Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 23,608.32 | 23,608.32 | 23,608.32 | 23,608.32 | 23,608.32 | - |
19 Apr 2024 | 23,363.52 | 23,363.52 | 23,363.52 | 23,363.52 | 23,363.52 | - |
18 Apr 2024 | 23,447.87 | 23,447.87 | 23,447.87 | 23,447.87 | 23,447.87 | - |
17 Apr 2024 | 23,428.04 | 23,428.04 | 23,428.04 | 23,428.04 | 23,428.04 | - |
16 Apr 2024 | 23,430.54 | 23,430.54 | 23,430.54 | 23,430.54 | 23,430.54 | - |
15 Apr 2024 | 23,598.04 | 23,598.04 | 23,598.04 | 23,598.04 | 23,598.04 | - |
12 Apr 2024 | 23,790.09 | 23,790.09 | 23,790.09 | 23,790.09 | 23,790.09 | - |
11 Apr 2024 | 23,792.00 | 23,792.00 | 23,792.00 | 23,792.00 | 23,792.00 | - |
10 Apr 2024 | 23,768.22 | 23,768.22 | 23,768.22 | 23,768.22 | 23,768.22 | - |
09 Apr 2024 | 23,828.31 | 23,828.31 | 23,828.31 | 23,828.31 | 23,828.31 | - |
08 Apr 2024 | 23,800.35 | 23,800.35 | 23,800.35 | 23,800.35 | 23,800.35 | - |
05 Apr 2024 | 23,783.06 | 23,783.06 | 23,783.06 | 23,783.06 | 23,783.06 | - |
04 Apr 2024 | 23,777.82 | 23,777.82 | 23,777.82 | 23,777.82 | 23,777.82 | - |
03 Apr 2024 | 23,834.91 | 23,834.91 | 23,834.91 | 23,834.91 | 23,834.91 | - |
02 Apr 2024 | 23,857.73 | 23,857.73 | 23,857.73 | 23,857.73 | 23,857.73 | - |
02 Apr 2024 | 4.6699 Dividend | |||||
28 Mar 2024 | 23,989.31 | 23,989.31 | 23,989.31 | 23,989.31 | 23,984.64 | - |
27 Mar 2024 | 23,980.22 | 23,980.22 | 23,980.22 | 23,980.22 | 23,975.55 | - |
26 Mar 2024 | 23,873.01 | 23,873.01 | 23,873.01 | 23,873.01 | 23,868.36 | - |
25 Mar 2024 | 23,864.73 | 23,864.73 | 23,864.73 | 23,864.73 | 23,860.08 | - |
22 Mar 2024 | 23,942.46 | 23,942.46 | 23,942.46 | 23,942.46 | 23,937.80 | - |
21 Mar 2024 | 23,884.09 | 23,884.09 | 23,884.09 | 23,884.09 | 23,879.44 | - |
20 Mar 2024 | 23,678.09 | 23,678.09 | 23,678.09 | 23,678.09 | 23,673.48 | - |
19 Mar 2024 | 23,606.06 | 23,606.06 | 23,606.06 | 23,606.06 | 23,601.46 | - |
18 Mar 2024 | 23,540.17 | 23,540.17 | 23,540.17 | 23,540.17 | 23,535.59 | - |
15 Mar 2024 | 23,476.61 | 23,476.61 | 23,476.61 | 23,476.61 | 23,472.04 | - |
14 Mar 2024 | 23,537.15 | 23,537.15 | 23,537.15 | 23,537.15 | 23,532.57 | - |
13 Mar 2024 | 23,582.03 | 23,582.03 | 23,582.03 | 23,582.03 | 23,577.44 | - |
12 Mar 2024 | 23,627.63 | 23,627.63 | 23,627.63 | 23,627.63 | 23,623.03 | - |
11 Mar 2024 | 23,478.11 | 23,478.11 | 23,478.11 | 23,478.11 | 23,473.54 | - |
08 Mar 2024 | 23,456.43 | 23,456.43 | 23,456.43 | 23,456.43 | 23,451.86 | - |
07 Mar 2024 | 23,550.42 | 23,550.42 | 23,550.42 | 23,550.42 | 23,545.84 | - |
06 Mar 2024 | 23,456.49 | 23,456.49 | 23,456.49 | 23,456.49 | 23,451.92 | - |
05 Mar 2024 | 23,394.61 | 23,394.61 | 23,394.61 | 23,394.61 | 23,390.05 | - |
04 Mar 2024 | 23,444.44 | 23,444.44 | 23,444.44 | 23,444.44 | 23,439.88 | - |
01 Mar 2024 | 23,511.33 | 23,511.33 | 23,511.33 | 23,511.33 | 23,506.75 | - |
29 Feb 2024 | 23,387.96 | 23,387.96 | 23,387.96 | 23,387.96 | 23,383.41 | - |
28 Feb 2024 | 23,297.26 | 23,297.26 | 23,297.26 | 23,297.26 | 23,292.72 | - |
27 Feb 2024 | 23,321.76 | 23,321.76 | 23,321.76 | 23,321.76 | 23,317.22 | - |
26 Feb 2024 | 23,312.30 | 23,312.30 | 23,312.30 | 23,312.30 | 23,307.76 | - |
23 Feb 2024 | 23,364.25 | 23,364.25 | 23,364.25 | 23,364.25 | 23,359.70 | - |
22 Feb 2024 | 23,367.29 | 23,367.29 | 23,367.29 | 23,367.29 | 23,362.74 | - |
21 Feb 2024 | 23,174.98 | 23,174.98 | 23,174.98 | 23,174.98 | 23,170.47 | - |
20 Feb 2024 | 23,163.39 | 23,163.39 | 23,163.39 | 23,163.39 | 23,158.88 | - |
19 Feb 2024 | 23,259.19 | 23,259.19 | 23,259.19 | 23,259.19 | 23,254.66 | - |
16 Feb 2024 | 23,247.08 | 23,247.08 | 23,247.08 | 23,247.08 | 23,242.55 | - |
15 Feb 2024 | 23,237.10 | 23,237.10 | 23,237.10 | 23,237.10 | 23,232.58 | - |
14 Feb 2024 | 23,157.82 | 23,157.82 | 23,157.82 | 23,157.82 | 23,153.31 | - |
13 Feb 2024 | 22,978.40 | 22,978.40 | 22,978.40 | 22,978.40 | 22,973.93 | - |
12 Feb 2024 | 23,160.45 | 23,160.45 | 23,160.45 | 23,160.45 | 23,155.94 | - |
09 Feb 2024 | 23,125.32 | 23,125.32 | 23,125.32 | 23,125.32 | 23,120.82 | - |
08 Feb 2024 | 23,125.51 | 23,125.51 | 23,125.51 | 23,125.51 | 23,121.01 | - |
07 Feb 2024 | 23,143.22 | 23,143.22 | 23,143.22 | 23,143.22 | 23,138.71 | - |
06 Feb 2024 | 23,150.96 | 23,150.96 | 23,150.96 | 23,150.96 | 23,146.46 | - |
05 Feb 2024 | 23,075.36 | 23,075.36 | 23,075.36 | 23,075.36 | 23,070.87 | - |
02 Feb 2024 | 23,078.07 | 23,078.07 | 23,078.07 | 23,078.07 | 23,073.58 | - |
01 Feb 2024 | 23,075.71 | 23,075.71 | 23,075.71 | 23,075.71 | 23,071.22 | - |
31 Jan 2024 | 22,931.15 | 22,931.15 | 22,931.15 | 22,931.15 | 22,926.69 | - |
30 Jan 2024 | 23,023.61 | 23,023.61 | 23,023.61 | 23,023.61 | 23,019.13 | - |
29 Jan 2024 | 23,013.20 | 23,013.20 | 23,013.20 | 23,013.20 | 23,008.72 | - |
26 Jan 2024 | 22,882.83 | 22,882.83 | 22,882.83 | 22,882.83 | 22,878.38 | - |
25 Jan 2024 | 22,847.68 | 22,847.68 | 22,847.68 | 22,847.68 | 22,843.23 | - |
24 Jan 2024 | 22,754.27 | 22,754.27 | 22,754.27 | 22,754.27 | 22,749.84 | - |
23 Jan 2024 | 22,773.34 | 22,773.34 | 22,773.34 | 22,773.34 | 22,768.91 | - |
22 Jan 2024 | 22,757.56 | 22,757.56 | 22,757.56 | 22,757.56 | 22,753.13 | - |
19 Jan 2024 | 22,717.40 | 22,717.40 | 22,717.40 | 22,717.40 | 22,712.98 | - |
18 Jan 2024 | 22,601.59 | 22,601.59 | 22,601.59 | 22,601.59 | 22,597.19 | - |
17 Jan 2024 | 22,534.51 | 22,534.51 | 22,534.51 | 22,534.51 | 22,530.12 | - |
16 Jan 2024 | 22,745.67 | 22,745.67 | 22,745.67 | 22,745.67 | 22,741.24 | - |
15 Jan 2024 | 22,805.50 | 22,805.50 | 22,805.50 | 22,805.50 | 22,801.06 | - |
12 Jan 2024 | 22,807.91 | 22,807.91 | 22,807.91 | 22,807.91 | 22,803.47 | - |
11 Jan 2024 | 22,774.02 | 22,774.02 | 22,774.02 | 22,774.02 | 22,769.59 | - |
10 Jan 2024 | 22,766.83 | 22,766.83 | 22,766.83 | 22,766.83 | 22,762.40 | - |
09 Jan 2024 | 22,790.89 | 22,790.89 | 22,790.89 | 22,790.89 | 22,786.45 | - |
08 Jan 2024 | 22,772.20 | 22,772.20 | 22,772.20 | 22,772.20 | 22,767.77 | - |
05 Jan 2024 | 22,668.18 | 22,668.18 | 22,668.18 | 22,668.18 | 22,663.77 | - |
04 Jan 2024 | 22,742.63 | 22,742.63 | 22,742.63 | 22,742.63 | 22,738.20 | - |
03 Jan 2024 | 22,808.96 | 22,808.96 | 22,808.96 | 22,808.96 | 22,804.52 | - |
02 Jan 2024 | 22,975.19 | 22,975.19 | 22,975.19 | 22,975.19 | 22,970.72 | - |
29 Dec 2023 | 22,991.72 | 22,991.72 | 22,991.72 | 22,991.72 | 22,987.24 | - |
28 Dec 2023 | 23,055.77 | 23,055.77 | 23,055.77 | 23,055.77 | 23,051.28 | - |
27 Dec 2023 | 23,042.05 | 23,042.05 | 23,042.05 | 23,042.05 | 23,037.56 | - |
22 Dec 2023 | 22,935.97 | 22,935.97 | 22,935.97 | 22,935.97 | 22,931.51 | - |
21 Dec 2023 | 22,981.41 | 22,981.41 | 22,981.41 | 22,981.41 | 22,976.94 | - |
20 Dec 2023 | 22,905.89 | 22,905.89 | 22,905.89 | 22,905.89 | 22,901.43 | - |
19 Dec 2023 | 22,860.21 | 22,860.21 | 22,860.21 | 22,860.21 | 22,855.76 | - |
18 Dec 2023 | 22,835.74 | 22,835.74 | 22,835.74 | 22,835.74 | 22,831.29 | - |
15 Dec 2023 | 22,755.17 | 22,755.17 | 22,755.17 | 22,755.17 | 22,750.74 | - |
14 Dec 2023 | 22,710.02 | 22,710.02 | 22,710.02 | 22,710.02 | 22,705.60 | - |
13 Dec 2023 | 22,686.80 | 22,686.80 | 22,686.80 | 22,686.80 | 22,682.38 | - |
12 Dec 2023 | 22,460.07 | 22,460.07 | 22,460.07 | 22,460.07 | 22,455.70 | - |
11 Dec 2023 | 22,382.30 | 22,382.30 | 22,382.30 | 22,382.30 | 22,377.94 | - |
08 Dec 2023 | 22,398.83 | 22,398.83 | 22,398.83 | 22,398.83 | 22,394.47 | - |
07 Dec 2023 | 22,356.41 | 22,356.41 | 22,356.41 | 22,356.41 | 22,352.06 | - |
06 Dec 2023 | 22,300.76 | 22,300.76 | 22,300.76 | 22,300.76 | 22,296.42 | - |
05 Dec 2023 | 22,228.39 | 22,228.39 | 22,228.39 | 22,228.39 | 22,224.06 | - |
04 Dec 2023 | 22,172.71 | 22,172.71 | 22,172.71 | 22,172.71 | 22,168.39 | - |
01 Dec 2023 | 22,227.66 | 22,227.66 | 22,227.66 | 22,227.66 | 22,223.33 | - |
30 Nov 2023 | 22,088.15 | 22,088.15 | 22,088.15 | 22,088.15 | 22,083.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |