Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 23,074.59 | 23,074.59 | 23,074.59 | 23,074.59 | 23,074.59 | - |
23 Apr 2024 | 23,068.71 | 23,068.71 | 23,068.71 | 23,068.71 | 23,068.71 | - |
22 Apr 2024 | 23,007.34 | 23,007.34 | 23,007.34 | 23,007.34 | 23,007.34 | - |
19 Apr 2024 | 22,702.81 | 22,702.81 | 22,702.81 | 22,702.81 | 22,702.81 | - |
18 Apr 2024 | 22,815.10 | 22,815.10 | 22,815.10 | 22,815.10 | 22,815.10 | - |
17 Apr 2024 | 22,785.59 | 22,785.59 | 22,785.59 | 22,785.59 | 22,785.59 | - |
16 Apr 2024 | 22,809.84 | 22,809.84 | 22,809.84 | 22,809.84 | 22,809.84 | - |
15 Apr 2024 | 23,002.66 | 23,002.66 | 23,002.66 | 23,002.66 | 23,002.66 | - |
12 Apr 2024 | 23,204.38 | 23,204.38 | 23,204.38 | 23,204.38 | 23,204.38 | - |
11 Apr 2024 | 23,244.27 | 23,244.27 | 23,244.27 | 23,244.27 | 23,244.27 | - |
10 Apr 2024 | 23,180.32 | 23,180.32 | 23,180.32 | 23,180.32 | 23,180.32 | - |
09 Apr 2024 | 23,201.55 | 23,201.55 | 23,201.55 | 23,201.55 | 23,201.55 | - |
08 Apr 2024 | 23,197.85 | 23,197.85 | 23,197.85 | 23,197.85 | 23,197.85 | - |
05 Apr 2024 | 23,168.44 | 23,168.44 | 23,168.44 | 23,168.44 | 23,168.44 | - |
04 Apr 2024 | 23,128.98 | 23,128.98 | 23,128.98 | 23,128.98 | 23,128.98 | - |
03 Apr 2024 | 23,224.03 | 23,224.03 | 23,224.03 | 23,224.03 | 23,224.03 | - |
02 Apr 2024 | 23,262.34 | 23,262.34 | 23,262.34 | 23,262.34 | 23,262.34 | - |
02 Apr 2024 | 4.6714 Dividend | |||||
28 Mar 2024 | 23,833.09 | 23,833.09 | 23,833.09 | 23,833.09 | 23,828.42 | - |
27 Mar 2024 | 23,815.34 | 23,815.34 | 23,815.34 | 23,815.34 | 23,810.67 | - |
26 Mar 2024 | 23,692.09 | 23,692.09 | 23,692.09 | 23,692.09 | 23,687.45 | - |
25 Mar 2024 | 23,691.79 | 23,691.79 | 23,691.79 | 23,691.79 | 23,687.15 | - |
22 Mar 2024 | 23,775.96 | 23,775.96 | 23,775.96 | 23,775.96 | 23,771.30 | - |
21 Mar 2024 | 23,722.97 | 23,722.97 | 23,722.97 | 23,722.97 | 23,718.32 | - |
20 Mar 2024 | 23,439.26 | 23,439.26 | 23,439.26 | 23,439.26 | 23,434.67 | - |
19 Mar 2024 | 23,381.27 | 23,381.27 | 23,381.27 | 23,381.27 | 23,376.69 | - |
18 Mar 2024 | 23,307.50 | 23,307.50 | 23,307.50 | 23,307.50 | 23,302.93 | - |
15 Mar 2024 | 23,228.51 | 23,228.51 | 23,228.51 | 23,228.51 | 23,223.96 | - |
14 Mar 2024 | 23,299.77 | 23,299.77 | 23,299.77 | 23,299.77 | 23,295.20 | - |
13 Mar 2024 | 23,323.42 | 23,323.42 | 23,323.42 | 23,323.42 | 23,318.85 | - |
12 Mar 2024 | 23,366.82 | 23,366.82 | 23,366.82 | 23,366.82 | 23,362.24 | - |
11 Mar 2024 | 23,164.73 | 23,164.73 | 23,164.73 | 23,164.73 | 23,160.19 | - |
08 Mar 2024 | 23,133.69 | 23,133.69 | 23,133.69 | 23,133.69 | 23,129.16 | - |
07 Mar 2024 | 23,268.44 | 23,268.44 | 23,268.44 | 23,268.44 | 23,263.88 | - |
06 Mar 2024 | 23,155.13 | 23,155.13 | 23,155.13 | 23,155.13 | 23,150.59 | - |
05 Mar 2024 | 23,079.67 | 23,079.67 | 23,079.67 | 23,079.67 | 23,075.15 | - |
04 Mar 2024 | 23,192.00 | 23,192.00 | 23,192.00 | 23,192.00 | 23,187.46 | - |
01 Mar 2024 | 23,270.54 | 23,270.54 | 23,270.54 | 23,270.54 | 23,265.98 | - |
29 Feb 2024 | 23,124.33 | 23,124.33 | 23,124.33 | 23,124.33 | 23,119.80 | - |
28 Feb 2024 | 23,034.04 | 23,034.04 | 23,034.04 | 23,034.04 | 23,029.53 | - |
27 Feb 2024 | 23,072.83 | 23,072.83 | 23,072.83 | 23,072.83 | 23,068.31 | - |
26 Feb 2024 | 23,046.78 | 23,046.78 | 23,046.78 | 23,046.78 | 23,042.26 | - |
23 Feb 2024 | 23,106.01 | 23,106.01 | 23,106.01 | 23,106.01 | 23,101.48 | - |
22 Feb 2024 | 23,132.13 | 23,132.13 | 23,132.13 | 23,132.13 | 23,127.60 | - |
21 Feb 2024 | 22,883.81 | 22,883.81 | 22,883.81 | 22,883.81 | 22,879.33 | - |
20 Feb 2024 | 22,851.00 | 22,851.00 | 22,851.00 | 22,851.00 | 22,846.52 | - |
19 Feb 2024 | 22,996.22 | 22,996.22 | 22,996.22 | 22,996.22 | 22,991.71 | - |
16 Feb 2024 | 22,980.82 | 22,980.82 | 22,980.82 | 22,980.82 | 22,976.32 | - |
15 Feb 2024 | 22,944.26 | 22,944.26 | 22,944.26 | 22,944.26 | 22,939.76 | - |
14 Feb 2024 | 22,847.65 | 22,847.65 | 22,847.65 | 22,847.65 | 22,843.17 | - |
13 Feb 2024 | 22,643.41 | 22,643.41 | 22,643.41 | 22,643.41 | 22,638.97 | - |
12 Feb 2024 | 22,844.02 | 22,844.02 | 22,844.02 | 22,844.02 | 22,839.54 | - |
09 Feb 2024 | 22,807.44 | 22,807.44 | 22,807.44 | 22,807.44 | 22,802.97 | - |
08 Feb 2024 | 22,797.30 | 22,797.30 | 22,797.30 | 22,797.30 | 22,792.83 | - |
07 Feb 2024 | 22,795.06 | 22,795.06 | 22,795.06 | 22,795.06 | 22,790.59 | - |
06 Feb 2024 | 22,801.42 | 22,801.42 | 22,801.42 | 22,801.42 | 22,796.95 | - |
05 Feb 2024 | 22,740.93 | 22,740.93 | 22,740.93 | 22,740.93 | 22,736.47 | - |
02 Feb 2024 | 22,690.18 | 22,690.18 | 22,690.18 | 22,690.18 | 22,685.73 | - |
01 Feb 2024 | 22,617.11 | 22,617.11 | 22,617.11 | 22,617.11 | 22,612.68 | - |
31 Jan 2024 | 22,460.89 | 22,460.89 | 22,460.89 | 22,460.89 | 22,456.49 | - |
30 Jan 2024 | 22,628.20 | 22,628.20 | 22,628.20 | 22,628.20 | 22,623.76 | - |
29 Jan 2024 | 22,614.19 | 22,614.19 | 22,614.19 | 22,614.19 | 22,609.76 | - |
26 Jan 2024 | 22,480.02 | 22,480.02 | 22,480.02 | 22,480.02 | 22,475.61 | - |
25 Jan 2024 | 22,428.30 | 22,428.30 | 22,428.30 | 22,428.30 | 22,423.91 | - |
24 Jan 2024 | 22,329.45 | 22,329.45 | 22,329.45 | 22,329.45 | 22,325.07 | - |
23 Jan 2024 | 22,339.83 | 22,339.83 | 22,339.83 | 22,339.83 | 22,335.45 | - |
22 Jan 2024 | 22,293.00 | 22,293.00 | 22,293.00 | 22,293.00 | 22,288.63 | - |
19 Jan 2024 | 22,256.15 | 22,256.15 | 22,256.15 | 22,256.15 | 22,251.79 | - |
18 Jan 2024 | 22,119.31 | 22,119.31 | 22,119.31 | 22,119.31 | 22,114.98 | - |
17 Jan 2024 | 22,031.46 | 22,031.46 | 22,031.46 | 22,031.46 | 22,027.14 | - |
16 Jan 2024 | 22,256.92 | 22,256.92 | 22,256.92 | 22,256.92 | 22,252.56 | - |
15 Jan 2024 | 22,307.51 | 22,307.51 | 22,307.51 | 22,307.51 | 22,303.14 | - |
12 Jan 2024 | 22,305.70 | 22,305.70 | 22,305.70 | 22,305.70 | 22,301.33 | - |
11 Jan 2024 | 22,279.96 | 22,279.96 | 22,279.96 | 22,279.96 | 22,275.59 | - |
10 Jan 2024 | 22,275.36 | 22,275.36 | 22,275.36 | 22,275.36 | 22,270.99 | - |
09 Jan 2024 | 22,299.25 | 22,299.25 | 22,299.25 | 22,299.25 | 22,294.88 | - |
08 Jan 2024 | 22,270.19 | 22,270.19 | 22,270.19 | 22,270.19 | 22,265.82 | - |
05 Jan 2024 | 22,136.49 | 22,136.49 | 22,136.49 | 22,136.49 | 22,132.15 | - |
04 Jan 2024 | 22,219.94 | 22,219.94 | 22,219.94 | 22,219.94 | 22,215.58 | - |
03 Jan 2024 | 22,277.44 | 22,277.44 | 22,277.44 | 22,277.44 | 22,273.07 | - |
02 Jan 2024 | 22,479.58 | 22,479.58 | 22,479.58 | 22,479.58 | 22,475.17 | - |
29 Dec 2023 | 22,459.61 | 22,459.61 | 22,459.61 | 22,459.61 | 22,455.21 | - |
28 Dec 2023 | 22,509.19 | 22,509.19 | 22,509.19 | 22,509.19 | 22,504.78 | - |
27 Dec 2023 | 22,471.72 | 22,471.72 | 22,471.72 | 22,471.72 | 22,467.32 | - |
22 Dec 2023 | 22,370.36 | 22,370.36 | 22,370.36 | 22,370.36 | 22,365.97 | - |
21 Dec 2023 | 22,431.41 | 22,431.41 | 22,431.41 | 22,431.41 | 22,427.01 | - |
20 Dec 2023 | 22,332.94 | 22,332.94 | 22,332.94 | 22,332.94 | 22,328.56 | - |
19 Dec 2023 | 22,310.01 | 22,310.01 | 22,310.01 | 22,310.01 | 22,305.64 | - |
18 Dec 2023 | 22,297.31 | 22,297.31 | 22,297.31 | 22,297.31 | 22,292.94 | - |
15 Dec 2023 | 22,190.18 | 22,190.18 | 22,190.18 | 22,190.18 | 22,185.83 | - |
14 Dec 2023 | 22,160.35 | 22,160.35 | 22,160.35 | 22,160.35 | 22,156.01 | - |
13 Dec 2023 | 22,176.84 | 22,176.84 | 22,176.84 | 22,176.84 | 22,172.49 | - |
12 Dec 2023 | 21,956.16 | 21,956.16 | 21,956.16 | 21,956.16 | 21,951.86 | - |
11 Dec 2023 | 21,886.23 | 21,886.23 | 21,886.23 | 21,886.23 | 21,881.94 | - |
08 Dec 2023 | 21,891.37 | 21,891.37 | 21,891.37 | 21,891.37 | 21,887.08 | - |
07 Dec 2023 | 21,809.03 | 21,809.03 | 21,809.03 | 21,809.03 | 21,804.76 | - |
06 Dec 2023 | 21,731.68 | 21,731.68 | 21,731.68 | 21,731.68 | 21,727.42 | - |
05 Dec 2023 | 21,672.34 | 21,672.34 | 21,672.34 | 21,672.34 | 21,668.09 | - |
04 Dec 2023 | 21,657.13 | 21,657.13 | 21,657.13 | 21,657.13 | 21,652.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |