Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9,658.95 | 9,658.95 | 9,658.95 | 9,658.95 | 9,658.95 | - |
02 May 2024 | 9,578.75 | 9,578.75 | 9,578.75 | 9,578.75 | 9,578.75 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 9,624.57 | 9,624.57 | 9,624.57 | 9,624.57 | 9,624.57 | - |
29 Apr 2024 | 9,719.45 | 9,719.45 | 9,719.45 | 9,719.45 | 9,719.45 | - |
26 Apr 2024 | 9,664.19 | 9,664.19 | 9,664.19 | 9,664.19 | 9,664.19 | - |
25 Apr 2024 | 9,592.20 | 9,592.20 | 9,592.20 | 9,592.20 | 9,592.20 | - |
24 Apr 2024 | 9,627.14 | 9,627.14 | 9,627.14 | 9,627.14 | 9,627.14 | - |
23 Apr 2024 | 9,733.02 | 9,733.02 | 9,733.02 | 9,733.02 | 9,733.02 | - |
22 Apr 2024 | 9,810.63 | 9,810.63 | 9,810.63 | 9,810.63 | 9,810.63 | - |
19 Apr 2024 | 9,745.53 | 9,745.53 | 9,745.53 | 9,745.53 | 9,745.53 | - |
18 Apr 2024 | 9,754.55 | 9,754.55 | 9,754.55 | 9,754.55 | 9,754.55 | - |
17 Apr 2024 | 9,747.04 | 9,747.04 | 9,747.04 | 9,747.04 | 9,747.04 | - |
16 Apr 2024 | 9,683.37 | 9,683.37 | 9,683.37 | 9,683.37 | 9,683.37 | - |
15 Apr 2024 | 9,725.51 | 9,725.51 | 9,725.51 | 9,725.51 | 9,725.51 | - |
12 Apr 2024 | 9,901.30 | 9,901.30 | 9,901.30 | 9,901.30 | 9,901.30 | - |
11 Apr 2024 | 9,774.65 | 9,774.65 | 9,774.65 | 9,774.65 | 9,774.65 | - |
10 Apr 2024 | 9,914.74 | 9,914.74 | 9,914.74 | 9,914.74 | 9,914.74 | - |
09 Apr 2024 | 10,045.17 | 10,045.17 | 10,045.17 | 10,045.17 | 10,045.17 | - |
08 Apr 2024 | 9,923.67 | 9,923.67 | 9,923.67 | 9,923.67 | 9,923.67 | - |
05 Apr 2024 | 9,943.12 | 9,943.12 | 9,943.12 | 9,943.12 | 9,943.12 | - |
04 Apr 2024 | 10,041.57 | 10,041.57 | 10,041.57 | 10,041.57 | 10,041.57 | - |
03 Apr 2024 | 9,946.14 | 9,946.14 | 9,946.14 | 9,946.14 | 9,946.14 | - |
02 Apr 2024 | 9,948.29 | 9,948.29 | 9,948.29 | 9,948.29 | 9,948.29 | - |
28 Mar 2024 | 10,206.31 | 10,206.31 | 10,206.31 | 10,206.31 | 10,206.31 | - |
27 Mar 2024 | 10,179.96 | 10,179.96 | 10,179.96 | 10,179.96 | 10,179.96 | - |
26 Mar 2024 | 10,147.02 | 10,147.02 | 10,147.02 | 10,147.02 | 10,147.02 | - |
25 Mar 2024 | 10,093.54 | 10,093.54 | 10,093.54 | 10,093.54 | 10,093.54 | - |
22 Mar 2024 | 10,162.57 | 10,162.57 | 10,162.57 | 10,162.57 | 10,162.57 | - |
21 Mar 2024 | 10,098.06 | 10,098.06 | 10,098.06 | 10,098.06 | 10,098.06 | - |
20 Mar 2024 | 10,107.18 | 10,107.18 | 10,107.18 | 10,107.18 | 10,107.18 | - |
19 Mar 2024 | 10,051.06 | 10,051.06 | 10,051.06 | 10,051.06 | 10,051.06 | - |
18 Mar 2024 | 10,027.83 | 10,027.83 | 10,027.83 | 10,027.83 | 10,027.83 | - |
15 Mar 2024 | 10,000.12 | 10,000.12 | 10,000.12 | 10,000.12 | 10,000.12 | - |
14 Mar 2024 | 10,014.08 | 10,014.08 | 10,014.08 | 10,014.08 | 10,014.08 | - |
13 Mar 2024 | 10,122.43 | 10,122.43 | 10,122.43 | 10,122.43 | 10,122.43 | - |
12 Mar 2024 | 10,218.82 | 10,218.82 | 10,218.82 | 10,218.82 | 10,218.82 | - |
11 Mar 2024 | 10,210.97 | 10,210.97 | 10,210.97 | 10,210.97 | 10,210.97 | - |
08 Mar 2024 | 10,195.54 | 10,195.54 | 10,195.54 | 10,195.54 | 10,195.54 | - |
07 Mar 2024 | 10,197.14 | 10,197.14 | 10,197.14 | 10,197.14 | 10,197.14 | - |
06 Mar 2024 | 10,149.67 | 10,149.67 | 10,149.67 | 10,149.67 | 10,149.67 | - |
05 Mar 2024 | 10,140.12 | 10,140.12 | 10,140.12 | 10,140.12 | 10,140.12 | - |
04 Mar 2024 | 9,945.92 | 9,945.92 | 9,945.92 | 9,945.92 | 9,945.92 | - |
01 Mar 2024 | 9,981.72 | 9,981.72 | 9,981.72 | 9,981.72 | 9,981.72 | - |
29 Feb 2024 | 9,936.30 | 9,936.30 | 9,936.30 | 9,936.30 | 9,936.30 | - |
28 Feb 2024 | 9,790.38 | 9,790.38 | 9,790.38 | 9,790.38 | 9,790.38 | - |
27 Feb 2024 | 9,786.67 | 9,786.67 | 9,786.67 | 9,786.67 | 9,786.67 | - |
26 Feb 2024 | 9,834.62 | 9,834.62 | 9,834.62 | 9,834.62 | 9,834.62 | - |
23 Feb 2024 | 9,850.06 | 9,850.06 | 9,850.06 | 9,850.06 | 9,850.06 | - |
22 Feb 2024 | 9,820.15 | 9,820.15 | 9,820.15 | 9,820.15 | 9,820.15 | - |
21 Feb 2024 | 9,804.69 | 9,804.69 | 9,804.69 | 9,804.69 | 9,804.69 | - |
20 Feb 2024 | 9,833.78 | 9,833.78 | 9,833.78 | 9,833.78 | 9,833.78 | - |
19 Feb 2024 | 9,762.63 | 9,762.63 | 9,762.63 | 9,762.63 | 9,762.63 | - |
16 Feb 2024 | 9,766.86 | 9,766.86 | 9,766.86 | 9,766.86 | 9,766.86 | - |
15 Feb 2024 | 9,835.12 | 9,835.12 | 9,835.12 | 9,835.12 | 9,835.12 | - |
14 Feb 2024 | 9,856.84 | 9,856.84 | 9,856.84 | 9,856.84 | 9,856.84 | - |
13 Feb 2024 | 9,759.01 | 9,759.01 | 9,759.01 | 9,759.01 | 9,759.01 | - |
12 Feb 2024 | 9,829.87 | 9,829.87 | 9,829.87 | 9,829.87 | 9,829.87 | - |
09 Feb 2024 | 9,792.72 | 9,792.72 | 9,792.72 | 9,792.72 | 9,792.72 | - |
08 Feb 2024 | 9,815.70 | 9,815.70 | 9,815.70 | 9,815.70 | 9,815.70 | - |
07 Feb 2024 | 9,923.19 | 9,923.19 | 9,923.19 | 9,923.19 | 9,923.19 | - |
06 Feb 2024 | 9,914.12 | 9,914.12 | 9,914.12 | 9,914.12 | 9,914.12 | - |
05 Feb 2024 | 9,758.33 | 9,758.33 | 9,758.33 | 9,758.33 | 9,758.33 | - |
02 Feb 2024 | 9,922.96 | 9,922.96 | 9,922.96 | 9,922.96 | 9,922.96 | - |
01 Feb 2024 | 10,162.81 | 10,162.81 | 10,162.81 | 10,162.81 | 10,162.81 | - |
01 Feb 2024 | 1.0025 Dividend | |||||
31 Jan 2024 | 10,169.82 | 10,169.82 | 10,169.82 | 10,169.82 | 10,168.82 | - |
30 Jan 2024 | 10,028.69 | 10,028.69 | 10,028.69 | 10,028.69 | 10,027.70 | - |
29 Jan 2024 | 10,030.07 | 10,030.07 | 10,030.07 | 10,030.07 | 10,029.08 | - |
26 Jan 2024 | 9,917.55 | 9,917.55 | 9,917.55 | 9,917.55 | 9,916.57 | - |
25 Jan 2024 | 9,950.66 | 9,950.66 | 9,950.66 | 9,950.66 | 9,949.68 | - |
24 Jan 2024 | 9,912.41 | 9,912.41 | 9,912.41 | 9,912.41 | 9,911.43 | - |
23 Jan 2024 | 9,952.65 | 9,952.65 | 9,952.65 | 9,952.65 | 9,951.67 | - |
22 Jan 2024 | 10,072.70 | 10,072.70 | 10,072.70 | 10,072.70 | 10,071.71 | - |
19 Jan 2024 | 9,992.49 | 9,992.49 | 9,992.49 | 9,992.49 | 9,991.50 | - |
18 Jan 2024 | 9,931.01 | 9,931.01 | 9,931.01 | 9,931.01 | 9,930.03 | - |
17 Jan 2024 | 9,888.56 | 9,888.56 | 9,888.56 | 9,888.56 | 9,887.58 | - |
16 Jan 2024 | 10,100.84 | 10,100.84 | 10,100.84 | 10,100.84 | 10,099.84 | - |
15 Jan 2024 | 10,165.23 | 10,165.23 | 10,165.23 | 10,165.23 | 10,164.23 | - |
12 Jan 2024 | 10,190.05 | 10,190.05 | 10,190.05 | 10,190.05 | 10,189.04 | - |
11 Jan 2024 | 10,167.23 | 10,167.23 | 10,167.23 | 10,167.23 | 10,166.23 | - |
10 Jan 2024 | 10,234.05 | 10,234.05 | 10,234.05 | 10,234.05 | 10,233.04 | - |
09 Jan 2024 | 10,254.13 | 10,254.13 | 10,254.13 | 10,254.13 | 10,253.12 | - |
08 Jan 2024 | 10,259.13 | 10,259.13 | 10,259.13 | 10,259.13 | 10,258.12 | - |
05 Jan 2024 | 10,306.94 | 10,306.94 | 10,306.94 | 10,306.94 | 10,305.92 | - |
04 Jan 2024 | 10,329.23 | 10,329.23 | 10,329.23 | 10,329.23 | 10,328.21 | - |
03 Jan 2024 | 10,368.85 | 10,368.85 | 10,368.85 | 10,368.85 | 10,367.83 | - |
02 Jan 2024 | 10,464.37 | 10,464.37 | 10,464.37 | 10,464.37 | 10,463.34 | - |
29 Dec 2023 | 10,683.69 | 10,683.69 | 10,683.69 | 10,683.69 | 10,682.64 | - |
28 Dec 2023 | 10,776.28 | 10,776.28 | 10,776.28 | 10,776.28 | 10,775.22 | - |
27 Dec 2023 | 10,890.47 | 10,890.47 | 10,890.47 | 10,890.47 | 10,889.40 | - |
22 Dec 2023 | 10,818.73 | 10,818.73 | 10,818.73 | 10,818.73 | 10,817.66 | - |
21 Dec 2023 | 10,792.87 | 10,792.87 | 10,792.87 | 10,792.87 | 10,791.81 | - |
20 Dec 2023 | 10,773.42 | 10,773.42 | 10,773.42 | 10,773.42 | 10,772.36 | - |
19 Dec 2023 | 10,659.61 | 10,659.61 | 10,659.61 | 10,659.61 | 10,658.56 | - |
18 Dec 2023 | 10,601.49 | 10,601.49 | 10,601.49 | 10,601.49 | 10,600.45 | - |
15 Dec 2023 | 10,572.63 | 10,572.63 | 10,572.63 | 10,572.63 | 10,571.59 | - |
14 Dec 2023 | 10,396.48 | 10,396.48 | 10,396.48 | 10,396.48 | 10,395.46 | - |
13 Dec 2023 | 10,314.16 | 10,314.16 | 10,314.16 | 10,314.16 | 10,313.14 | - |
12 Dec 2023 | 10,078.67 | 10,078.67 | 10,078.67 | 10,078.67 | 10,077.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |