Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 14,637.92 | 14,637.92 | 14,637.92 | 14,637.92 | 14,637.92 | - |
07 May 2024 | 14,601.21 | 14,601.21 | 14,601.21 | 14,601.21 | 14,601.21 | - |
03 May 2024 | 14,517.04 | 14,517.04 | 14,517.04 | 14,517.04 | 14,517.04 | - |
02 May 2024 | 14,484.68 | 14,484.68 | 14,484.68 | 14,484.68 | 14,484.68 | - |
01 May 2024 | 14,481.96 | 14,481.96 | 14,481.96 | 14,481.96 | 14,481.96 | - |
30 Apr 2024 | 14,496.93 | 14,496.93 | 14,496.93 | 14,496.93 | 14,496.93 | - |
29 Apr 2024 | 14,463.61 | 14,463.61 | 14,463.61 | 14,463.61 | 14,463.61 | - |
26 Apr 2024 | 14,451.70 | 14,451.70 | 14,451.70 | 14,451.70 | 14,451.70 | - |
25 Apr 2024 | 14,478.53 | 14,478.53 | 14,478.53 | 14,478.53 | 14,478.53 | - |
24 Apr 2024 | 14,493.48 | 14,493.48 | 14,493.48 | 14,493.48 | 14,493.48 | - |
23 Apr 2024 | 14,466.76 | 14,466.76 | 14,466.76 | 14,466.76 | 14,466.76 | - |
22 Apr 2024 | 14,459.34 | 14,459.34 | 14,459.34 | 14,459.34 | 14,459.34 | - |
19 Apr 2024 | 14,449.69 | 14,449.69 | 14,449.69 | 14,449.69 | 14,449.69 | - |
18 Apr 2024 | 14,454.41 | 14,454.41 | 14,454.41 | 14,454.41 | 14,454.41 | - |
17 Apr 2024 | 14,433.52 | 14,433.52 | 14,433.52 | 14,433.52 | 14,433.52 | - |
16 Apr 2024 | 14,484.36 | 14,484.36 | 14,484.36 | 14,484.36 | 14,484.36 | - |
15 Apr 2024 | 14,539.77 | 14,539.77 | 14,539.77 | 14,539.77 | 14,539.77 | - |
12 Apr 2024 | 14,529.37 | 14,529.37 | 14,529.37 | 14,529.37 | 14,529.37 | - |
11 Apr 2024 | 14,573.39 | 14,573.39 | 14,573.39 | 14,573.39 | 14,573.39 | - |
10 Apr 2024 | 14,630.78 | 14,630.78 | 14,630.78 | 14,630.78 | 14,630.78 | - |
09 Apr 2024 | 14,598.50 | 14,598.50 | 14,598.50 | 14,598.50 | 14,598.50 | - |
08 Apr 2024 | 14,607.21 | 14,607.21 | 14,607.21 | 14,607.21 | 14,607.21 | - |
05 Apr 2024 | 14,618.46 | 14,618.46 | 14,618.46 | 14,618.46 | 14,618.46 | - |
04 Apr 2024 | 14,594.27 | 14,594.27 | 14,594.27 | 14,594.27 | 14,594.27 | - |
03 Apr 2024 | 14,591.98 | 14,591.98 | 14,591.98 | 14,591.98 | 14,591.98 | - |
02 Apr 2024 | 14,619.33 | 14,619.33 | 14,619.33 | 14,619.33 | 14,619.33 | - |
02 Apr 2024 | 1.62425 Dividend | |||||
28 Mar 2024 | 14,606.23 | 14,606.23 | 14,606.23 | 14,606.23 | 14,604.61 | - |
27 Mar 2024 | 14,628.37 | 14,628.37 | 14,628.37 | 14,628.37 | 14,626.74 | - |
26 Mar 2024 | 14,624.29 | 14,624.29 | 14,624.29 | 14,624.29 | 14,622.66 | - |
25 Mar 2024 | 14,631.22 | 14,631.22 | 14,631.22 | 14,631.22 | 14,629.59 | - |
22 Mar 2024 | 14,606.65 | 14,606.65 | 14,606.65 | 14,606.65 | 14,605.03 | - |
21 Mar 2024 | 14,571.23 | 14,571.23 | 14,571.23 | 14,571.23 | 14,569.61 | - |
20 Mar 2024 | 14,558.35 | 14,558.35 | 14,558.35 | 14,558.35 | 14,556.73 | - |
19 Mar 2024 | 14,540.99 | 14,540.99 | 14,540.99 | 14,540.99 | 14,539.37 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 14,554.01 | 14,554.01 | 14,554.01 | 14,554.01 | 14,552.39 | - |
14 Mar 2024 | 14,578.75 | 14,578.75 | 14,578.75 | 14,578.75 | 14,577.13 | - |
13 Mar 2024 | 14,530.08 | 14,530.08 | 14,530.08 | 14,530.08 | 14,528.46 | - |
12 Mar 2024 | 14,578.11 | 14,578.11 | 14,578.11 | 14,578.11 | 14,576.49 | - |
11 Mar 2024 | 14,576.89 | 14,576.89 | 14,576.89 | 14,576.89 | 14,575.27 | - |
08 Mar 2024 | 14,550.44 | 14,550.44 | 14,550.44 | 14,550.44 | 14,548.82 | - |
07 Mar 2024 | 14,525.99 | 14,525.99 | 14,525.99 | 14,525.99 | 14,524.38 | - |
06 Mar 2024 | 14,510.08 | 14,510.08 | 14,510.08 | 14,510.08 | 14,508.47 | - |
05 Mar 2024 | 14,492.60 | 14,492.60 | 14,492.60 | 14,492.60 | 14,490.99 | - |
04 Mar 2024 | 14,496.18 | 14,496.18 | 14,496.18 | 14,496.18 | 14,494.57 | - |
01 Mar 2024 | 14,476.15 | 14,476.15 | 14,476.15 | 14,476.15 | 14,474.54 | - |
29 Feb 2024 | 14,462.14 | 14,462.14 | 14,462.14 | 14,462.14 | 14,460.53 | - |
28 Feb 2024 | 14,456.95 | 14,456.95 | 14,456.95 | 14,456.95 | 14,455.34 | - |
27 Feb 2024 | 14,461.75 | 14,461.75 | 14,461.75 | 14,461.75 | 14,460.14 | - |
26 Feb 2024 | 14,468.72 | 14,468.72 | 14,468.72 | 14,468.72 | 14,467.11 | - |
23 Feb 2024 | 14,442.27 | 14,442.27 | 14,442.27 | 14,442.27 | 14,440.66 | - |
22 Feb 2024 | 14,433.27 | 14,433.27 | 14,433.27 | 14,433.27 | 14,431.66 | - |
21 Feb 2024 | 14,431.47 | 14,431.47 | 14,431.47 | 14,431.47 | 14,429.86 | - |
20 Feb 2024 | 14,412.68 | 14,412.68 | 14,412.68 | 14,412.68 | 14,411.08 | - |
19 Feb 2024 | 14,412.84 | 14,412.84 | 14,412.84 | 14,412.84 | 14,411.24 | - |
16 Feb 2024 | 14,409.87 | 14,409.87 | 14,409.87 | 14,409.87 | 14,408.27 | - |
15 Feb 2024 | 14,382.17 | 14,382.17 | 14,382.17 | 14,382.17 | 14,380.57 | - |
14 Feb 2024 | 14,372.56 | 14,372.56 | 14,372.56 | 14,372.56 | 14,370.96 | - |
13 Feb 2024 | 14,410.81 | 14,410.81 | 14,410.81 | 14,410.81 | 14,409.21 | - |
12 Feb 2024 | 14,402.08 | 14,402.08 | 14,402.08 | 14,402.08 | 14,400.48 | - |
09 Feb 2024 | 14,400.02 | 14,400.02 | 14,400.02 | 14,400.02 | 14,398.42 | - |
08 Feb 2024 | 14,404.96 | 14,404.96 | 14,404.96 | 14,404.96 | 14,403.36 | - |
07 Feb 2024 | 14,430.80 | 14,430.80 | 14,430.80 | 14,430.80 | 14,429.19 | - |
06 Feb 2024 | 14,365.79 | 14,365.79 | 14,365.79 | 14,365.79 | 14,364.19 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 14,438.38 | 14,438.38 | 14,438.38 | 14,438.38 | 14,436.77 | - |
01 Feb 2024 | 14,383.04 | 14,383.04 | 14,383.04 | 14,383.04 | 14,381.44 | - |
31 Jan 2024 | 14,354.63 | 14,354.63 | 14,354.63 | 14,354.63 | 14,353.03 | - |
30 Jan 2024 | 14,330.88 | 14,330.88 | 14,330.88 | 14,330.88 | 14,329.29 | - |
29 Jan 2024 | 14,304.09 | 14,304.09 | 14,304.09 | 14,304.09 | 14,302.50 | - |
26 Jan 2024 | 14,281.19 | 14,281.19 | 14,281.19 | 14,281.19 | 14,279.60 | - |
25 Jan 2024 | 14,261.06 | 14,261.06 | 14,261.06 | 14,261.06 | 14,259.47 | - |
24 Jan 2024 | 14,253.35 | 14,253.35 | 14,253.35 | 14,253.35 | 14,251.76 | - |
23 Jan 2024 | 14,258.67 | 14,258.67 | 14,258.67 | 14,258.67 | 14,257.08 | - |
22 Jan 2024 | 14,246.12 | 14,246.12 | 14,246.12 | 14,246.12 | 14,244.54 | - |
19 Jan 2024 | 14,235.13 | 14,235.13 | 14,235.13 | 14,235.13 | 14,233.55 | - |
18 Jan 2024 | 14,238.03 | 14,238.03 | 14,238.03 | 14,238.03 | 14,236.45 | - |
17 Jan 2024 | 14,270.83 | 14,270.83 | 14,270.83 | 14,270.83 | 14,269.24 | - |
16 Jan 2024 | 14,300.13 | 14,300.13 | 14,300.13 | 14,300.13 | 14,298.54 | - |
15 Jan 2024 | 14,297.82 | 14,297.82 | 14,297.82 | 14,297.82 | 14,296.23 | - |
12 Jan 2024 | 14,253.01 | 14,253.01 | 14,253.01 | 14,253.01 | 14,251.42 | - |
11 Jan 2024 | 14,216.18 | 14,216.18 | 14,216.18 | 14,216.18 | 14,214.60 | - |
10 Jan 2024 | 14,183.61 | 14,183.61 | 14,183.61 | 14,183.61 | 14,182.03 | - |
09 Jan 2024 | 14,185.40 | 14,185.40 | 14,185.40 | 14,185.40 | 14,183.82 | - |
08 Jan 2024 | 14,182.57 | 14,182.57 | 14,182.57 | 14,182.57 | 14,180.99 | - |
05 Jan 2024 | 14,214.43 | 14,214.43 | 14,214.43 | 14,214.43 | 14,212.85 | - |
04 Jan 2024 | 14,246.29 | 14,246.29 | 14,246.29 | 14,246.29 | 14,244.71 | - |
03 Jan 2024 | 14,274.48 | 14,274.48 | 14,274.48 | 14,274.48 | 14,272.89 | - |
02 Jan 2024 | 14,286.30 | 14,286.30 | 14,286.30 | 14,286.30 | 14,284.71 | - |
02 Jan 2024 | 1.568727 Dividend | |||||
29 Dec 2023 | 14,276.43 | 14,276.43 | 14,276.43 | 14,276.43 | 14,273.27 | - |
28 Dec 2023 | 14,280.46 | 14,280.46 | 14,280.46 | 14,280.46 | 14,277.30 | - |
27 Dec 2023 | 14,245.20 | 14,245.20 | 14,245.20 | 14,245.20 | 14,242.05 | - |
22 Dec 2023 | 14,241.65 | 14,241.65 | 14,241.65 | 14,241.65 | 14,238.50 | - |
21 Dec 2023 | 14,239.71 | 14,239.71 | 14,239.71 | 14,239.71 | 14,236.56 | - |
20 Dec 2023 | 14,209.50 | 14,209.50 | 14,209.50 | 14,209.50 | 14,206.36 | - |
19 Dec 2023 | 14,179.30 | 14,179.30 | 14,179.30 | 14,179.30 | 14,176.16 | - |
18 Dec 2023 | 14,170.84 | 14,170.84 | 14,170.84 | 14,170.84 | 14,167.71 | - |
15 Dec 2023 | 14,141.78 | 14,141.78 | 14,141.78 | 14,141.78 | 14,138.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |