Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 11,287.60 | 11,287.60 | 11,287.60 | 11,287.60 | 11,287.60 | - |
02 Jul 2024 | 11,231.00 | 11,231.00 | 11,231.00 | 11,231.00 | 11,231.00 | - |
01 Jul 2024 | 11,228.90 | 11,228.90 | 11,228.90 | 11,228.90 | 11,228.90 | - |
01 Jul 2024 | 1.262448 Dividend | |||||
28 Jun 2024 | 11,291.30 | 11,291.30 | 11,291.30 | 11,291.30 | 11,290.04 | - |
27 Jun 2024 | 11,267.70 | 11,267.70 | 11,267.70 | 11,267.70 | 11,266.44 | - |
26 Jun 2024 | 11,255.10 | 11,255.10 | 11,255.10 | 11,255.10 | 11,253.84 | - |
25 Jun 2024 | 11,222.30 | 11,222.30 | 11,222.30 | 11,222.30 | 11,221.04 | - |
24 Jun 2024 | 11,249.40 | 11,249.40 | 11,249.40 | 11,249.40 | 11,248.14 | - |
21 Jun 2024 | 11,272.90 | 11,272.90 | 11,272.90 | 11,272.90 | 11,271.64 | - |
20 Jun 2024 | 11,271.60 | 11,271.60 | 11,271.60 | 11,271.60 | 11,270.34 | - |
19 Jun 2024 | 11,243.10 | 11,243.10 | 11,243.10 | 11,243.10 | 11,241.84 | - |
18 Jun 2024 | 11,244.00 | 11,244.00 | 11,244.00 | 11,244.00 | 11,242.74 | - |
17 Jun 2024 | 11,208.80 | 11,208.80 | 11,208.80 | 11,208.80 | 11,207.55 | - |
14 Jun 2024 | 11,185.00 | 11,185.00 | 11,185.00 | 11,185.00 | 11,183.75 | - |
13 Jun 2024 | 11,152.10 | 11,152.10 | 11,152.10 | 11,152.10 | 11,150.85 | - |
12 Jun 2024 | 11,082.50 | 11,082.50 | 11,082.50 | 11,082.50 | 11,081.26 | - |
11 Jun 2024 | 11,063.30 | 11,063.30 | 11,063.30 | 11,063.30 | 11,062.06 | - |
10 Jun 2024 | 11,056.40 | 11,056.40 | 11,056.40 | 11,056.40 | 11,055.16 | - |
07 Jun 2024 | 11,066.10 | 11,066.10 | 11,066.10 | 11,066.10 | 11,064.86 | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 10,968.20 | 10,968.20 | 10,968.20 | 10,968.20 | 10,966.97 | - |
04 Jun 2024 | 10,932.50 | 10,932.50 | 10,932.50 | 10,932.50 | 10,931.28 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 10,855.30 | 10,855.30 | 10,855.30 | 10,855.30 | 10,854.09 | - |
30 May 2024 | 10,892.60 | 10,892.60 | 10,892.60 | 10,892.60 | 10,891.38 | - |
29 May 2024 | 10,940.90 | 10,940.90 | 10,940.90 | 10,940.90 | 10,939.68 | - |
28 May 2024 | 10,982.30 | 10,982.30 | 10,982.30 | 10,982.30 | 10,981.07 | - |
24 May 2024 | 10,955.40 | 10,955.40 | 10,955.40 | 10,955.40 | 10,954.18 | - |
23 May 2024 | 11,015.10 | 11,015.10 | 11,015.10 | 11,015.10 | 11,013.87 | - |
22 May 2024 | 11,012.90 | 11,012.90 | 11,012.90 | 11,012.90 | 11,011.67 | - |
21 May 2024 | 11,034.30 | 11,034.30 | 11,034.30 | 11,034.30 | 11,033.07 | - |
20 May 2024 | 11,047.80 | 11,047.80 | 11,047.80 | 11,047.80 | 11,046.56 | - |
17 May 2024 | 11,059.50 | 11,059.50 | 11,059.50 | 11,059.50 | 11,058.26 | - |
16 May 2024 | 11,107.60 | 11,107.60 | 11,107.60 | 11,107.60 | 11,106.36 | - |
15 May 2024 | 11,024.00 | 11,024.00 | 11,024.00 | 11,024.00 | 11,022.77 | - |
14 May 2024 | 10,994.70 | 10,994.70 | 10,994.70 | 10,994.70 | 10,993.47 | - |
13 May 2024 | 11,014.80 | 11,014.80 | 11,014.80 | 11,014.80 | 11,013.57 | - |
10 May 2024 | 11,021.10 | 11,021.10 | 11,021.10 | 11,021.10 | 11,019.87 | - |
09 May 2024 | 10,975.30 | 10,975.30 | 10,975.30 | 10,975.30 | 10,974.07 | - |
08 May 2024 | 10,952.40 | 10,952.40 | 10,952.40 | 10,952.40 | 10,951.18 | - |
07 May 2024 | 10,918.30 | 10,918.30 | 10,918.30 | 10,918.30 | 10,917.08 | - |
03 May 2024 | 10,736.40 | 10,736.40 | 10,736.40 | 10,736.40 | 10,735.20 | - |
02 May 2024 | 10,667.40 | 10,667.40 | 10,667.40 | 10,667.40 | 10,666.21 | - |
01 May 2024 | 10,675.80 | 10,675.80 | 10,675.80 | 10,675.80 | 10,674.61 | - |
30 Apr 2024 | 10,753.20 | 10,753.20 | 10,753.20 | 10,753.20 | 10,752.00 | - |
29 Apr 2024 | 10,766.00 | 10,766.00 | 10,766.00 | 10,766.00 | 10,764.80 | - |
26 Apr 2024 | 10,662.40 | 10,662.40 | 10,662.40 | 10,662.40 | 10,661.21 | - |
25 Apr 2024 | 10,684.10 | 10,684.10 | 10,684.10 | 10,684.10 | 10,682.91 | - |
24 Apr 2024 | 10,754.60 | 10,754.60 | 10,754.60 | 10,754.60 | 10,753.40 | - |
23 Apr 2024 | 10,706.20 | 10,706.20 | 10,706.20 | 10,706.20 | 10,705.00 | - |
22 Apr 2024 | 10,639.60 | 10,639.60 | 10,639.60 | 10,639.60 | 10,638.41 | - |
19 Apr 2024 | 10,652.70 | 10,652.70 | 10,652.70 | 10,652.70 | 10,651.51 | - |
18 Apr 2024 | 10,688.60 | 10,688.60 | 10,688.60 | 10,688.60 | 10,687.40 | - |
17 Apr 2024 | 10,739.10 | 10,739.10 | 10,739.10 | 10,739.10 | 10,737.90 | - |
16 Apr 2024 | 10,762.00 | 10,762.00 | 10,762.00 | 10,762.00 | 10,760.80 | - |
15 Apr 2024 | 10,867.20 | 10,867.20 | 10,867.20 | 10,867.20 | 10,865.99 | - |
12 Apr 2024 | 10,988.00 | 10,988.00 | 10,988.00 | 10,988.00 | 10,986.77 | - |
11 Apr 2024 | 10,891.40 | 10,891.40 | 10,891.40 | 10,891.40 | 10,890.18 | - |
10 Apr 2024 | 10,917.30 | 10,917.30 | 10,917.30 | 10,917.30 | 10,916.08 | - |
09 Apr 2024 | 10,899.80 | 10,899.80 | 10,899.80 | 10,899.80 | 10,898.58 | - |
08 Apr 2024 | 10,912.60 | 10,912.60 | 10,912.60 | 10,912.60 | 10,911.38 | - |
05 Apr 2024 | 10,849.20 | 10,849.20 | 10,849.20 | 10,849.20 | 10,847.99 | - |
04 Apr 2024 | 10,927.80 | 10,927.80 | 10,927.80 | 10,927.80 | 10,926.58 | - |
03 Apr 2024 | 10,935.90 | 10,935.90 | 10,935.90 | 10,935.90 | 10,934.68 | - |
02 Apr 2024 | 10,987.60 | 10,987.60 | 10,987.60 | 10,987.60 | 10,986.37 | - |
28 Mar 2024 | 10,984.10 | 10,984.10 | 10,984.10 | 10,984.10 | 10,982.87 | - |
27 Mar 2024 | 10,941.80 | 10,941.80 | 10,941.80 | 10,941.80 | 10,940.58 | - |
26 Mar 2024 | 10,962.80 | 10,962.80 | 10,962.80 | 10,962.80 | 10,961.57 | - |
25 Mar 2024 | 10,962.40 | 10,962.40 | 10,962.40 | 10,962.40 | 10,961.17 | - |
22 Mar 2024 | 11,001.60 | 11,001.60 | 11,001.60 | 11,001.60 | 11,000.37 | - |
21 Mar 2024 | 10,945.20 | 10,945.20 | 10,945.20 | 10,945.20 | 10,943.98 | - |
20 Mar 2024 | 10,870.60 | 10,870.60 | 10,870.60 | 10,870.60 | 10,869.38 | - |
19 Mar 2024 | 10,836.60 | 10,836.60 | 10,836.60 | 10,836.60 | 10,835.39 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 10,865.50 | 10,865.50 | 10,865.50 | 10,865.50 | 10,864.29 | - |
14 Mar 2024 | 10,895.60 | 10,895.60 | 10,895.60 | 10,895.60 | 10,894.38 | - |
13 Mar 2024 | 10,909.60 | 10,909.60 | 10,909.60 | 10,909.60 | 10,908.38 | - |
12 Mar 2024 | 10,853.60 | 10,853.60 | 10,853.60 | 10,853.60 | 10,852.39 | - |
11 Mar 2024 | 10,845.20 | 10,845.20 | 10,845.20 | 10,845.20 | 10,843.99 | - |
08 Mar 2024 | 10,917.40 | 10,917.40 | 10,917.40 | 10,917.40 | 10,916.18 | - |
07 Mar 2024 | 10,846.80 | 10,846.80 | 10,846.80 | 10,846.80 | 10,845.59 | - |
06 Mar 2024 | 10,794.60 | 10,794.60 | 10,794.60 | 10,794.60 | 10,793.39 | - |
05 Mar 2024 | 10,865.40 | 10,865.40 | 10,865.40 | 10,865.40 | 10,864.19 | - |
04 Mar 2024 | 10,852.50 | 10,852.50 | 10,852.50 | 10,852.50 | 10,851.29 | - |
01 Mar 2024 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 10,783.79 | - |
29 Feb 2024 | 10,720.30 | 10,720.30 | 10,720.30 | 10,720.30 | 10,719.10 | - |
28 Feb 2024 | 10,744.50 | 10,744.50 | 10,744.50 | 10,744.50 | 10,743.30 | - |
27 Feb 2024 | 10,774.90 | 10,774.90 | 10,774.90 | 10,774.90 | 10,773.70 | - |
26 Feb 2024 | 10,793.70 | 10,793.70 | 10,793.70 | 10,793.70 | 10,792.49 | - |
23 Feb 2024 | 10,772.60 | 10,772.60 | 10,772.60 | 10,772.60 | 10,771.40 | - |
22 Feb 2024 | 10,665.20 | 10,665.20 | 10,665.20 | 10,665.20 | 10,664.01 | - |
21 Feb 2024 | 10,657.10 | 10,657.10 | 10,657.10 | 10,657.10 | 10,655.91 | - |
20 Feb 2024 | 10,705.50 | 10,705.50 | 10,705.50 | 10,705.50 | 10,704.30 | - |
19 Feb 2024 | 10,677.60 | 10,677.60 | 10,677.60 | 10,677.60 | 10,676.41 | - |
16 Feb 2024 | 10,711.50 | 10,711.50 | 10,711.50 | 10,711.50 | 10,710.30 | - |
15 Feb 2024 | 10,723.10 | 10,723.10 | 10,723.10 | 10,723.10 | 10,721.90 | - |
14 Feb 2024 | 10,645.80 | 10,645.80 | 10,645.80 | 10,645.80 | 10,644.61 | - |
13 Feb 2024 | 10,662.60 | 10,662.60 | 10,662.60 | 10,662.60 | 10,661.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |