Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 8,641.50 | 8,641.50 | 8,641.50 | 8,641.50 | 8,641.50 | - |
07 May 2024 | 8,595.75 | 8,595.75 | 8,595.75 | 8,595.75 | 8,595.75 | - |
03 May 2024 | 8,524.32 | 8,524.32 | 8,524.32 | 8,524.32 | 8,524.32 | - |
02 May 2024 | 8,480.80 | 8,480.80 | 8,480.80 | 8,480.80 | 8,480.80 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8,443.99 | 8,443.99 | 8,443.99 | 8,443.99 | 8,443.99 | - |
29 Apr 2024 | 8,548.72 | 8,548.72 | 8,548.72 | 8,548.72 | 8,548.72 | - |
26 Apr 2024 | 8,515.70 | 8,515.70 | 8,515.70 | 8,515.70 | 8,515.70 | - |
25 Apr 2024 | 8,450.99 | 8,450.99 | 8,450.99 | 8,450.99 | 8,450.99 | - |
24 Apr 2024 | 8,376.64 | 8,376.64 | 8,376.64 | 8,376.64 | 8,376.64 | - |
23 Apr 2024 | 8,379.30 | 8,379.30 | 8,379.30 | 8,379.30 | 8,379.30 | - |
22 Apr 2024 | 8,347.47 | 8,347.47 | 8,347.47 | 8,347.47 | 8,347.47 | - |
19 Apr 2024 | 8,237.16 | 8,237.16 | 8,237.16 | 8,237.16 | 8,237.16 | - |
18 Apr 2024 | 8,240.91 | 8,240.91 | 8,240.91 | 8,240.91 | 8,240.91 | - |
17 Apr 2024 | 8,188.54 | 8,188.54 | 8,188.54 | 8,188.54 | 8,188.54 | - |
16 Apr 2024 | 8,054.34 | 8,054.34 | 8,054.34 | 8,054.34 | 8,054.34 | - |
15 Apr 2024 | 8,257.35 | 8,257.35 | 8,257.35 | 8,257.35 | 8,257.35 | - |
12 Apr 2024 | 8,305.84 | 8,305.84 | 8,305.84 | 8,305.84 | 8,305.84 | - |
11 Apr 2024 | 8,249.72 | 8,249.72 | 8,249.72 | 8,249.72 | 8,249.72 | - |
10 Apr 2024 | 8,274.19 | 8,274.19 | 8,274.19 | 8,274.19 | 8,274.19 | - |
09 Apr 2024 | 8,271.46 | 8,271.46 | 8,271.46 | 8,271.46 | 8,271.46 | - |
08 Apr 2024 | 8,283.85 | 8,283.85 | 8,283.85 | 8,283.85 | 8,283.85 | - |
05 Apr 2024 | 8,214.67 | 8,214.67 | 8,214.67 | 8,214.67 | 8,214.67 | - |
04 Apr 2024 | 8,295.67 | 8,295.67 | 8,295.67 | 8,295.67 | 8,295.67 | - |
03 Apr 2024 | 8,234.53 | 8,234.53 | 8,234.53 | 8,234.53 | 8,234.53 | - |
02 Apr 2024 | 8,171.99 | 8,171.99 | 8,171.99 | 8,171.99 | 8,171.99 | - |
28 Mar 2024 | 8,138.84 | 8,138.84 | 8,138.84 | 8,138.84 | 8,138.84 | - |
28 Mar 2024 | 0.8049 Dividend | |||||
27 Mar 2024 | 8,192.11 | 8,192.11 | 8,192.11 | 8,192.11 | 8,191.31 | - |
26 Mar 2024 | 8,195.32 | 8,195.32 | 8,195.32 | 8,195.32 | 8,194.52 | - |
25 Mar 2024 | 8,145.26 | 8,145.26 | 8,145.26 | 8,145.26 | 8,144.46 | - |
22 Mar 2024 | 8,122.95 | 8,122.95 | 8,122.95 | 8,122.95 | 8,122.15 | - |
21 Mar 2024 | 8,084.43 | 8,084.43 | 8,084.43 | 8,084.43 | 8,083.64 | - |
20 Mar 2024 | 7,934.63 | 7,934.63 | 7,934.63 | 7,934.63 | 7,933.85 | - |
19 Mar 2024 | 7,934.00 | 7,934.00 | 7,934.00 | 7,934.00 | 7,933.22 | - |
18 Mar 2024 | 7,930.71 | 7,930.71 | 7,930.71 | 7,930.71 | 7,929.93 | - |
15 Mar 2024 | 7,941.19 | 7,941.19 | 7,941.19 | 7,941.19 | 7,940.41 | - |
14 Mar 2024 | 7,898.28 | 7,898.28 | 7,898.28 | 7,898.28 | 7,897.50 | - |
13 Mar 2024 | 7,946.98 | 7,946.98 | 7,946.98 | 7,946.98 | 7,946.20 | - |
12 Mar 2024 | 7,944.45 | 7,944.45 | 7,944.45 | 7,944.45 | 7,943.67 | - |
11 Mar 2024 | 7,898.30 | 7,898.30 | 7,898.30 | 7,898.30 | 7,897.52 | - |
08 Mar 2024 | 7,927.93 | 7,927.93 | 7,927.93 | 7,927.93 | 7,927.15 | - |
07 Mar 2024 | 7,946.61 | 7,946.61 | 7,946.61 | 7,946.61 | 7,945.83 | - |
06 Mar 2024 | 7,903.13 | 7,903.13 | 7,903.13 | 7,903.13 | 7,902.35 | - |
05 Mar 2024 | 7,827.88 | 7,827.88 | 7,827.88 | 7,827.88 | 7,827.11 | - |
04 Mar 2024 | 7,803.67 | 7,803.67 | 7,803.67 | 7,803.67 | 7,802.90 | - |
01 Mar 2024 | 7,878.44 | 7,878.44 | 7,878.44 | 7,878.44 | 7,877.67 | - |
29 Feb 2024 | 7,733.35 | 7,733.35 | 7,733.35 | 7,733.35 | 7,732.59 | - |
28 Feb 2024 | 7,740.73 | 7,740.73 | 7,740.73 | 7,740.73 | 7,739.97 | - |
27 Feb 2024 | 7,761.27 | 7,761.27 | 7,761.27 | 7,761.27 | 7,760.51 | - |
26 Feb 2024 | 7,734.47 | 7,734.47 | 7,734.47 | 7,734.47 | 7,733.71 | - |
23 Feb 2024 | 7,777.26 | 7,777.26 | 7,777.26 | 7,777.26 | 7,776.50 | - |
22 Feb 2024 | 7,757.06 | 7,757.06 | 7,757.06 | 7,757.06 | 7,756.30 | - |
21 Feb 2024 | 7,786.35 | 7,786.35 | 7,786.35 | 7,786.35 | 7,785.59 | - |
20 Feb 2024 | 7,733.20 | 7,733.20 | 7,733.20 | 7,733.20 | 7,732.44 | - |
19 Feb 2024 | 7,703.45 | 7,703.45 | 7,703.45 | 7,703.45 | 7,702.69 | - |
16 Feb 2024 | 7,639.63 | 7,639.63 | 7,639.63 | 7,639.63 | 7,638.88 | - |
15 Feb 2024 | 7,551.71 | 7,551.71 | 7,551.71 | 7,551.71 | 7,550.97 | - |
14 Feb 2024 | 7,477.84 | 7,477.84 | 7,477.84 | 7,477.84 | 7,477.11 | - |
13 Feb 2024 | 7,438.47 | 7,438.47 | 7,438.47 | 7,438.47 | 7,437.74 | - |
12 Feb 2024 | 7,519.57 | 7,519.57 | 7,519.57 | 7,519.57 | 7,518.83 | - |
09 Feb 2024 | 7,472.72 | 7,472.72 | 7,472.72 | 7,472.72 | 7,471.99 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 7,525.23 | 7,525.23 | 7,525.23 | 7,525.23 | 7,524.49 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 7,543.83 | 7,543.83 | 7,543.83 | 7,543.83 | 7,543.09 | - |
02 Feb 2024 | 7,581.19 | 7,581.19 | 7,581.19 | 7,581.19 | 7,580.45 | - |
01 Feb 2024 | 7,596.37 | 7,596.37 | 7,596.37 | 7,596.37 | 7,595.62 | - |
31 Jan 2024 | 7,645.60 | 7,645.60 | 7,645.60 | 7,645.60 | 7,644.85 | - |
30 Jan 2024 | 7,683.90 | 7,683.90 | 7,683.90 | 7,683.90 | 7,683.15 | - |
29 Jan 2024 | 7,666.17 | 7,666.17 | 7,666.17 | 7,666.17 | 7,665.42 | - |
26 Jan 2024 | 7,667.63 | 7,667.63 | 7,667.63 | 7,667.63 | 7,666.88 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 7,617.46 | 7,617.46 | 7,617.46 | 7,617.46 | 7,616.71 | - |
23 Jan 2024 | 7,523.28 | 7,523.28 | 7,523.28 | 7,523.28 | 7,522.54 | - |
22 Jan 2024 | 7,476.23 | 7,476.23 | 7,476.23 | 7,476.23 | 7,475.50 | - |
19 Jan 2024 | 7,416.62 | 7,416.62 | 7,416.62 | 7,416.62 | 7,415.89 | - |
18 Jan 2024 | 7,441.68 | 7,441.68 | 7,441.68 | 7,441.68 | 7,440.95 | - |
17 Jan 2024 | 7,385.44 | 7,385.44 | 7,385.44 | 7,385.44 | 7,384.71 | - |
16 Jan 2024 | 7,512.67 | 7,512.67 | 7,512.67 | 7,512.67 | 7,511.93 | - |
15 Jan 2024 | 7,606.99 | 7,606.99 | 7,606.99 | 7,606.99 | 7,606.24 | - |
12 Jan 2024 | 7,613.65 | 7,613.65 | 7,613.65 | 7,613.65 | 7,612.90 | - |
11 Jan 2024 | 7,609.88 | 7,609.88 | 7,609.88 | 7,609.88 | 7,609.13 | - |
10 Jan 2024 | 7,742.50 | 7,742.50 | 7,742.50 | 7,742.50 | 7,741.74 | - |
09 Jan 2024 | 7,847.54 | 7,847.54 | 7,847.54 | 7,847.54 | 7,846.77 | - |
08 Jan 2024 | 7,907.61 | 7,907.61 | 7,907.61 | 7,907.61 | 7,906.83 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 7,894.10 | 7,894.10 | 7,894.10 | 7,894.10 | 7,893.32 | - |
29 Dec 2023 | 0.5372 Dividend | |||||
28 Dec 2023 | 7,943.26 | 7,943.26 | 7,943.26 | 7,943.26 | 7,941.94 | - |
27 Dec 2023 | 7,963.65 | 7,963.65 | 7,963.65 | 7,963.65 | 7,962.33 | - |
22 Dec 2023 | 7,943.46 | 7,943.46 | 7,943.46 | 7,943.46 | 7,942.14 | - |
21 Dec 2023 | 7,933.90 | 7,933.90 | 7,933.90 | 7,933.90 | 7,932.58 | - |
20 Dec 2023 | 7,948.42 | 7,948.42 | 7,948.42 | 7,948.42 | 7,947.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |