Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 20,362.77 | 20,362.77 | 20,362.77 | 20,362.77 | 20,362.77 | - |
14 May 2024 | 20,077.21 | 20,077.21 | 20,077.21 | 20,077.21 | 20,077.21 | - |
13 May 2024 | 19,926.91 | 19,926.91 | 19,926.91 | 19,926.91 | 19,926.91 | - |
10 May 2024 | 19,869.21 | 19,869.21 | 19,869.21 | 19,869.21 | 19,869.21 | - |
09 May 2024 | 19,872.56 | 19,872.56 | 19,872.56 | 19,872.56 | 19,872.56 | - |
08 May 2024 | 19,818.13 | 19,818.13 | 19,818.13 | 19,818.13 | 19,818.13 | - |
07 May 2024 | 19,854.27 | 19,854.27 | 19,854.27 | 19,854.27 | 19,854.27 | - |
06 May 2024 | 19,873.55 | 19,873.55 | 19,873.55 | 19,873.55 | 19,873.55 | - |
03 May 2024 | 19,638.63 | 19,638.63 | 19,638.63 | 19,638.63 | 19,638.63 | - |
02 May 2024 | 19,255.02 | 19,255.02 | 19,255.02 | 19,255.02 | 19,255.02 | - |
01 May 2024 | 18,968.69 | 18,968.69 | 18,968.69 | 18,968.69 | 18,968.69 | - |
30 Apr 2024 | 19,032.27 | 19,032.27 | 19,032.27 | 19,032.27 | 19,032.27 | - |
29 Apr 2024 | 19,427.27 | 19,427.27 | 19,427.27 | 19,427.27 | 19,427.27 | - |
26 Apr 2024 | 19,360.02 | 19,360.02 | 19,360.02 | 19,360.02 | 19,360.02 | - |
25 Apr 2024 | 18,975.60 | 18,975.60 | 18,975.60 | 18,975.60 | 18,975.60 | - |
24 Apr 2024 | 19,097.94 | 19,097.94 | 19,097.94 | 19,097.94 | 19,097.94 | - |
23 Apr 2024 | 19,078.17 | 19,078.17 | 19,078.17 | 19,078.17 | 19,078.17 | - |
22 Apr 2024 | 18,779.96 | 18,779.96 | 18,779.96 | 18,779.96 | 18,779.96 | - |
19 Apr 2024 | 18,574.20 | 18,574.20 | 18,574.20 | 18,574.20 | 18,574.20 | - |
18 Apr 2024 | 18,962.40 | 18,962.40 | 18,962.40 | 18,962.40 | 18,962.40 | - |
17 Apr 2024 | 19,061.86 | 19,061.86 | 19,061.86 | 19,061.86 | 19,061.86 | - |
16 Apr 2024 | 19,282.90 | 19,282.90 | 19,282.90 | 19,282.90 | 19,282.90 | - |
15 Apr 2024 | 19,306.92 | 19,306.92 | 19,306.92 | 19,306.92 | 19,306.92 | - |
12 Apr 2024 | 19,659.36 | 19,659.36 | 19,659.36 | 19,659.36 | 19,659.36 | - |
11 Apr 2024 | 19,983.64 | 19,983.64 | 19,983.64 | 19,983.64 | 19,983.64 | - |
10 Apr 2024 | 19,653.14 | 19,653.14 | 19,653.14 | 19,653.14 | 19,653.14 | - |
09 Apr 2024 | 19,818.77 | 19,818.77 | 19,818.77 | 19,818.77 | 19,818.77 | - |
08 Apr 2024 | 19,754.53 | 19,754.53 | 19,754.53 | 19,754.53 | 19,754.53 | - |
05 Apr 2024 | 19,747.88 | 19,747.88 | 19,747.88 | 19,747.88 | 19,747.88 | - |
04 Apr 2024 | 19,505.48 | 19,505.48 | 19,505.48 | 19,505.48 | 19,505.48 | - |
03 Apr 2024 | 19,782.50 | 19,782.50 | 19,782.50 | 19,782.50 | 19,782.50 | - |
02 Apr 2024 | 19,736.26 | 19,736.26 | 19,736.26 | 19,736.26 | 19,736.26 | - |
01 Apr 2024 | 19,925.33 | 19,925.33 | 19,925.33 | 19,925.33 | 19,925.33 | - |
28 Mar 2024 | 19,904.22 | 19,904.22 | 19,904.22 | 19,904.22 | 19,904.22 | - |
27 Mar 2024 | 19,928.44 | 19,928.44 | 19,928.44 | 19,928.44 | 19,928.44 | - |
26 Mar 2024 | 19,825.17 | 19,825.17 | 19,825.17 | 19,825.17 | 19,825.17 | - |
25 Mar 2024 | 19,908.72 | 19,908.72 | 19,908.72 | 19,908.72 | 19,908.72 | - |
22 Mar 2024 | 19,962.60 | 19,962.60 | 19,962.60 | 19,962.60 | 19,962.60 | - |
21 Mar 2024 | 19,929.79 | 19,929.79 | 19,929.79 | 19,929.79 | 19,929.79 | - |
20 Mar 2024 | 19,890.35 | 19,890.35 | 19,890.35 | 19,890.35 | 19,890.35 | - |
19 Mar 2024 | 19,642.04 | 19,642.04 | 19,642.04 | 19,642.04 | 19,642.04 | - |
18 Mar 2024 | 19,565.06 | 19,565.06 | 19,565.06 | 19,565.06 | 19,565.06 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 19,595.22 | 19,595.22 | 19,595.22 | 19,595.22 | 19,595.22 | - |
13 Mar 2024 | 19,653.08 | 19,653.08 | 19,653.08 | 19,653.08 | 19,653.08 | - |
12 Mar 2024 | 19,758.86 | 19,758.86 | 19,758.86 | 19,758.86 | 19,758.86 | - |
11 Mar 2024 | 19,459.19 | 19,459.19 | 19,459.19 | 19,459.19 | 19,459.19 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 19,766.87 | 19,766.87 | 19,766.87 | 19,766.87 | 19,766.87 | - |
06 Mar 2024 | 19,471.37 | 19,471.37 | 19,471.37 | 19,471.37 | 19,471.37 | - |
05 Mar 2024 | 19,359.53 | 19,359.53 | 19,359.53 | 19,359.53 | 19,359.53 | - |
04 Mar 2024 | 19,684.67 | 19,684.67 | 19,684.67 | 19,684.67 | 19,684.67 | - |
01 Mar 2024 | 19,765.62 | 19,765.62 | 19,765.62 | 19,765.62 | 19,765.62 | - |
29 Feb 2024 | 19,543.04 | 19,543.04 | 19,543.04 | 19,543.04 | 19,543.04 | - |
28 Feb 2024 | 19,365.10 | 19,365.10 | 19,365.10 | 19,365.10 | 19,365.10 | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 19,398.35 | 19,398.35 | 19,398.35 | 19,398.35 | 19,398.35 | - |
23 Feb 2024 | 19,423.32 | 19,423.32 | 19,423.32 | 19,423.32 | 19,423.32 | - |
22 Feb 2024 | 19,477.55 | 19,477.55 | 19,477.55 | 19,477.55 | 19,477.55 | - |
21 Feb 2024 | 18,917.32 | 18,917.32 | 18,917.32 | 18,917.32 | 18,917.32 | - |
20 Feb 2024 | 18,976.72 | 18,976.72 | 18,976.72 | 18,976.72 | 18,976.72 | - |
16 Feb 2024 | 19,152.60 | 19,152.60 | 19,152.60 | 19,152.60 | 19,152.60 | - |
15 Feb 2024 | 19,310.60 | 19,310.60 | 19,310.60 | 19,310.60 | 19,310.60 | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 19,000.64 | 19,000.64 | 19,000.64 | 19,000.64 | 19,000.64 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 19,406.75 | 19,406.75 | 19,406.75 | 19,406.75 | 19,406.75 | - |
08 Feb 2024 | 19,164.91 | 19,164.91 | 19,164.91 | 19,164.91 | 19,164.91 | - |
07 Feb 2024 | 19,118.81 | 19,118.81 | 19,118.81 | 19,118.81 | 19,118.81 | - |
06 Feb 2024 | 18,939.60 | 18,939.60 | 18,939.60 | 18,939.60 | 18,939.60 | - |
05 Feb 2024 | 18,925.36 | 18,925.36 | 18,925.36 | 18,925.36 | 18,925.36 | - |
02 Feb 2024 | 18,963.20 | 18,963.20 | 18,963.20 | 18,963.20 | 18,963.20 | - |
01 Feb 2024 | 18,638.78 | 18,638.78 | 18,638.78 | 18,638.78 | 18,638.78 | - |
31 Jan 2024 | 18,398.55 | 18,398.55 | 18,398.55 | 18,398.55 | 18,398.55 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 18,959.99 | 18,959.99 | 18,959.99 | 18,959.99 | 18,959.99 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 18,782.65 | 18,782.65 | 18,782.65 | 18,782.65 | 18,782.65 | - |
23 Jan 2024 | 18,714.72 | 18,714.72 | 18,714.72 | 18,714.72 | 18,714.72 | - |
22 Jan 2024 | 18,635.06 | 18,635.06 | 18,635.06 | 18,635.06 | 18,635.06 | - |
19 Jan 2024 | 18,575.22 | 18,575.22 | 18,575.22 | 18,575.22 | 18,575.22 | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 18,022.57 | 18,022.57 | 18,022.57 | 18,022.57 | 18,022.57 | - |
16 Jan 2024 | 18,130.21 | 18,130.21 | 18,130.21 | 18,130.21 | 18,130.21 | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 18,161.48 | 18,161.48 | 18,161.48 | 18,161.48 | 18,161.48 | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 18,025.00 | 18,025.00 | 18,025.00 | 18,025.00 | 18,025.00 | - |
08 Jan 2024 | 18,007.89 | 18,007.89 | 18,007.89 | 18,007.89 | 18,007.89 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 17,603.22 | 17,603.22 | 17,603.22 | 17,603.22 | 17,603.22 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 17,911.70 | 17,911.70 | 17,911.70 | 17,911.70 | 17,911.70 | - |
29 Dec 2023 | 18,208.50 | 18,208.50 | 18,208.50 | 18,208.50 | 18,208.50 | - |
28 Dec 2023 | 18,309.97 | 18,309.97 | 18,309.97 | 18,309.97 | 18,309.97 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | 18,282.20 | 18,282.20 | 18,282.20 | 18,282.20 | 18,282.20 | - |
22 Dec 2023 | 18,183.22 | 18,183.22 | 18,183.22 | 18,183.22 | 18,183.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |