Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 19,718.92 | 19,718.92 | 19,718.92 | 19,718.92 | 19,718.92 | - |
29 Apr 2024 | 19,733.74 | 19,733.74 | 19,733.74 | 19,733.74 | 19,733.74 | - |
26 Apr 2024 | 19,686.29 | 19,686.29 | 19,686.29 | 19,686.29 | 19,686.29 | - |
25 Apr 2024 | 19,657.28 | 19,657.28 | 19,657.28 | 19,657.28 | 19,657.28 | - |
24 Apr 2024 | 19,693.22 | 19,693.22 | 19,693.22 | 19,693.22 | 19,693.22 | - |
23 Apr 2024 | 19,722.79 | 19,722.79 | 19,722.79 | 19,722.79 | 19,722.79 | - |
22 Apr 2024 | 19,693.36 | 19,693.36 | 19,693.36 | 19,693.36 | 19,693.36 | - |
19 Apr 2024 | 19,664.20 | 19,664.20 | 19,664.20 | 19,664.20 | 19,664.20 | - |
18 Apr 2024 | 19,654.80 | 19,654.80 | 19,654.80 | 19,654.80 | 19,654.80 | - |
17 Apr 2024 | 19,665.90 | 19,665.90 | 19,665.90 | 19,665.90 | 19,665.90 | - |
16 Apr 2024 | 19,624.10 | 19,624.10 | 19,624.10 | 19,624.10 | 19,624.10 | - |
15 Apr 2024 | 19,703.60 | 19,703.60 | 19,703.60 | 19,703.60 | 19,703.60 | - |
12 Apr 2024 | 19,772.09 | 19,772.09 | 19,772.09 | 19,772.09 | 19,772.09 | - |
11 Apr 2024 | 19,743.24 | 19,743.24 | 19,743.24 | 19,743.24 | 19,743.24 | - |
10 Apr 2024 | 19,775.05 | 19,775.05 | 19,775.05 | 19,775.05 | 19,775.05 | - |
09 Apr 2024 | 19,845.16 | 19,845.16 | 19,845.16 | 19,845.16 | 19,845.16 | - |
08 Apr 2024 | 19,810.06 | 19,810.06 | 19,810.06 | 19,810.06 | 19,810.06 | - |
05 Apr 2024 | 19,812.47 | 19,812.47 | 19,812.47 | 19,812.47 | 19,812.47 | - |
04 Apr 2024 | 19,853.01 | 19,853.01 | 19,853.01 | 19,853.01 | 19,853.01 | - |
03 Apr 2024 | 19,823.29 | 19,823.29 | 19,823.29 | 19,823.29 | 19,823.29 | - |
02 Apr 2024 | 19,819.91 | 19,819.91 | 19,819.91 | 19,819.91 | 19,819.91 | - |
02 Apr 2024 | 2.923776 Dividend | |||||
28 Mar 2024 | 19,879.49 | 19,879.49 | 19,879.49 | 19,879.49 | 19,876.56 | - |
27 Mar 2024 | 19,882.81 | 19,882.81 | 19,882.81 | 19,882.81 | 19,879.89 | - |
26 Mar 2024 | 19,851.79 | 19,851.79 | 19,851.79 | 19,851.79 | 19,848.87 | - |
25 Mar 2024 | 19,843.08 | 19,843.08 | 19,843.08 | 19,843.08 | 19,840.16 | - |
22 Mar 2024 | 19,851.61 | 19,851.61 | 19,851.61 | 19,851.61 | 19,848.69 | - |
21 Mar 2024 | 19,823.63 | 19,823.63 | 19,823.63 | 19,823.63 | 19,820.71 | - |
20 Mar 2024 | 19,792.01 | 19,792.01 | 19,792.01 | 19,792.01 | 19,789.10 | - |
19 Mar 2024 | 19,782.55 | 19,782.55 | 19,782.55 | 19,782.55 | 19,779.64 | - |
18 Mar 2024 | 19,764.24 | 19,764.24 | 19,764.24 | 19,764.24 | 19,761.33 | - |
15 Mar 2024 | 19,757.00 | 19,757.00 | 19,757.00 | 19,757.00 | 19,754.10 | - |
14 Mar 2024 | 19,771.60 | 19,771.60 | 19,771.60 | 19,771.60 | 19,768.69 | - |
13 Mar 2024 | 19,796.02 | 19,796.02 | 19,796.02 | 19,796.02 | 19,793.11 | - |
12 Mar 2024 | 19,770.78 | 19,770.78 | 19,770.78 | 19,770.78 | 19,767.88 | - |
11 Mar 2024 | 19,764.46 | 19,764.46 | 19,764.46 | 19,764.46 | 19,761.55 | - |
08 Mar 2024 | 19,765.30 | 19,765.30 | 19,765.30 | 19,765.30 | 19,762.39 | - |
07 Mar 2024 | 19,712.50 | 19,712.50 | 19,712.50 | 19,712.50 | 19,709.60 | - |
06 Mar 2024 | 19,651.03 | 19,651.03 | 19,651.03 | 19,651.03 | 19,648.14 | - |
05 Mar 2024 | 19,628.04 | 19,628.04 | 19,628.04 | 19,628.04 | 19,625.15 | - |
04 Mar 2024 | 19,583.66 | 19,583.66 | 19,583.66 | 19,583.66 | 19,580.78 | - |
01 Mar 2024 | 19,575.81 | 19,575.81 | 19,575.81 | 19,575.81 | 19,572.93 | - |
29 Feb 2024 | 19,554.36 | 19,554.36 | 19,554.36 | 19,554.36 | 19,551.48 | - |
28 Feb 2024 | 19,542.96 | 19,542.96 | 19,542.96 | 19,542.96 | 19,540.09 | - |
27 Feb 2024 | 19,532.96 | 19,532.96 | 19,532.96 | 19,532.96 | 19,530.09 | - |
26 Feb 2024 | 19,546.41 | 19,546.41 | 19,546.41 | 19,546.41 | 19,543.54 | - |
23 Feb 2024 | 19,550.39 | 19,550.39 | 19,550.39 | 19,550.39 | 19,547.51 | - |
22 Feb 2024 | 19,501.31 | 19,501.31 | 19,501.31 | 19,501.31 | 19,498.44 | - |
21 Feb 2024 | 19,471.46 | 19,471.46 | 19,471.46 | 19,471.46 | 19,468.59 | - |
20 Feb 2024 | 19,487.53 | 19,487.53 | 19,487.53 | 19,487.53 | 19,484.67 | - |
19 Feb 2024 | 19,462.14 | 19,462.14 | 19,462.14 | 19,462.14 | 19,459.28 | - |
16 Feb 2024 | 19,449.05 | 19,449.05 | 19,449.05 | 19,449.05 | 19,446.19 | - |
15 Feb 2024 | 19,475.24 | 19,475.24 | 19,475.24 | 19,475.24 | 19,472.37 | - |
14 Feb 2024 | 19,460.63 | 19,460.63 | 19,460.63 | 19,460.63 | 19,457.76 | - |
13 Feb 2024 | 19,425.51 | 19,425.51 | 19,425.51 | 19,425.51 | 19,422.65 | - |
12 Feb 2024 | 19,481.57 | 19,481.57 | 19,481.57 | 19,481.57 | 19,478.71 | - |
09 Feb 2024 | 19,457.11 | 19,457.11 | 19,457.11 | 19,457.11 | 19,454.25 | - |
08 Feb 2024 | 19,458.03 | 19,458.03 | 19,458.03 | 19,458.03 | 19,455.16 | - |
07 Feb 2024 | 19,482.53 | 19,482.53 | 19,482.53 | 19,482.53 | 19,479.67 | - |
06 Feb 2024 | 19,500.56 | 19,500.56 | 19,500.56 | 19,500.56 | 19,497.69 | - |
05 Feb 2024 | 19,477.90 | 19,477.90 | 19,477.90 | 19,477.90 | 19,475.03 | - |
02 Feb 2024 | 19,544.50 | 19,544.50 | 19,544.50 | 19,544.50 | 19,541.62 | - |
01 Feb 2024 | 19,614.69 | 19,614.69 | 19,614.69 | 19,614.69 | 19,611.80 | - |
31 Jan 2024 | 19,584.43 | 19,584.43 | 19,584.43 | 19,584.43 | 19,581.55 | - |
30 Jan 2024 | 19,527.63 | 19,527.63 | 19,527.63 | 19,527.63 | 19,524.76 | - |
29 Jan 2024 | 19,512.17 | 19,512.17 | 19,512.17 | 19,512.17 | 19,509.30 | - |
26 Jan 2024 | 19,461.66 | 19,461.66 | 19,461.66 | 19,461.66 | 19,458.80 | - |
25 Jan 2024 | 19,430.30 | 19,430.30 | 19,430.30 | 19,430.30 | 19,427.44 | - |
24 Jan 2024 | 19,392.24 | 19,392.24 | 19,392.24 | 19,392.24 | 19,389.39 | - |
23 Jan 2024 | 19,383.25 | 19,383.25 | 19,383.25 | 19,383.25 | 19,380.39 | - |
22 Jan 2024 | 19,388.19 | 19,388.19 | 19,388.19 | 19,388.19 | 19,385.34 | - |
19 Jan 2024 | 19,338.53 | 19,338.53 | 19,338.53 | 19,338.53 | 19,335.68 | - |
18 Jan 2024 | 19,312.64 | 19,312.64 | 19,312.64 | 19,312.64 | 19,309.80 | - |
17 Jan 2024 | 19,301.17 | 19,301.17 | 19,301.17 | 19,301.17 | 19,298.33 | - |
16 Jan 2024 | 19,343.45 | 19,343.45 | 19,343.45 | 19,343.45 | 19,340.60 | - |
15 Jan 2024 | 19,397.44 | 19,397.44 | 19,397.44 | 19,397.44 | 19,394.59 | - |
12 Jan 2024 | 19,384.18 | 19,384.18 | 19,384.18 | 19,384.18 | 19,381.32 | - |
11 Jan 2024 | 19,353.52 | 19,353.52 | 19,353.52 | 19,353.52 | 19,350.67 | - |
10 Jan 2024 | 19,296.49 | 19,296.49 | 19,296.49 | 19,296.49 | 19,293.65 | - |
09 Jan 2024 | 19,275.04 | 19,275.04 | 19,275.04 | 19,275.04 | 19,272.21 | - |
08 Jan 2024 | 19,243.88 | 19,243.88 | 19,243.88 | 19,243.88 | 19,241.05 | - |
05 Jan 2024 | 19,214.52 | 19,214.52 | 19,214.52 | 19,214.52 | 19,211.69 | - |
04 Jan 2024 | 19,237.08 | 19,237.08 | 19,237.08 | 19,237.08 | 19,234.25 | - |
03 Jan 2024 | 19,271.91 | 19,271.91 | 19,271.91 | 19,271.91 | 19,269.08 | - |
02 Jan 2024 | 19,307.13 | 19,307.13 | 19,307.13 | 19,307.13 | 19,304.29 | - |
02 Jan 2024 | 2.780713 Dividend | |||||
29 Dec 2023 | 19,323.63 | 19,323.63 | 19,323.63 | 19,323.63 | 19,318.01 | - |
28 Dec 2023 | 19,335.91 | 19,335.91 | 19,335.91 | 19,335.91 | 19,330.29 | - |
27 Dec 2023 | 19,347.45 | 19,347.45 | 19,347.45 | 19,347.45 | 19,341.82 | - |
22 Dec 2023 | 19,286.79 | 19,286.79 | 19,286.79 | 19,286.79 | 19,281.18 | - |
21 Dec 2023 | 19,282.97 | 19,282.97 | 19,282.97 | 19,282.97 | 19,277.36 | - |
20 Dec 2023 | 19,280.93 | 19,280.93 | 19,280.93 | 19,280.93 | 19,275.32 | - |
19 Dec 2023 | 19,224.18 | 19,224.18 | 19,224.18 | 19,224.18 | 19,218.59 | - |
18 Dec 2023 | 19,201.63 | 19,201.63 | 19,201.63 | 19,201.63 | 19,196.04 | - |
15 Dec 2023 | 19,205.17 | 19,205.17 | 19,205.17 | 19,205.17 | 19,199.58 | - |
14 Dec 2023 | 19,159.35 | 19,159.35 | 19,159.35 | 19,159.35 | 19,153.78 | - |
13 Dec 2023 | 19,001.95 | 19,001.95 | 19,001.95 | 19,001.95 | 18,996.42 | - |
12 Dec 2023 | 18,906.34 | 18,906.34 | 18,906.34 | 18,906.34 | 18,900.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |