Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 12,713.59 | 12,713.59 | 12,713.59 | 12,713.59 | 12,713.59 | - |
17 Apr 2024 | 12,703.80 | 12,703.80 | 12,703.80 | 12,703.80 | 12,703.80 | - |
16 Apr 2024 | 12,620.82 | 12,620.82 | 12,620.82 | 12,620.82 | 12,620.82 | - |
15 Apr 2024 | 12,675.75 | 12,675.75 | 12,675.75 | 12,675.75 | 12,675.75 | - |
12 Apr 2024 | 12,904.86 | 12,904.86 | 12,904.86 | 12,904.86 | 12,904.86 | - |
11 Apr 2024 | 12,739.79 | 12,739.79 | 12,739.79 | 12,739.79 | 12,739.79 | - |
10 Apr 2024 | 12,922.38 | 12,922.38 | 12,922.38 | 12,922.38 | 12,922.38 | - |
09 Apr 2024 | 13,092.38 | 13,092.38 | 13,092.38 | 13,092.38 | 13,092.38 | - |
08 Apr 2024 | 12,934.02 | 12,934.02 | 12,934.02 | 12,934.02 | 12,934.02 | - |
05 Apr 2024 | 12,959.36 | 12,959.36 | 12,959.36 | 12,959.36 | 12,959.36 | - |
04 Apr 2024 | 13,087.68 | 13,087.68 | 13,087.68 | 13,087.68 | 13,087.68 | - |
03 Apr 2024 | 12,963.30 | 12,963.30 | 12,963.30 | 12,963.30 | 12,963.30 | - |
02 Apr 2024 | 12,966.11 | 12,966.11 | 12,966.11 | 12,966.11 | 12,966.11 | - |
28 Mar 2024 | 13,302.39 | 13,302.39 | 13,302.39 | 13,302.39 | 13,302.39 | - |
27 Mar 2024 | 13,268.05 | 13,268.05 | 13,268.05 | 13,268.05 | 13,268.05 | - |
26 Mar 2024 | 13,225.12 | 13,225.12 | 13,225.12 | 13,225.12 | 13,225.12 | - |
25 Mar 2024 | 13,155.41 | 13,155.41 | 13,155.41 | 13,155.41 | 13,155.41 | - |
22 Mar 2024 | 13,245.38 | 13,245.38 | 13,245.38 | 13,245.38 | 13,245.38 | - |
21 Mar 2024 | 13,161.30 | 13,161.30 | 13,161.30 | 13,161.30 | 13,161.30 | - |
20 Mar 2024 | 13,173.18 | 13,173.18 | 13,173.18 | 13,173.18 | 13,173.18 | - |
19 Mar 2024 | 13,100.04 | 13,100.04 | 13,100.04 | 13,100.04 | 13,100.04 | - |
18 Mar 2024 | 13,069.77 | 13,069.77 | 13,069.77 | 13,069.77 | 13,069.77 | - |
15 Mar 2024 | 13,033.66 | 13,033.66 | 13,033.66 | 13,033.66 | 13,033.66 | - |
14 Mar 2024 | 13,051.85 | 13,051.85 | 13,051.85 | 13,051.85 | 13,051.85 | - |
13 Mar 2024 | 13,193.07 | 13,193.07 | 13,193.07 | 13,193.07 | 13,193.07 | - |
12 Mar 2024 | 13,318.71 | 13,318.71 | 13,318.71 | 13,318.71 | 13,318.71 | - |
11 Mar 2024 | 13,308.49 | 13,308.49 | 13,308.49 | 13,308.49 | 13,308.49 | - |
08 Mar 2024 | 13,288.38 | 13,288.38 | 13,288.38 | 13,288.38 | 13,288.38 | - |
07 Mar 2024 | 13,290.46 | 13,290.46 | 13,290.46 | 13,290.46 | 13,290.46 | - |
06 Mar 2024 | 13,228.60 | 13,228.60 | 13,228.60 | 13,228.60 | 13,228.60 | - |
05 Mar 2024 | 13,216.14 | 13,216.14 | 13,216.14 | 13,216.14 | 13,216.14 | - |
04 Mar 2024 | 12,963.03 | 12,963.03 | 12,963.03 | 12,963.03 | 12,963.03 | - |
01 Mar 2024 | 13,009.69 | 13,009.69 | 13,009.69 | 13,009.69 | 13,009.69 | - |
29 Feb 2024 | 12,950.48 | 12,950.48 | 12,950.48 | 12,950.48 | 12,950.48 | - |
28 Feb 2024 | 12,760.31 | 12,760.31 | 12,760.31 | 12,760.31 | 12,760.31 | - |
27 Feb 2024 | 12,755.48 | 12,755.48 | 12,755.48 | 12,755.48 | 12,755.48 | - |
26 Feb 2024 | 12,817.97 | 12,817.97 | 12,817.97 | 12,817.97 | 12,817.97 | - |
23 Feb 2024 | 12,838.09 | 12,838.09 | 12,838.09 | 12,838.09 | 12,838.09 | - |
22 Feb 2024 | 12,799.10 | 12,799.10 | 12,799.10 | 12,799.10 | 12,799.10 | - |
21 Feb 2024 | 12,778.94 | 12,778.94 | 12,778.94 | 12,778.94 | 12,778.94 | - |
20 Feb 2024 | 12,816.77 | 12,816.77 | 12,816.77 | 12,816.77 | 12,816.77 | - |
19 Feb 2024 | 12,724.04 | 12,724.04 | 12,724.04 | 12,724.04 | 12,724.04 | - |
16 Feb 2024 | 12,729.54 | 12,729.54 | 12,729.54 | 12,729.54 | 12,729.54 | - |
15 Feb 2024 | 12,818.51 | 12,818.51 | 12,818.51 | 12,818.51 | 12,818.51 | - |
14 Feb 2024 | 12,846.83 | 12,846.83 | 12,846.83 | 12,846.83 | 12,846.83 | - |
13 Feb 2024 | 12,719.31 | 12,719.31 | 12,719.31 | 12,719.31 | 12,719.31 | - |
12 Feb 2024 | 12,811.67 | 12,811.67 | 12,811.67 | 12,811.67 | 12,811.67 | - |
09 Feb 2024 | 12,763.26 | 12,763.26 | 12,763.26 | 12,763.26 | 12,763.26 | - |
08 Feb 2024 | 12,793.21 | 12,793.21 | 12,793.21 | 12,793.21 | 12,793.21 | - |
07 Feb 2024 | 12,933.30 | 12,933.30 | 12,933.30 | 12,933.30 | 12,933.30 | - |
06 Feb 2024 | 12,921.48 | 12,921.48 | 12,921.48 | 12,921.48 | 12,921.48 | - |
05 Feb 2024 | 12,718.43 | 12,718.43 | 12,718.43 | 12,718.43 | 12,718.43 | - |
02 Feb 2024 | 12,933.01 | 12,933.01 | 12,933.01 | 12,933.01 | 12,933.01 | - |
01 Feb 2024 | 13,245.60 | 13,245.60 | 13,245.60 | 13,245.60 | 13,245.60 | - |
01 Feb 2024 | 1.2897 Dividend | |||||
31 Jan 2024 | 13,125.93 | 13,125.93 | 13,125.93 | 13,125.93 | 13,124.64 | - |
30 Jan 2024 | 12,943.77 | 12,943.77 | 12,943.77 | 12,943.77 | 12,942.50 | - |
29 Jan 2024 | 12,945.55 | 12,945.55 | 12,945.55 | 12,945.55 | 12,944.28 | - |
26 Jan 2024 | 12,800.33 | 12,800.33 | 12,800.33 | 12,800.33 | 12,799.07 | - |
25 Jan 2024 | 12,843.08 | 12,843.08 | 12,843.08 | 12,843.08 | 12,841.82 | - |
24 Jan 2024 | 12,793.68 | 12,793.68 | 12,793.68 | 12,793.68 | 12,792.42 | - |
23 Jan 2024 | 12,845.62 | 12,845.62 | 12,845.62 | 12,845.62 | 12,844.36 | - |
22 Jan 2024 | 13,000.57 | 13,000.57 | 13,000.57 | 13,000.57 | 12,999.29 | - |
19 Jan 2024 | 12,897.04 | 12,897.04 | 12,897.04 | 12,897.04 | 12,895.77 | - |
18 Jan 2024 | 12,817.69 | 12,817.69 | 12,817.69 | 12,817.69 | 12,816.43 | - |
17 Jan 2024 | 12,762.97 | 12,762.97 | 12,762.97 | 12,762.97 | 12,761.72 | - |
16 Jan 2024 | 13,036.95 | 13,036.95 | 13,036.95 | 13,036.95 | 13,035.67 | - |
15 Jan 2024 | 13,120.06 | 13,120.06 | 13,120.06 | 13,120.06 | 13,118.77 | - |
12 Jan 2024 | 13,152.10 | 13,152.10 | 13,152.10 | 13,152.10 | 13,150.81 | - |
11 Jan 2024 | 13,122.79 | 13,122.79 | 13,122.79 | 13,122.79 | 13,121.50 | - |
10 Jan 2024 | 13,209.02 | 13,209.02 | 13,209.02 | 13,209.02 | 13,207.72 | - |
09 Jan 2024 | 13,234.94 | 13,234.94 | 13,234.94 | 13,234.94 | 13,233.64 | - |
08 Jan 2024 | 13,241.40 | 13,241.40 | 13,241.40 | 13,241.40 | 13,240.10 | - |
05 Jan 2024 | 13,303.11 | 13,303.11 | 13,303.11 | 13,303.11 | 13,301.80 | - |
04 Jan 2024 | 13,331.88 | 13,331.88 | 13,331.88 | 13,331.88 | 13,330.57 | - |
03 Jan 2024 | 13,383.02 | 13,383.02 | 13,383.02 | 13,383.02 | 13,381.71 | - |
02 Jan 2024 | 13,506.30 | 13,506.30 | 13,506.30 | 13,506.30 | 13,504.97 | - |
29 Dec 2023 | 13,789.38 | 13,789.38 | 13,789.38 | 13,789.38 | 13,788.03 | - |
28 Dec 2023 | 13,908.88 | 13,908.88 | 13,908.88 | 13,908.88 | 13,907.51 | - |
27 Dec 2023 | 14,056.26 | 14,056.26 | 14,056.26 | 14,056.26 | 14,054.88 | - |
22 Dec 2023 | 13,963.66 | 13,963.66 | 13,963.66 | 13,963.66 | 13,962.29 | - |
21 Dec 2023 | 13,930.30 | 13,930.30 | 13,930.30 | 13,930.30 | 13,928.93 | - |
20 Dec 2023 | 13,905.19 | 13,905.19 | 13,905.19 | 13,905.19 | 13,903.82 | - |
19 Dec 2023 | 13,758.28 | 13,758.28 | 13,758.28 | 13,758.28 | 13,756.93 | - |
18 Dec 2023 | 13,683.28 | 13,683.28 | 13,683.28 | 13,683.28 | 13,681.94 | - |
15 Dec 2023 | 13,646.02 | 13,646.02 | 13,646.02 | 13,646.02 | 13,644.68 | - |
14 Dec 2023 | 13,418.67 | 13,418.67 | 13,418.67 | 13,418.67 | 13,417.35 | - |
13 Dec 2023 | 13,312.42 | 13,312.42 | 13,312.42 | 13,312.42 | 13,311.11 | - |
12 Dec 2023 | 13,008.47 | 13,008.47 | 13,008.47 | 13,008.47 | 13,007.19 | - |
11 Dec 2023 | 12,826.00 | 12,826.00 | 12,826.00 | 12,826.00 | 12,824.74 | - |
08 Dec 2023 | 12,938.71 | 12,938.71 | 12,938.71 | 12,938.71 | 12,937.44 | - |
07 Dec 2023 | 13,020.28 | 13,020.28 | 13,020.28 | 13,020.28 | 13,019.00 | - |
06 Dec 2023 | 13,036.72 | 13,036.72 | 13,036.72 | 13,036.72 | 13,035.44 | - |
05 Dec 2023 | 12,827.58 | 12,827.58 | 12,827.58 | 12,827.58 | 12,826.32 | - |
04 Dec 2023 | 12,522.01 | 12,522.01 | 12,522.01 | 12,522.01 | 12,520.78 | - |
01 Dec 2023 | 12,556.71 | 12,556.71 | 12,556.71 | 12,556.71 | 12,555.48 | - |
30 Nov 2023 | 12,568.40 | 12,568.40 | 12,568.40 | 12,568.40 | 12,567.17 | - |
29 Nov 2023 | 12,749.82 | 12,749.82 | 12,749.82 | 12,749.82 | 12,748.57 | - |
28 Nov 2023 | 12,647.31 | 12,647.31 | 12,647.31 | 12,647.31 | 12,646.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |