Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 25,251.76 | 25,251.76 | 25,251.76 | 25,251.76 | 25,251.76 | - |
24 Apr 2024 | 25,515.95 | 25,515.95 | 25,515.95 | 25,515.95 | 25,515.95 | - |
23 Apr 2024 | 25,139.99 | 25,139.99 | 25,139.99 | 25,139.99 | 25,139.99 | - |
22 Apr 2024 | 25,162.80 | 25,162.80 | 25,162.80 | 25,162.80 | 25,162.80 | - |
19 Apr 2024 | 24,766.83 | 24,766.83 | 24,766.83 | 24,766.83 | 24,766.83 | - |
18 Apr 2024 | 25,093.57 | 25,093.57 | 25,093.57 | 25,093.57 | 25,093.57 | - |
17 Apr 2024 | 24,931.04 | 24,931.04 | 24,931.04 | 24,931.04 | 24,931.04 | - |
16 Apr 2024 | 24,876.24 | 24,876.24 | 24,876.24 | 24,876.24 | 24,876.24 | - |
15 Apr 2024 | 25,371.55 | 25,371.55 | 25,371.55 | 25,371.55 | 25,371.55 | - |
12 Apr 2024 | 25,664.87 | 25,664.87 | 25,664.87 | 25,664.87 | 25,664.87 | - |
11 Apr 2024 | 25,818.81 | 25,818.81 | 25,818.81 | 25,818.81 | 25,818.81 | - |
10 Apr 2024 | 25,792.71 | 25,792.71 | 25,792.71 | 25,792.71 | 25,792.71 | - |
09 Apr 2024 | 25,513.83 | 25,513.83 | 25,513.83 | 25,513.83 | 25,513.83 | - |
08 Apr 2024 | 25,420.53 | 25,420.53 | 25,420.53 | 25,420.53 | 25,420.53 | - |
05 Apr 2024 | 25,400.59 | 25,400.59 | 25,400.59 | 25,400.59 | 25,400.59 | - |
04 Apr 2024 | 25,363.92 | 25,363.92 | 25,363.92 | 25,363.92 | 25,363.92 | - |
03 Apr 2024 | 25,318.02 | 25,318.02 | 25,318.02 | 25,318.02 | 25,318.02 | - |
02 Apr 2024 | 25,580.51 | 25,580.51 | 25,580.51 | 25,580.51 | 25,580.51 | - |
28 Mar 2024 | 25,224.85 | 25,224.85 | 25,224.85 | 25,224.85 | 25,224.85 | - |
27 Mar 2024 | 25,138.51 | 25,138.51 | 25,138.51 | 25,138.51 | 25,138.51 | - |
26 Mar 2024 | 25,219.52 | 25,219.52 | 25,219.52 | 25,219.52 | 25,219.52 | - |
25 Mar 2024 | 25,088.34 | 25,088.34 | 25,088.34 | 25,088.34 | 25,088.34 | - |
22 Mar 2024 | 25,241.74 | 25,241.74 | 25,241.74 | 25,241.74 | 25,241.74 | - |
21 Mar 2024 | 25,334.42 | 25,334.42 | 25,334.42 | 25,334.42 | 25,334.42 | - |
20 Mar 2024 | 24,847.26 | 24,847.26 | 24,847.26 | 24,847.26 | 24,847.26 | - |
19 Mar 2024 | 24,731.24 | 24,731.24 | 24,731.24 | 24,731.24 | 24,731.24 | - |
18 Mar 2024 | 24,934.45 | 24,934.45 | 24,934.45 | 24,934.45 | 24,934.45 | - |
15 Mar 2024 | 24,830.24 | 24,830.24 | 24,830.24 | 24,830.24 | 24,830.24 | - |
14 Mar 2024 | 25,151.12 | 25,151.12 | 25,151.12 | 25,151.12 | 25,151.12 | - |
13 Mar 2024 | 24,982.07 | 24,982.07 | 24,982.07 | 24,982.07 | 24,982.07 | - |
12 Mar 2024 | 25,064.62 | 25,064.62 | 25,064.62 | 25,064.62 | 25,064.62 | - |
11 Mar 2024 | 24,772.91 | 24,772.91 | 24,772.91 | 24,772.91 | 24,772.91 | - |
08 Mar 2024 | 24,577.34 | 24,577.34 | 24,577.34 | 24,577.34 | 24,577.34 | - |
07 Mar 2024 | 24,551.90 | 24,551.90 | 24,551.90 | 24,551.90 | 24,551.90 | - |
06 Mar 2024 | 24,619.78 | 24,619.78 | 24,619.78 | 24,619.78 | 24,619.78 | - |
05 Mar 2024 | 24,492.90 | 24,492.90 | 24,492.90 | 24,492.90 | 24,492.90 | - |
04 Mar 2024 | 24,767.28 | 24,767.28 | 24,767.28 | 24,767.28 | 24,767.28 | - |
01 Mar 2024 | 24,685.78 | 24,685.78 | 24,685.78 | 24,685.78 | 24,685.78 | - |
29 Feb 2024 | 24,637.65 | 24,637.65 | 24,637.65 | 24,637.65 | 24,637.65 | - |
28 Feb 2024 | 24,566.86 | 24,566.86 | 24,566.86 | 24,566.86 | 24,566.86 | - |
27 Feb 2024 | 24,724.42 | 24,724.42 | 24,724.42 | 24,724.42 | 24,724.42 | - |
26 Feb 2024 | 24,633.67 | 24,633.67 | 24,633.67 | 24,633.67 | 24,633.67 | - |
23 Feb 2024 | 24,744.46 | 24,744.46 | 24,744.46 | 24,744.46 | 24,744.46 | - |
22 Feb 2024 | 24,885.10 | 24,885.10 | 24,885.10 | 24,885.10 | 24,885.10 | - |
21 Feb 2024 | 24,680.67 | 24,680.67 | 24,680.67 | 24,680.67 | 24,680.67 | - |
20 Feb 2024 | 24,550.66 | 24,550.66 | 24,550.66 | 24,550.66 | 24,550.66 | - |
19 Feb 2024 | 24,630.77 | 24,630.77 | 24,630.77 | 24,630.77 | 24,630.77 | - |
16 Feb 2024 | 24,634.23 | 24,634.23 | 24,634.23 | 24,634.23 | 24,634.23 | - |
15 Feb 2024 | 24,429.72 | 24,429.72 | 24,429.72 | 24,429.72 | 24,429.72 | - |
14 Feb 2024 | 24,285.43 | 24,285.43 | 24,285.43 | 24,285.43 | 24,285.43 | - |
13 Feb 2024 | 24,136.54 | 24,136.54 | 24,136.54 | 24,136.54 | 24,136.54 | - |
12 Feb 2024 | 24,088.45 | 24,088.45 | 24,088.45 | 24,088.45 | 24,088.45 | - |
09 Feb 2024 | 24,037.39 | 24,037.39 | 24,037.39 | 24,037.39 | 24,037.39 | - |
08 Feb 2024 | 24,133.39 | 24,133.39 | 24,133.39 | 24,133.39 | 24,133.39 | - |
07 Feb 2024 | 24,202.43 | 24,202.43 | 24,202.43 | 24,202.43 | 24,202.43 | - |
06 Feb 2024 | 24,250.14 | 24,250.14 | 24,250.14 | 24,250.14 | 24,250.14 | - |
05 Feb 2024 | 23,954.07 | 23,954.07 | 23,954.07 | 23,954.07 | 23,954.07 | - |
02 Feb 2024 | 23,813.88 | 23,813.88 | 23,813.88 | 23,813.88 | 23,813.88 | - |
01 Feb 2024 | 23,622.12 | 23,622.12 | 23,622.12 | 23,622.12 | 23,622.12 | - |
31 Jan 2024 | 23,378.54 | 23,378.54 | 23,378.54 | 23,378.54 | 23,378.54 | - |
30 Jan 2024 | 23,576.16 | 23,576.16 | 23,576.16 | 23,576.16 | 23,576.16 | - |
29 Jan 2024 | 23,830.94 | 23,830.94 | 23,830.94 | 23,830.94 | 23,830.94 | - |
26 Jan 2024 | 23,629.76 | 23,629.76 | 23,629.76 | 23,629.76 | 23,629.76 | - |
25 Jan 2024 | 23,744.86 | 23,744.86 | 23,744.86 | 23,744.86 | 23,744.86 | - |
24 Jan 2024 | 23,507.02 | 23,507.02 | 23,507.02 | 23,507.02 | 23,507.02 | - |
23 Jan 2024 | 23,330.52 | 23,330.52 | 23,330.52 | 23,330.52 | 23,330.52 | - |
22 Jan 2024 | 23,129.07 | 23,129.07 | 23,129.07 | 23,129.07 | 23,129.07 | - |
19 Jan 2024 | 23,367.53 | 23,367.53 | 23,367.53 | 23,367.53 | 23,367.53 | - |
18 Jan 2024 | 23,147.70 | 23,147.70 | 23,147.70 | 23,147.70 | 23,147.70 | - |
17 Jan 2024 | 23,091.45 | 23,091.45 | 23,091.45 | 23,091.45 | 23,091.45 | - |
16 Jan 2024 | 23,606.63 | 23,606.63 | 23,606.63 | 23,606.63 | 23,606.63 | - |
15 Jan 2024 | 23,839.97 | 23,839.97 | 23,839.97 | 23,839.97 | 23,839.97 | - |
12 Jan 2024 | 23,817.81 | 23,817.81 | 23,817.81 | 23,817.81 | 23,817.81 | - |
11 Jan 2024 | 23,874.86 | 23,874.86 | 23,874.86 | 23,874.86 | 23,874.86 | - |
10 Jan 2024 | 23,692.77 | 23,692.77 | 23,692.77 | 23,692.77 | 23,692.77 | - |
09 Jan 2024 | 23,847.97 | 23,847.97 | 23,847.97 | 23,847.97 | 23,847.97 | - |
08 Jan 2024 | 23,849.72 | 23,849.72 | 23,849.72 | 23,849.72 | 23,849.72 | - |
05 Jan 2024 | 23,975.55 | 23,975.55 | 23,975.55 | 23,975.55 | 23,975.55 | - |
04 Jan 2024 | 24,130.56 | 24,130.56 | 24,130.56 | 24,130.56 | 24,130.56 | - |
03 Jan 2024 | 24,233.46 | 24,233.46 | 24,233.46 | 24,233.46 | 24,233.46 | - |
02 Jan 2024 | 24,556.09 | 24,556.09 | 24,556.09 | 24,556.09 | 24,556.09 | - |
29 Dec 2023 | 24,494.07 | 24,494.07 | 24,494.07 | 24,494.07 | 24,494.07 | - |
29 Dec 2023 | 5.933762 Dividend | |||||
28 Dec 2023 | 24,436.86 | 24,436.86 | 24,436.86 | 24,436.86 | 24,430.93 | - |
27 Dec 2023 | 24,103.42 | 24,103.42 | 24,103.42 | 24,103.42 | 24,097.57 | - |
22 Dec 2023 | 23,799.44 | 23,799.44 | 23,799.44 | 23,799.44 | 23,793.66 | - |
21 Dec 2023 | 24,060.60 | 24,060.60 | 24,060.60 | 24,060.60 | 24,054.76 | - |
20 Dec 2023 | 23,998.44 | 23,998.44 | 23,998.44 | 23,998.44 | 23,992.61 | - |
19 Dec 2023 | 23,888.17 | 23,888.17 | 23,888.17 | 23,888.17 | 23,882.37 | - |
18 Dec 2023 | 24,052.06 | 24,052.06 | 24,052.06 | 24,052.06 | 24,046.22 | - |
15 Dec 2023 | 24,018.16 | 24,018.16 | 24,018.16 | 24,018.16 | 24,012.33 | - |
14 Dec 2023 | 23,714.32 | 23,714.32 | 23,714.32 | 23,714.32 | 23,708.56 | - |
13 Dec 2023 | 23,695.27 | 23,695.27 | 23,695.27 | 23,695.27 | 23,689.52 | - |
12 Dec 2023 | 23,694.73 | 23,694.73 | 23,694.73 | 23,694.73 | 23,688.98 | - |
11 Dec 2023 | 23,636.94 | 23,636.94 | 23,636.94 | 23,636.94 | 23,631.20 | - |
08 Dec 2023 | 23,692.78 | 23,692.78 | 23,692.78 | 23,692.78 | 23,687.03 | - |
07 Dec 2023 | 23,517.54 | 23,517.54 | 23,517.54 | 23,517.54 | 23,511.83 | - |
06 Dec 2023 | 23,598.27 | 23,598.27 | 23,598.27 | 23,598.27 | 23,592.54 | - |
05 Dec 2023 | 23,494.59 | 23,494.59 | 23,494.59 | 23,494.59 | 23,488.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |