984.85 | 16,984.85 | 16,984.85 | 16,984.85 | 16,984.85 | - |
19 Dec 2023 | 16,956.60 | 16,956.60 | 16,956.60 | 16,956.60 | 16,956.60 | - |
18 Dec 2023 | 16,897.85 | 16,897.85 | 16,897.85 | 16,897.85 | 16,897.85 | - |
15 Dec 2023 | 16,944.35 | 16,944.35 | 16,944.35 | 16,944.35 | 16,944.35 | - |
14 Dec 2023 | 16,940.88 | 16,940.88 | 16,940.88 | 16,940.88 | 16,940.88 | - |
13 Dec 2023 | 16,814.42 | 16,814.42 | 16,814.42 | 16,814.42 | 16,814.42 | - |
12 Dec 2023 | 16,820.99 | 16,820.99 | 16,820.99 | 16,820.99 | 16,820.99 | - |
11 Dec 2023 | 16,852.16 | 16,852.16 | 16,852.16 | 16,852.16 | 16,852.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |