Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 46,985.11 | 46,985.11 | 46,985.11 | 46,985.11 | 46,985.11 | - |
26 Apr 2024 | 46,836.48 | 46,836.48 | 46,836.48 | 46,836.48 | 46,836.48 | - |
25 Apr 2024 | 46,035.09 | 46,035.09 | 46,035.09 | 46,035.09 | 46,035.09 | - |
24 Apr 2024 | 45,979.76 | 45,979.76 | 45,979.76 | 45,979.76 | 45,979.76 | - |
23 Apr 2024 | 45,972.87 | 45,972.87 | 45,972.87 | 45,972.87 | 45,972.87 | - |
22 Apr 2024 | 45,160.77 | 45,160.77 | 45,160.77 | 45,160.77 | 45,160.77 | - |
19 Apr 2024 | 44,603.36 | 44,603.36 | 44,603.36 | 44,603.36 | 44,603.36 | - |
18 Apr 2024 | 45,914.16 | 45,914.16 | 45,914.16 | 45,914.16 | 45,914.16 | - |
17 Apr 2024 | 46,308.85 | 46,308.85 | 46,308.85 | 46,308.85 | 46,308.85 | - |
16 Apr 2024 | 47,092.70 | 47,092.70 | 47,092.70 | 47,092.70 | 47,092.70 | - |
15 Apr 2024 | 46,990.48 | 46,990.48 | 46,990.48 | 46,990.48 | 46,990.48 | - |
12 Apr 2024 | 47,977.20 | 47,977.20 | 47,977.20 | 47,977.20 | 47,977.20 | - |
11 Apr 2024 | 48,829.47 | 48,829.47 | 48,829.47 | 48,829.47 | 48,829.47 | - |
10 Apr 2024 | 47,778.93 | 47,778.93 | 47,778.93 | 47,778.93 | 47,778.93 | - |
09 Apr 2024 | 48,203.18 | 48,203.18 | 48,203.18 | 48,203.18 | 48,203.18 | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 48,213.16 | 48,213.16 | 48,213.16 | 48,213.16 | 48,213.16 | - |
04 Apr 2024 | 47,571.23 | 47,571.23 | 47,571.23 | 47,571.23 | 47,571.23 | - |
03 Apr 2024 | 48,399.70 | 48,399.70 | 48,399.70 | 48,399.70 | 48,399.70 | - |
02 Apr 2024 | 48,339.73 | 48,339.73 | 48,339.73 | 48,339.73 | 48,339.73 | - |
01 Apr 2024 | 48,808.75 | 48,808.75 | 48,808.75 | 48,808.75 | 48,808.75 | - |
28 Mar 2024 | 48,751.59 | 48,751.59 | 48,751.59 | 48,751.59 | 48,751.59 | - |
27 Mar 2024 | 48,811.09 | 48,811.09 | 48,811.09 | 48,811.09 | 48,811.09 | - |
26 Mar 2024 | 48,709.77 | 48,709.77 | 48,709.77 | 48,709.77 | 48,709.77 | - |
25 Mar 2024 | 49,017.62 | 49,017.62 | 49,017.62 | 49,017.62 | 49,017.62 | - |
22 Mar 2024 | 49,232.04 | 49,232.04 | 49,232.04 | 49,232.04 | 49,232.04 | - |
21 Mar 2024 | 49,101.47 | 49,101.47 | 49,101.47 | 49,101.47 | 49,101.47 | - |
20 Mar 2024 | 48,957.70 | 48,957.70 | 48,957.70 | 48,957.70 | 48,957.70 | - |
19 Mar 2024 | 48,360.26 | 48,360.26 | 48,360.26 | 48,360.26 | 48,360.26 | - |
18 Mar 2024 | 48,095.55 | 48,095.55 | 48,095.55 | 48,095.55 | 48,095.55 | - |
15 Mar 2024 | 47,864.08 | 47,864.08 | 47,864.08 | 47,864.08 | 47,864.08 | - |
14 Mar 2024 | 48,492.66 | 48,492.66 | 48,492.66 | 48,492.66 | 48,492.66 | - |
13 Mar 2024 | 48,699.77 | 48,699.77 | 48,699.77 | 48,699.77 | 48,699.77 | - |
12 Mar 2024 | 49,189.28 | 49,189.28 | 49,189.28 | 49,189.28 | 49,189.28 | - |
11 Mar 2024 | 48,068.63 | 48,068.63 | 48,068.63 | 48,068.63 | 48,068.63 | - |
08 Mar 2024 | 48,292.07 | 48,292.07 | 48,292.07 | 48,292.07 | 48,292.07 | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 48,308.09 | 48,308.09 | 48,308.09 | 48,308.09 | 48,308.09 | - |
05 Mar 2024 | 47,782.21 | 47,782.21 | 47,782.21 | 47,782.21 | 47,782.21 | - |
04 Mar 2024 | 48,870.93 | 48,870.93 | 48,870.93 | 48,870.93 | 48,870.93 | - |
01 Mar 2024 | 48,732.76 | 48,732.76 | 48,732.76 | 48,732.76 | 48,732.76 | - |
29 Feb 2024 | 47,865.38 | 47,865.38 | 47,865.38 | 47,865.38 | 47,865.38 | - |
28 Feb 2024 | 47,297.27 | 47,297.27 | 47,297.27 | 47,297.27 | 47,297.27 | - |
27 Feb 2024 | 47,562.43 | 47,562.43 | 47,562.43 | 47,562.43 | 47,562.43 | - |
26 Feb 2024 | 47,521.91 | 47,521.91 | 47,521.91 | 47,521.91 | 47,521.91 | - |
23 Feb 2024 | 47,437.89 | 47,437.89 | 47,437.89 | 47,437.89 | 47,437.89 | - |
22 Feb 2024 | 47,533.25 | 47,533.25 | 47,533.25 | 47,533.25 | 47,533.25 | - |
21 Feb 2024 | 45,563.39 | 45,563.39 | 45,563.39 | 45,563.39 | 45,563.39 | - |
20 Feb 2024 | 46,000.45 | 46,000.45 | 46,000.45 | 46,000.45 | 46,000.45 | - |
16 Feb 2024 | 46,650.04 | 46,650.04 | 46,650.04 | 46,650.04 | 46,650.04 | - |
15 Feb 2024 | 47,074.06 | 47,074.06 | 47,074.06 | 47,074.06 | 47,074.06 | - |
14 Feb 2024 | 47,187.98 | 47,187.98 | 47,187.98 | 47,187.98 | 47,187.98 | - |
13 Feb 2024 | 46,476.52 | 46,476.52 | 46,476.52 | 46,476.52 | 46,476.52 | - |
12 Feb 2024 | 47,257.07 | 47,257.07 | 47,257.07 | 47,257.07 | 47,257.07 | - |
09 Feb 2024 | 47,577.51 | 47,577.51 | 47,577.51 | 47,577.51 | 47,577.51 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 46,685.25 | 46,685.25 | 46,685.25 | 46,685.25 | 46,685.25 | - |
06 Feb 2024 | 46,012.74 | 46,012.74 | 46,012.74 | 46,012.74 | 46,012.74 | - |
05 Feb 2024 | 46,189.18 | 46,189.18 | 46,189.18 | 46,189.18 | 46,189.18 | - |
02 Feb 2024 | 45,986.68 | 45,986.68 | 45,986.68 | 45,986.68 | 45,986.68 | - |
01 Feb 2024 | 45,394.47 | 45,394.47 | 45,394.47 | 45,394.47 | 45,394.47 | - |
31 Jan 2024 | 44,775.33 | 44,775.33 | 44,775.33 | 44,775.33 | 44,775.33 | - |
30 Jan 2024 | 45,740.99 | 45,740.99 | 45,740.99 | 45,740.99 | 45,740.99 | - |
29 Jan 2024 | 46,069.48 | 46,069.48 | 46,069.48 | 46,069.48 | 46,069.48 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 45,828.86 | 45,828.86 | 45,828.86 | 45,828.86 | 45,828.86 | - |
23 Jan 2024 | 45,552.21 | 45,552.21 | 45,552.21 | 45,552.21 | 45,552.21 | - |
22 Jan 2024 | 45,374.84 | 45,374.84 | 45,374.84 | 45,374.84 | 45,374.84 | - |
19 Jan 2024 | 45,131.73 | 45,131.73 | 45,131.73 | 45,131.73 | 45,131.73 | - |
18 Jan 2024 | 44,084.18 | 44,084.18 | 44,084.18 | 44,084.18 | 44,084.18 | - |
17 Jan 2024 | 43,260.80 | 43,260.80 | 43,260.80 | 43,260.80 | 43,260.80 | - |
16 Jan 2024 | 43,499.67 | 43,499.67 | 43,499.67 | 43,499.67 | 43,499.67 | - |
12 Jan 2024 | 43,350.09 | 43,350.09 | 43,350.09 | 43,350.09 | 43,350.09 | - |
11 Jan 2024 | 43,240.78 | 43,240.78 | 43,240.78 | 43,240.78 | 43,240.78 | - |
10 Jan 2024 | 43,048.26 | 43,048.26 | 43,048.26 | 43,048.26 | 43,048.26 | - |
09 Jan 2024 | 42,645.76 | 42,645.76 | 42,645.76 | 42,645.76 | 42,645.76 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 41,378.34 | 41,378.34 | 41,378.34 | 41,378.34 | 41,378.34 | - |
04 Jan 2024 | 41,307.75 | 41,307.75 | 41,307.75 | 41,307.75 | 41,307.75 | - |
03 Jan 2024 | 41,542.74 | 41,542.74 | 41,542.74 | 41,542.74 | 41,542.74 | - |
02 Jan 2024 | 42,053.13 | 42,053.13 | 42,053.13 | 42,053.13 | 42,053.13 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 43,376.30 | 43,376.30 | 43,376.30 | 43,376.30 | 43,376.30 | - |
27 Dec 2023 | 43,333.21 | 43,333.21 | 43,333.21 | 43,333.21 | 43,333.21 | - |
26 Dec 2023 | 43,308.26 | 43,308.26 | 43,308.26 | 43,308.26 | 43,308.26 | - |
22 Dec 2023 | 43,092.49 | 43,092.49 | 43,092.49 | 43,092.49 | 43,092.49 | - |
21 Dec 2023 | 43,064.28 | 43,064.28 | 43,064.28 | 43,064.28 | 43,064.28 | - |
20 Dec 2023 | 42,546.41 | 42,546.41 | 42,546.41 | 42,546.41 | 42,546.41 | - |
19 Dec 2023 | 43,265.37 | 43,265.37 | 43,265.37 | 43,265.37 | 43,265.37 | - |
18 Dec 2023 | 43,121.71 | 43,121.71 | 43,121.71 | 43,121.71 | 43,121.71 | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 42,729.94 | 42,729.94 | 42,729.94 | 42,729.94 | 42,729.94 | - |
13 Dec 2023 | 42,717.10 | 42,717.10 | 42,717.10 | 42,717.10 | 42,717.10 | - |
12 Dec 2023 | 42,283.25 | 42,283.25 | 42,283.25 | 42,283.25 | 42,283.25 | - |
11 Dec 2023 | 41,966.75 | 41,966.75 | 41,966.75 | 41,966.75 | 41,966.75 | - |
08 Dec 2023 | 41,717.49 | 41,717.49 | 41,717.49 | 41,717.49 | 41,717.49 | - |
07 Dec 2023 | 41,337.29 | 41,337.29 | 41,337.29 | 41,337.29 | 41,337.29 | - |
06 Dec 2023 | 40,833.67 | 40,833.67 | 40,833.67 | 40,833.67 | 40,833.67 | - |
05 Dec 2023 | 41,188.48 | 41,188.48 | 41,188.48 | 41,188.48 | 41,188.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |