Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 20,260.95 | 20,260.95 | 20,260.95 | 20,260.95 | 20,260.95 | - |
19 Jun 2024 | 20,050.38 | 20,050.38 | 20,050.38 | 20,050.38 | 20,050.38 | - |
18 Jun 2024 | 20,131.36 | 20,131.36 | 20,131.36 | 20,131.36 | 20,131.36 | - |
17 Jun 2024 | 19,968.44 | 19,968.44 | 19,968.44 | 19,968.44 | 19,968.44 | - |
14 Jun 2024 | 19,925.10 | 19,925.10 | 19,925.10 | 19,925.10 | 19,925.10 | - |
13 Jun 2024 | 20,120.12 | 20,120.12 | 20,120.12 | 20,120.12 | 20,120.12 | - |
12 Jun 2024 | 20,403.92 | 20,403.92 | 20,403.92 | 20,403.92 | 20,403.92 | - |
11 Jun 2024 | 20,155.20 | 20,155.20 | 20,155.20 | 20,155.20 | 20,155.20 | - |
10 Jun 2024 | 20,359.44 | 20,359.44 | 20,359.44 | 20,359.44 | 20,359.44 | - |
07 Jun 2024 | 20,558.00 | 20,558.00 | 20,558.00 | 20,558.00 | 20,558.00 | - |
06 Jun 2024 | 20,633.47 | 20,633.47 | 20,633.47 | 20,633.47 | 20,633.47 | - |
05 Jun 2024 | 20,487.82 | 20,487.82 | 20,487.82 | 20,487.82 | 20,487.82 | - |
04 Jun 2024 | 20,308.60 | 20,308.60 | 20,308.60 | 20,308.60 | 20,308.60 | - |
03 Jun 2024 | 20,404.05 | 20,404.05 | 20,404.05 | 20,404.05 | 20,404.05 | - |
31 May 2024 | 20,376.00 | 20,376.00 | 20,376.00 | 20,376.00 | 20,376.00 | - |
30 May 2024 | 20,265.78 | 20,265.78 | 20,265.78 | 20,265.78 | 20,265.78 | - |
29 May 2024 | 20,133.73 | 20,133.73 | 20,133.73 | 20,133.73 | 20,133.73 | - |
28 May 2024 | 20,366.94 | 20,366.94 | 20,366.94 | 20,366.94 | 20,366.94 | - |
24 May 2024 | 20,427.08 | 20,427.08 | 20,427.08 | 20,427.08 | 20,427.08 | - |
23 May 2024 | 20,469.24 | 20,469.24 | 20,469.24 | 20,469.24 | 20,469.24 | - |
22 May 2024 | 20,450.09 | 20,450.09 | 20,450.09 | 20,450.09 | 20,450.09 | - |
21 May 2024 | 20,573.41 | 20,573.41 | 20,573.41 | 20,573.41 | 20,573.41 | - |
20 May 2024 | 20,635.81 | 20,635.81 | 20,635.81 | 20,635.81 | 20,635.81 | - |
17 May 2024 | 20,616.87 | 20,616.87 | 20,616.87 | 20,616.87 | 20,616.87 | - |
16 May 2024 | 20,676.52 | 20,676.52 | 20,676.52 | 20,676.52 | 20,676.52 | - |
15 May 2024 | 20,697.28 | 20,697.28 | 20,697.28 | 20,697.28 | 20,697.28 | - |
14 May 2024 | 20,609.98 | 20,609.98 | 20,609.98 | 20,609.98 | 20,609.98 | - |
13 May 2024 | 20,591.78 | 20,591.78 | 20,591.78 | 20,591.78 | 20,591.78 | - |
10 May 2024 | 20,591.14 | 20,591.14 | 20,591.14 | 20,591.14 | 20,591.14 | - |
09 May 2024 | 20,444.17 | 20,444.17 | 20,444.17 | 20,444.17 | 20,444.17 | - |
08 May 2024 | 20,358.31 | 20,358.31 | 20,358.31 | 20,358.31 | 20,358.31 | - |
07 May 2024 | 20,240.96 | 20,240.96 | 20,240.96 | 20,240.96 | 20,240.96 | - |
03 May 2024 | 19,888.33 | 19,888.33 | 19,888.33 | 19,888.33 | 19,888.33 | - |
02 May 2024 | 19,734.45 | 19,734.45 | 19,734.45 | 19,734.45 | 19,734.45 | - |
01 May 2024 | 19,742.95 | 19,742.95 | 19,742.95 | 19,742.95 | 19,742.95 | - |
30 Apr 2024 | 19,744.12 | 19,744.12 | 19,744.12 | 19,744.12 | 19,744.12 | - |
29 Apr 2024 | 19,876.48 | 19,876.48 | 19,876.48 | 19,876.48 | 19,876.48 | - |
26 Apr 2024 | 19,934.47 | 19,934.47 | 19,934.47 | 19,934.47 | 19,934.47 | - |
25 Apr 2024 | 19,705.77 | 19,705.77 | 19,705.77 | 19,705.77 | 19,705.77 | - |
24 Apr 2024 | 19,864.37 | 19,864.37 | 19,864.37 | 19,864.37 | 19,864.37 | - |
23 Apr 2024 | 19,958.20 | 19,958.20 | 19,958.20 | 19,958.20 | 19,958.20 | - |
22 Apr 2024 | 19,793.60 | 19,793.60 | 19,793.60 | 19,793.60 | 19,793.60 | - |
19 Apr 2024 | 19,540.97 | 19,540.97 | 19,540.97 | 19,540.97 | 19,540.97 | - |
18 Apr 2024 | 19,508.33 | 19,508.33 | 19,508.33 | 19,508.33 | 19,508.33 | - |
17 Apr 2024 | 19,419.53 | 19,419.53 | 19,419.53 | 19,419.53 | 19,419.53 | - |
16 Apr 2024 | 19,416.72 | 19,416.72 | 19,416.72 | 19,416.72 | 19,416.72 | - |
15 Apr 2024 | 19,691.00 | 19,691.00 | 19,691.00 | 19,691.00 | 19,691.00 | - |
12 Apr 2024 | 19,692.49 | 19,692.49 | 19,692.49 | 19,692.49 | 19,692.49 | - |
11 Apr 2024 | 19,662.97 | 19,662.97 | 19,662.97 | 19,662.97 | 19,662.97 | - |
10 Apr 2024 | 19,742.25 | 19,742.25 | 19,742.25 | 19,742.25 | 19,742.25 | - |
09 Apr 2024 | 19,730.87 | 19,730.87 | 19,730.87 | 19,730.87 | 19,730.87 | - |
08 Apr 2024 | 19,889.08 | 19,889.08 | 19,889.08 | 19,889.08 | 19,889.08 | - |
05 Apr 2024 | 19,787.85 | 19,787.85 | 19,787.85 | 19,787.85 | 19,787.85 | - |
04 Apr 2024 | 19,961.82 | 19,961.82 | 19,961.82 | 19,961.82 | 19,961.82 | - |
03 Apr 2024 | 19,921.88 | 19,921.88 | 19,921.88 | 19,921.88 | 19,921.88 | - |
02 Apr 2024 | 19,848.01 | 19,848.01 | 19,848.01 | 19,848.01 | 19,848.01 | - |
28 Mar 2024 | 19,959.66 | 19,959.66 | 19,959.66 | 19,959.66 | 19,959.66 | - |
28 Mar 2024 | 1.229712 Dividend | |||||
27 Mar 2024 | 20,080.44 | 20,080.44 | 20,080.44 | 20,080.44 | 20,079.21 | - |
26 Mar 2024 | 20,063.57 | 20,063.57 | 20,063.57 | 20,063.57 | 20,062.34 | - |
25 Mar 2024 | 20,008.20 | 20,008.20 | 20,008.20 | 20,008.20 | 20,006.97 | - |
22 Mar 2024 | 20,021.43 | 20,021.43 | 20,021.43 | 20,021.43 | 20,020.20 | - |
21 Mar 2024 | 19,986.25 | 19,986.25 | 19,986.25 | 19,986.25 | 19,985.03 | - |
20 Mar 2024 | 19,724.18 | 19,724.18 | 19,724.18 | 19,724.18 | 19,722.97 | - |
19 Mar 2024 | 19,723.11 | 19,723.11 | 19,723.11 | 19,723.11 | 19,721.90 | - |
18 Mar 2024 | 19,693.30 | 19,693.30 | 19,693.30 | 19,693.30 | 19,692.10 | - |
15 Mar 2024 | 19,725.22 | 19,725.22 | 19,725.22 | 19,725.22 | 19,724.01 | - |
14 Mar 2024 | 19,778.15 | 19,778.15 | 19,778.15 | 19,778.15 | 19,776.94 | - |
13 Mar 2024 | 19,820.75 | 19,820.75 | 19,820.75 | 19,820.75 | 19,819.54 | - |
12 Mar 2024 | 19,762.36 | 19,762.36 | 19,762.36 | 19,762.36 | 19,761.15 | - |
11 Mar 2024 | 19,559.93 | 19,559.93 | 19,559.93 | 19,559.93 | 19,558.73 | - |
08 Mar 2024 | 19,573.85 | 19,573.85 | 19,573.85 | 19,573.85 | 19,572.65 | - |
07 Mar 2024 | 19,656.36 | 19,656.36 | 19,656.36 | 19,656.36 | 19,655.16 | - |
06 Mar 2024 | 19,466.12 | 19,466.12 | 19,466.12 | 19,466.12 | 19,464.93 | - |
05 Mar 2024 | 19,351.52 | 19,351.52 | 19,351.52 | 19,351.52 | 19,350.33 | - |
04 Mar 2024 | 19,440.20 | 19,440.20 | 19,440.20 | 19,440.20 | 19,439.01 | - |
01 Mar 2024 | 19,459.69 | 19,459.69 | 19,459.69 | 19,459.69 | 19,458.50 | - |
29 Feb 2024 | 19,319.78 | 19,319.78 | 19,319.78 | 19,319.78 | 19,318.60 | - |
28 Feb 2024 | 19,335.55 | 19,335.55 | 19,335.55 | 19,335.55 | 19,334.37 | - |
27 Feb 2024 | 19,392.87 | 19,392.87 | 19,392.87 | 19,392.87 | 19,391.68 | - |
26 Feb 2024 | 19,367.77 | 19,367.77 | 19,367.77 | 19,367.77 | 19,366.58 | - |
23 Feb 2024 | 19,388.62 | 19,388.62 | 19,388.62 | 19,388.62 | 19,387.43 | - |
22 Feb 2024 | 19,369.19 | 19,369.19 | 19,369.19 | 19,369.19 | 19,368.00 | - |
21 Feb 2024 | 19,220.18 | 19,220.18 | 19,220.18 | 19,220.18 | 19,219.00 | - |
20 Feb 2024 | 19,187.93 | 19,187.93 | 19,187.93 | 19,187.93 | 19,186.76 | - |
19 Feb 2024 | 19,215.67 | 19,215.67 | 19,215.67 | 19,215.67 | 19,214.49 | - |
16 Feb 2024 | 19,182.86 | 19,182.86 | 19,182.86 | 19,182.86 | 19,181.69 | - |
15 Feb 2024 | 19,038.58 | 19,038.58 | 19,038.58 | 19,038.58 | 19,037.41 | - |
14 Feb 2024 | 18,887.59 | 18,887.59 | 18,887.59 | 18,887.59 | 18,886.43 | - |
13 Feb 2024 | 18,706.13 | 18,706.13 | 18,706.13 | 18,706.13 | 18,704.99 | - |
12 Feb 2024 | 18,950.33 | 18,950.33 | 18,950.33 | 18,950.33 | 18,949.17 | - |
09 Feb 2024 | 18,848.07 | 18,848.07 | 18,848.07 | 18,848.07 | 18,846.92 | - |
08 Feb 2024 | 18,846.30 | 18,846.30 | 18,846.30 | 18,846.30 | 18,845.15 | - |
07 Feb 2024 | 18,819.72 | 18,819.72 | 18,819.72 | 18,819.72 | 18,818.57 | - |
06 Feb 2024 | 18,920.29 | 18,920.29 | 18,920.29 | 18,920.29 | 18,919.13 | - |
05 Feb 2024 | 18,856.19 | 18,856.19 | 18,856.19 | 18,856.19 | 18,855.04 | - |
02 Feb 2024 | 18,796.57 | 18,796.57 | 18,796.57 | 18,796.57 | 18,795.42 | - |
01 Feb 2024 | 18,805.47 | 18,805.47 | 18,805.47 | 18,805.47 | 18,804.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |