Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 19,278.65 | 19,278.65 | 19,278.65 | 19,278.65 | 19,278.65 | - |
22 Apr 2024 | 19,175.97 | 19,175.97 | 19,175.97 | 19,175.97 | 19,175.97 | - |
19 Apr 2024 | 18,754.88 | 18,754.88 | 18,754.88 | 18,754.88 | 18,754.88 | - |
18 Apr 2024 | 18,922.37 | 18,922.37 | 18,922.37 | 18,922.37 | 18,922.37 | - |
17 Apr 2024 | 18,769.31 | 18,769.31 | 18,769.31 | 18,769.31 | 18,769.31 | - |
16 Apr 2024 | 18,767.32 | 18,767.32 | 18,767.32 | 18,767.32 | 18,767.32 | - |
15 Apr 2024 | 19,207.93 | 19,207.93 | 19,207.93 | 19,207.93 | 19,207.93 | - |
12 Apr 2024 | 19,381.58 | 19,381.58 | 19,381.58 | 19,381.58 | 19,381.58 | - |
11 Apr 2024 | 19,517.91 | 19,517.91 | 19,517.91 | 19,517.91 | 19,517.91 | - |
10 Apr 2024 | 19,564.23 | 19,564.23 | 19,564.23 | 19,564.23 | 19,564.23 | - |
09 Apr 2024 | 19,535.72 | 19,535.72 | 19,535.72 | 19,535.72 | 19,535.72 | - |
08 Apr 2024 | 19,420.32 | 19,420.32 | 19,420.32 | 19,420.32 | 19,420.32 | - |
05 Apr 2024 | 19,408.82 | 19,408.82 | 19,408.82 | 19,408.82 | 19,408.82 | - |
04 Apr 2024 | 19,487.25 | 19,487.25 | 19,487.25 | 19,487.25 | 19,487.25 | - |
03 Apr 2024 | 19,355.09 | 19,355.09 | 19,355.09 | 19,355.09 | 19,355.09 | - |
02 Apr 2024 | 19,607.78 | 19,607.78 | 19,607.78 | 19,607.78 | 19,607.78 | - |
28 Mar 2024 | 19,443.41 | 19,443.41 | 19,443.41 | 19,443.41 | 19,443.41 | - |
27 Mar 2024 | 19,385.12 | 19,385.12 | 19,385.12 | 19,385.12 | 19,385.12 | - |
26 Mar 2024 | 19,373.32 | 19,373.32 | 19,373.32 | 19,373.32 | 19,373.32 | - |
25 Mar 2024 | 19,364.15 | 19,364.15 | 19,364.15 | 19,364.15 | 19,364.15 | - |
22 Mar 2024 | 19,360.33 | 19,360.33 | 19,360.33 | 19,360.33 | 19,360.33 | - |
21 Mar 2024 | 19,462.95 | 19,462.95 | 19,462.95 | 19,462.95 | 19,462.95 | - |
20 Mar 2024 | 19,072.00 | 19,072.00 | 19,072.00 | 19,072.00 | 19,072.00 | - |
19 Mar 2024 | 19,090.80 | 19,090.80 | 19,090.80 | 19,090.80 | 19,090.80 | - |
18 Mar 2024 | 19,152.35 | 19,152.35 | 19,152.35 | 19,152.35 | 19,152.35 | - |
15 Mar 2024 | 19,207.18 | 19,207.18 | 19,207.18 | 19,207.18 | 19,207.18 | - |
14 Mar 2024 | 19,355.73 | 19,355.73 | 19,355.73 | 19,355.73 | 19,355.73 | - |
13 Mar 2024 | 19,450.42 | 19,450.42 | 19,450.42 | 19,450.42 | 19,450.42 | - |
12 Mar 2024 | 19,322.29 | 19,322.29 | 19,322.29 | 19,322.29 | 19,322.29 | - |
11 Mar 2024 | 19,245.47 | 19,245.47 | 19,245.47 | 19,245.47 | 19,245.47 | - |
08 Mar 2024 | 19,405.19 | 19,405.19 | 19,405.19 | 19,405.19 | 19,405.19 | - |
07 Mar 2024 | 19,304.93 | 19,304.93 | 19,304.93 | 19,304.93 | 19,304.93 | - |
06 Mar 2024 | 19,162.58 | 19,162.58 | 19,162.58 | 19,162.58 | 19,162.58 | - |
05 Mar 2024 | 19,002.05 | 19,002.05 | 19,002.05 | 19,002.05 | 19,002.05 | - |
04 Mar 2024 | 19,166.55 | 19,166.55 | 19,166.55 | 19,166.55 | 19,166.55 | - |
01 Mar 2024 | 19,258.42 | 19,258.42 | 19,258.42 | 19,258.42 | 19,258.42 | - |
29 Feb 2024 | 19,167.79 | 19,167.79 | 19,167.79 | 19,167.79 | 19,167.79 | - |
28 Feb 2024 | 19,056.18 | 19,056.18 | 19,056.18 | 19,056.18 | 19,056.18 | - |
27 Feb 2024 | 19,159.66 | 19,159.66 | 19,159.66 | 19,159.66 | 19,159.66 | - |
26 Feb 2024 | 19,102.50 | 19,102.50 | 19,102.50 | 19,102.50 | 19,102.50 | - |
23 Feb 2024 | 19,167.75 | 19,167.75 | 19,167.75 | 19,167.75 | 19,167.75 | - |
22 Feb 2024 | 19,174.85 | 19,174.85 | 19,174.85 | 19,174.85 | 19,174.85 | - |
21 Feb 2024 | 19,179.01 | 19,179.01 | 19,179.01 | 19,179.01 | 19,179.01 | - |
20 Feb 2024 | 19,165.46 | 19,165.46 | 19,165.46 | 19,165.46 | 19,165.46 | - |
19 Feb 2024 | 19,192.13 | 19,192.13 | 19,192.13 | 19,192.13 | 19,192.13 | - |
16 Feb 2024 | 19,194.38 | 19,194.38 | 19,194.38 | 19,194.38 | 19,194.38 | - |
15 Feb 2024 | 18,972.98 | 18,972.98 | 18,972.98 | 18,972.98 | 18,972.98 | - |
14 Feb 2024 | 18,809.50 | 18,809.50 | 18,809.50 | 18,809.50 | 18,809.50 | - |
13 Feb 2024 | 18,747.78 | 18,747.78 | 18,747.78 | 18,747.78 | 18,747.78 | - |
12 Feb 2024 | 18,912.15 | 18,912.15 | 18,912.15 | 18,912.15 | 18,912.15 | - |
09 Feb 2024 | 18,926.23 | 18,926.23 | 18,926.23 | 18,926.23 | 18,926.23 | - |
08 Feb 2024 | 18,896.61 | 18,896.61 | 18,896.61 | 18,896.61 | 18,896.61 | - |
07 Feb 2024 | 18,951.07 | 18,951.07 | 18,951.07 | 18,951.07 | 18,951.07 | - |
06 Feb 2024 | 18,891.72 | 18,891.72 | 18,891.72 | 18,891.72 | 18,891.72 | - |
05 Feb 2024 | 18,887.78 | 18,887.78 | 18,887.78 | 18,887.78 | 18,887.78 | - |
02 Feb 2024 | 18,933.17 | 18,933.17 | 18,933.17 | 18,933.17 | 18,933.17 | - |
01 Feb 2024 | 18,762.04 | 18,762.04 | 18,762.04 | 18,762.04 | 18,762.04 | - |
31 Jan 2024 | 18,944.88 | 18,944.88 | 18,944.88 | 18,944.88 | 18,944.88 | - |
30 Jan 2024 | 18,894.51 | 18,894.51 | 18,894.51 | 18,894.51 | 18,894.51 | - |
29 Jan 2024 | 18,969.33 | 18,969.33 | 18,969.33 | 18,969.33 | 18,969.33 | - |
26 Jan 2024 | 18,841.91 | 18,841.91 | 18,841.91 | 18,841.91 | 18,841.91 | - |
25 Jan 2024 | 18,847.85 | 18,847.85 | 18,847.85 | 18,847.85 | 18,847.85 | - |
24 Jan 2024 | 18,695.15 | 18,695.15 | 18,695.15 | 18,695.15 | 18,695.15 | - |
23 Jan 2024 | 18,640.22 | 18,640.22 | 18,640.22 | 18,640.22 | 18,640.22 | - |
22 Jan 2024 | 18,463.87 | 18,463.87 | 18,463.87 | 18,463.87 | 18,463.87 | - |
19 Jan 2024 | 18,487.84 | 18,487.84 | 18,487.84 | 18,487.84 | 18,487.84 | - |
18 Jan 2024 | 18,284.80 | 18,284.80 | 18,284.80 | 18,284.80 | 18,284.80 | - |
17 Jan 2024 | 18,315.35 | 18,315.35 | 18,315.35 | 18,315.35 | 18,315.35 | - |
16 Jan 2024 | 18,641.03 | 18,641.03 | 18,641.03 | 18,641.03 | 18,641.03 | - |
15 Jan 2024 | 18,903.16 | 18,903.16 | 18,903.16 | 18,903.16 | 18,903.16 | - |
12 Jan 2024 | 18,921.66 | 18,921.66 | 18,921.66 | 18,921.66 | 18,921.66 | - |
11 Jan 2024 | 18,935.59 | 18,935.59 | 18,935.59 | 18,935.59 | 18,935.59 | - |
10 Jan 2024 | 18,867.24 | 18,867.24 | 18,867.24 | 18,867.24 | 18,867.24 | - |
09 Jan 2024 | 19,035.07 | 19,035.07 | 19,035.07 | 19,035.07 | 19,035.07 | - |
08 Jan 2024 | 18,909.69 | 18,909.69 | 18,909.69 | 18,909.69 | 18,909.69 | - |
05 Jan 2024 | 19,077.12 | 19,077.12 | 19,077.12 | 19,077.12 | 19,077.12 | - |
04 Jan 2024 | 19,113.23 | 19,113.23 | 19,113.23 | 19,113.23 | 19,113.23 | - |
03 Jan 2024 | 19,305.24 | 19,305.24 | 19,305.24 | 19,305.24 | 19,305.24 | - |
02 Jan 2024 | 19,661.16 | 19,661.16 | 19,661.16 | 19,661.16 | 19,661.16 | - |
29 Dec 2023 | 19,607.95 | 19,607.95 | 19,607.95 | 19,607.95 | 19,607.95 | - |
29 Dec 2023 | 8.588334 Dividend | |||||
28 Dec 2023 | 20,525.64 | 20,525.64 | 20,525.64 | 20,525.64 | 20,517.05 | - |
27 Dec 2023 | 20,256.90 | 20,256.90 | 20,256.90 | 20,256.90 | 20,248.42 | - |
22 Dec 2023 | 20,118.93 | 20,118.93 | 20,118.93 | 20,118.93 | 20,110.51 | - |
21 Dec 2023 | 20,145.00 | 20,145.00 | 20,145.00 | 20,145.00 | 20,136.57 | - |
20 Dec 2023 | 20,128.84 | 20,128.84 | 20,128.84 | 20,128.84 | 20,120.42 | - |
19 Dec 2023 | 19,918.10 | 19,918.10 | 19,918.10 | 19,918.10 | 19,909.77 | - |
18 Dec 2023 | 19,818.68 | 19,818.68 | 19,818.68 | 19,818.68 | 19,810.39 | - |
15 Dec 2023 | 19,838.29 | 19,838.29 | 19,838.29 | 19,838.29 | 19,829.99 | - |
14 Dec 2023 | 19,492.43 | 19,492.43 | 19,492.43 | 19,492.43 | 19,484.27 | - |
13 Dec 2023 | 19,278.72 | 19,278.72 | 19,278.72 | 19,278.72 | 19,270.65 | - |
12 Dec 2023 | 19,131.10 | 19,131.10 | 19,131.10 | 19,131.10 | 19,123.09 | - |
11 Dec 2023 | 19,065.37 | 19,065.37 | 19,065.37 | 19,065.37 | 19,057.39 | - |
08 Dec 2023 | 19,149.79 | 19,149.79 | 19,149.79 | 19,149.79 | 19,141.78 | - |
07 Dec 2023 | 19,018.34 | 19,018.34 | 19,018.34 | 19,018.34 | 19,010.38 | - |
06 Dec 2023 | 19,000.73 | 19,000.73 | 19,000.73 | 19,000.73 | 18,992.78 | - |
05 Dec 2023 | 18,681.86 | 18,681.86 | 18,681.86 | 18,681.86 | 18,674.04 | - |
04 Dec 2023 | 18,984.69 | 18,984.69 | 18,984.69 | 18,984.69 | 18,976.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |