Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 9,848.22 | 9,848.22 | 9,848.22 | 9,848.22 | 9,848.22 | - |
08 May 2024 | 9,861.51 | 9,861.51 | 9,861.51 | 9,861.51 | 9,861.51 | - |
07 May 2024 | 9,856.48 | 9,856.48 | 9,856.48 | 9,856.48 | 9,856.48 | - |
03 May 2024 | 9,755.72 | 9,755.72 | 9,755.72 | 9,755.72 | 9,755.72 | - |
02 May 2024 | 9,703.12 | 9,703.12 | 9,703.12 | 9,703.12 | 9,703.12 | - |
01 May 2024 | 9,649.41 | 9,649.41 | 9,649.41 | 9,649.41 | 9,649.41 | - |
30 Apr 2024 | 9,659.73 | 9,659.73 | 9,659.73 | 9,659.73 | 9,659.73 | - |
29 Apr 2024 | 9,718.38 | 9,718.38 | 9,718.38 | 9,718.38 | 9,718.38 | - |
26 Apr 2024 | 9,683.96 | 9,683.96 | 9,683.96 | 9,683.96 | 9,683.96 | - |
25 Apr 2024 | 9,646.20 | 9,646.20 | 9,646.20 | 9,646.20 | 9,646.20 | - |
24 Apr 2024 | 9,668.78 | 9,668.78 | 9,668.78 | 9,668.78 | 9,668.78 | - |
23 Apr 2024 | 9,732.93 | 9,732.93 | 9,732.93 | 9,732.93 | 9,732.93 | - |
22 Apr 2024 | 9,776.74 | 9,776.74 | 9,776.74 | 9,776.74 | 9,776.74 | - |
19 Apr 2024 | 9,733.69 | 9,733.69 | 9,733.69 | 9,733.69 | 9,733.69 | - |
18 Apr 2024 | 9,728.54 | 9,728.54 | 9,728.54 | 9,728.54 | 9,728.54 | - |
17 Apr 2024 | 9,718.04 | 9,718.04 | 9,718.04 | 9,718.04 | 9,718.04 | - |
16 Apr 2024 | 9,689.15 | 9,689.15 | 9,689.15 | 9,689.15 | 9,689.15 | - |
15 Apr 2024 | 9,724.08 | 9,724.08 | 9,724.08 | 9,724.08 | 9,724.08 | - |
12 Apr 2024 | 9,822.18 | 9,822.18 | 9,822.18 | 9,822.18 | 9,822.18 | - |
11 Apr 2024 | 9,746.39 | 9,746.39 | 9,746.39 | 9,746.39 | 9,746.39 | - |
10 Apr 2024 | 9,825.86 | 9,825.86 | 9,825.86 | 9,825.86 | 9,825.86 | - |
09 Apr 2024 | 9,911.73 | 9,911.73 | 9,911.73 | 9,911.73 | 9,911.73 | - |
08 Apr 2024 | 9,847.94 | 9,847.94 | 9,847.94 | 9,847.94 | 9,847.94 | - |
05 Apr 2024 | 9,859.40 | 9,859.40 | 9,859.40 | 9,859.40 | 9,859.40 | - |
04 Apr 2024 | 9,915.14 | 9,915.14 | 9,915.14 | 9,915.14 | 9,915.14 | - |
03 Apr 2024 | 9,859.53 | 9,859.53 | 9,859.53 | 9,859.53 | 9,859.53 | - |
02 Apr 2024 | 9,855.53 | 9,855.53 | 9,855.53 | 9,855.53 | 9,855.53 | - |
28 Mar 2024 | 9,995.43 | 9,995.43 | 9,995.43 | 9,995.43 | 9,995.43 | - |
28 Mar 2024 | 0.776829 Dividend | |||||
27 Mar 2024 | 10,057.93 | 10,057.93 | 10,057.93 | 10,057.93 | 10,057.15 | - |
26 Mar 2024 | 10,035.12 | 10,035.12 | 10,035.12 | 10,035.12 | 10,034.34 | - |
25 Mar 2024 | 10,009.78 | 10,009.78 | 10,009.78 | 10,009.78 | 10,009.01 | - |
22 Mar 2024 | 10,052.83 | 10,052.83 | 10,052.83 | 10,052.83 | 10,052.05 | - |
21 Mar 2024 | 10,009.33 | 10,009.33 | 10,009.33 | 10,009.33 | 10,008.56 | - |
20 Mar 2024 | 10,001.30 | 10,001.30 | 10,001.30 | 10,001.30 | 10,000.53 | - |
19 Mar 2024 | 9,967.98 | 9,967.98 | 9,967.98 | 9,967.98 | 9,967.21 | - |
18 Mar 2024 | 9,946.00 | 9,946.00 | 9,946.00 | 9,946.00 | 9,945.23 | - |
15 Mar 2024 | 9,929.26 | 9,929.26 | 9,929.26 | 9,929.26 | 9,928.49 | - |
14 Mar 2024 | 9,938.72 | 9,938.72 | 9,938.72 | 9,938.72 | 9,937.95 | - |
13 Mar 2024 | 10,000.86 | 10,000.86 | 10,000.86 | 10,000.86 | 10,000.09 | - |
12 Mar 2024 | 10,057.73 | 10,057.73 | 10,057.73 | 10,057.73 | 10,056.95 | - |
11 Mar 2024 | 10,044.56 | 10,044.56 | 10,044.56 | 10,044.56 | 10,043.78 | - |
08 Mar 2024 | 10,031.48 | 10,031.48 | 10,031.48 | 10,031.48 | 10,030.71 | - |
07 Mar 2024 | 10,019.01 | 10,019.01 | 10,019.01 | 10,019.01 | 10,018.24 | - |
06 Mar 2024 | 10,004.13 | 10,004.13 | 10,004.13 | 10,004.13 | 10,003.36 | - |
05 Mar 2024 | 9,998.79 | 9,998.79 | 9,998.79 | 9,998.79 | 9,998.02 | - |
04 Mar 2024 | 9,889.85 | 9,889.85 | 9,889.85 | 9,889.85 | 9,889.09 | - |
01 Mar 2024 | 9,914.72 | 9,914.72 | 9,914.72 | 9,914.72 | 9,913.95 | - |
29 Feb 2024 | 9,888.62 | 9,888.62 | 9,888.62 | 9,888.62 | 9,887.86 | - |
28 Feb 2024 | 9,815.20 | 9,815.20 | 9,815.20 | 9,815.20 | 9,814.44 | - |
27 Feb 2024 | 9,815.77 | 9,815.77 | 9,815.77 | 9,815.77 | 9,815.01 | - |
26 Feb 2024 | 9,846.32 | 9,846.32 | 9,846.32 | 9,846.32 | 9,845.56 | - |
23 Feb 2024 | 9,860.14 | 9,860.14 | 9,860.14 | 9,860.14 | 9,859.38 | - |
22 Feb 2024 | 9,833.59 | 9,833.59 | 9,833.59 | 9,833.59 | 9,832.83 | - |
21 Feb 2024 | 9,827.83 | 9,827.83 | 9,827.83 | 9,827.83 | 9,827.07 | - |
20 Feb 2024 | 9,854.00 | 9,854.00 | 9,854.00 | 9,854.00 | 9,853.24 | - |
19 Feb 2024 | 9,803.37 | 9,803.37 | 9,803.37 | 9,803.37 | 9,802.61 | - |
16 Feb 2024 | 9,803.61 | 9,803.61 | 9,803.61 | 9,803.61 | 9,802.85 | - |
15 Feb 2024 | 9,849.73 | 9,849.73 | 9,849.73 | 9,849.73 | 9,848.97 | - |
14 Feb 2024 | 9,851.08 | 9,851.08 | 9,851.08 | 9,851.08 | 9,850.32 | - |
13 Feb 2024 | 9,794.69 | 9,794.69 | 9,794.69 | 9,794.69 | 9,793.93 | - |
12 Feb 2024 | 9,839.29 | 9,839.29 | 9,839.29 | 9,839.29 | 9,838.53 | - |
09 Feb 2024 | 9,823.81 | 9,823.81 | 9,823.81 | 9,823.81 | 9,823.05 | - |
08 Feb 2024 | 9,847.41 | 9,847.41 | 9,847.41 | 9,847.41 | 9,846.65 | - |
07 Feb 2024 | 9,907.05 | 9,907.05 | 9,907.05 | 9,907.05 | 9,906.28 | - |
06 Feb 2024 | 9,906.46 | 9,906.46 | 9,906.46 | 9,906.46 | 9,905.69 | - |
05 Feb 2024 | 9,818.65 | 9,818.65 | 9,818.65 | 9,818.65 | 9,817.89 | - |
02 Feb 2024 | 9,918.93 | 9,918.93 | 9,918.93 | 9,918.93 | 9,918.16 | - |
01 Feb 2024 | 10,069.79 | 10,069.79 | 10,069.79 | 10,069.79 | 10,069.01 | - |
31 Jan 2024 | 10,016.93 | 10,016.93 | 10,016.93 | 10,016.93 | 10,016.16 | - |
30 Jan 2024 | 9,925.53 | 9,925.53 | 9,925.53 | 9,925.53 | 9,924.76 | - |
29 Jan 2024 | 9,930.78 | 9,930.78 | 9,930.78 | 9,930.78 | 9,930.01 | - |
26 Jan 2024 | 9,865.59 | 9,865.59 | 9,865.59 | 9,865.59 | 9,864.83 | - |
25 Jan 2024 | 9,877.31 | 9,877.31 | 9,877.31 | 9,877.31 | 9,876.55 | - |
24 Jan 2024 | 9,851.79 | 9,851.79 | 9,851.79 | 9,851.79 | 9,851.03 | - |
23 Jan 2024 | 9,874.26 | 9,874.26 | 9,874.26 | 9,874.26 | 9,873.50 | - |
22 Jan 2024 | 9,947.53 | 9,947.53 | 9,947.53 | 9,947.53 | 9,946.76 | - |
19 Jan 2024 | 9,908.98 | 9,908.98 | 9,908.98 | 9,908.98 | 9,908.21 | - |
18 Jan 2024 | 9,881.25 | 9,881.25 | 9,881.25 | 9,881.25 | 9,880.49 | - |
17 Jan 2024 | 9,852.02 | 9,852.02 | 9,852.02 | 9,852.02 | 9,851.26 | - |
16 Jan 2024 | 9,985.79 | 9,985.79 | 9,985.79 | 9,985.79 | 9,985.02 | - |
15 Jan 2024 | 10,010.44 | 10,010.44 | 10,010.44 | 10,010.44 | 10,009.67 | - |
12 Jan 2024 | 10,018.12 | 10,018.12 | 10,018.12 | 10,018.12 | 10,017.35 | - |
11 Jan 2024 | 9,991.49 | 9,991.49 | 9,991.49 | 9,991.49 | 9,990.72 | - |
10 Jan 2024 | 10,027.59 | 10,027.59 | 10,027.59 | 10,027.59 | 10,026.82 | - |
09 Jan 2024 | 10,039.80 | 10,039.80 | 10,039.80 | 10,039.80 | 10,039.02 | - |
08 Jan 2024 | 10,042.66 | 10,042.66 | 10,042.66 | 10,042.66 | 10,041.88 | - |
05 Jan 2024 | 10,066.07 | 10,066.07 | 10,066.07 | 10,066.07 | 10,065.29 | - |
04 Jan 2024 | 10,086.48 | 10,086.48 | 10,086.48 | 10,086.48 | 10,085.70 | - |
03 Jan 2024 | 10,114.46 | 10,114.46 | 10,114.46 | 10,114.46 | 10,113.68 | - |
02 Jan 2024 | 10,164.67 | 10,164.67 | 10,164.67 | 10,164.67 | 10,163.88 | - |
29 Dec 2023 | 10,273.99 | 10,273.99 | 10,273.99 | 10,273.99 | 10,273.20 | - |
29 Dec 2023 | 0.741723 Dividend | |||||
28 Dec 2023 | 10,397.60 | 10,397.60 | 10,397.60 | 10,397.60 | 10,396.05 | - |
27 Dec 2023 | 10,449.60 | 10,449.60 | 10,449.60 | 10,449.60 | 10,448.05 | - |
22 Dec 2023 | 10,402.82 | 10,402.82 | 10,402.82 | 10,402.82 | 10,401.27 | - |
21 Dec 2023 | 10,382.78 | 10,382.78 | 10,382.78 | 10,382.78 | 10,381.24 | - |
20 Dec 2023 | 10,365.93 | 10,365.93 | 10,365.93 | 10,365.93 | 10,364.39 | - |
19 Dec 2023 | 10,288.86 | 10,288.86 | 10,288.86 | 10,288.86 | 10,287.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |