Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8,972.61 | 8,972.61 | 8,972.61 | 8,972.61 | 8,972.61 | - |
02 May 2024 | 8,898.10 | 8,898.10 | 8,898.10 | 8,898.10 | 8,898.10 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8,845.46 | 8,845.46 | 8,845.46 | 8,845.46 | 8,845.46 | - |
29 Apr 2024 | 8,932.65 | 8,932.65 | 8,932.65 | 8,932.65 | 8,932.65 | - |
26 Apr 2024 | 8,881.83 | 8,881.83 | 8,881.83 | 8,881.83 | 8,881.83 | - |
25 Apr 2024 | 8,815.66 | 8,815.66 | 8,815.66 | 8,815.66 | 8,815.66 | - |
24 Apr 2024 | 8,847.76 | 8,847.76 | 8,847.76 | 8,847.76 | 8,847.76 | - |
23 Apr 2024 | 8,945.06 | 8,945.06 | 8,945.06 | 8,945.06 | 8,945.06 | - |
22 Apr 2024 | 9,016.38 | 9,016.38 | 9,016.38 | 9,016.38 | 9,016.38 | - |
19 Apr 2024 | 8,956.52 | 8,956.52 | 8,956.52 | 8,956.52 | 8,956.52 | - |
18 Apr 2024 | 8,964.80 | 8,964.80 | 8,964.80 | 8,964.80 | 8,964.80 | - |
17 Apr 2024 | 8,957.89 | 8,957.89 | 8,957.89 | 8,957.89 | 8,957.89 | - |
16 Apr 2024 | 8,899.36 | 8,899.36 | 8,899.36 | 8,899.36 | 8,899.36 | - |
15 Apr 2024 | 8,938.08 | 8,938.08 | 8,938.08 | 8,938.08 | 8,938.08 | - |
12 Apr 2024 | 9,099.61 | 9,099.61 | 9,099.61 | 9,099.61 | 9,099.61 | - |
11 Apr 2024 | 8,983.20 | 8,983.20 | 8,983.20 | 8,983.20 | 8,983.20 | - |
10 Apr 2024 | 9,111.94 | 9,111.94 | 9,111.94 | 9,111.94 | 9,111.94 | - |
09 Apr 2024 | 9,231.80 | 9,231.80 | 9,231.80 | 9,231.80 | 9,231.80 | - |
08 Apr 2024 | 9,120.13 | 9,120.13 | 9,120.13 | 9,120.13 | 9,120.13 | - |
05 Apr 2024 | 9,137.97 | 9,137.97 | 9,137.97 | 9,137.97 | 9,137.97 | - |
04 Apr 2024 | 9,228.44 | 9,228.44 | 9,228.44 | 9,228.44 | 9,228.44 | - |
03 Apr 2024 | 9,140.72 | 9,140.72 | 9,140.72 | 9,140.72 | 9,140.72 | - |
02 Apr 2024 | 9,142.69 | 9,142.69 | 9,142.69 | 9,142.69 | 9,142.69 | - |
28 Mar 2024 | 9,379.77 | 9,379.77 | 9,379.77 | 9,379.77 | 9,379.77 | - |
27 Mar 2024 | 9,355.55 | 9,355.55 | 9,355.55 | 9,355.55 | 9,355.55 | - |
26 Mar 2024 | 9,325.26 | 9,325.26 | 9,325.26 | 9,325.26 | 9,325.26 | - |
25 Mar 2024 | 9,276.10 | 9,276.10 | 9,276.10 | 9,276.10 | 9,276.10 | - |
22 Mar 2024 | 9,339.51 | 9,339.51 | 9,339.51 | 9,339.51 | 9,339.51 | - |
21 Mar 2024 | 9,280.22 | 9,280.22 | 9,280.22 | 9,280.22 | 9,280.22 | - |
20 Mar 2024 | 9,288.59 | 9,288.59 | 9,288.59 | 9,288.59 | 9,288.59 | - |
19 Mar 2024 | 9,237.01 | 9,237.01 | 9,237.01 | 9,237.01 | 9,237.01 | - |
18 Mar 2024 | 9,215.65 | 9,215.65 | 9,215.65 | 9,215.65 | 9,215.65 | - |
15 Mar 2024 | 9,190.16 | 9,190.16 | 9,190.16 | 9,190.16 | 9,190.16 | - |
14 Mar 2024 | 9,202.97 | 9,202.97 | 9,202.97 | 9,202.97 | 9,202.97 | - |
13 Mar 2024 | 9,302.54 | 9,302.54 | 9,302.54 | 9,302.54 | 9,302.54 | - |
12 Mar 2024 | 9,391.11 | 9,391.11 | 9,391.11 | 9,391.11 | 9,391.11 | - |
11 Mar 2024 | 9,383.89 | 9,383.89 | 9,383.89 | 9,383.89 | 9,383.89 | - |
08 Mar 2024 | 9,369.68 | 9,369.68 | 9,369.68 | 9,369.68 | 9,369.68 | - |
07 Mar 2024 | 9,371.14 | 9,371.14 | 9,371.14 | 9,371.14 | 9,371.14 | - |
06 Mar 2024 | 9,327.51 | 9,327.51 | 9,327.51 | 9,327.51 | 9,327.51 | - |
05 Mar 2024 | 9,318.71 | 9,318.71 | 9,318.71 | 9,318.71 | 9,318.71 | - |
04 Mar 2024 | 9,140.24 | 9,140.24 | 9,140.24 | 9,140.24 | 9,140.24 | - |
01 Mar 2024 | 9,173.11 | 9,173.11 | 9,173.11 | 9,173.11 | 9,173.11 | - |
29 Feb 2024 | 9,131.36 | 9,131.36 | 9,131.36 | 9,131.36 | 9,131.36 | - |
28 Feb 2024 | 8,997.25 | 8,997.25 | 8,997.25 | 8,997.25 | 8,997.25 | - |
27 Feb 2024 | 8,993.84 | 8,993.84 | 8,993.84 | 8,993.84 | 8,993.84 | - |
26 Feb 2024 | 9,037.89 | 9,037.89 | 9,037.89 | 9,037.89 | 9,037.89 | - |
23 Feb 2024 | 9,052.05 | 9,052.05 | 9,052.05 | 9,052.05 | 9,052.05 | - |
22 Feb 2024 | 9,024.54 | 9,024.54 | 9,024.54 | 9,024.54 | 9,024.54 | - |
21 Feb 2024 | 9,010.32 | 9,010.32 | 9,010.32 | 9,010.32 | 9,010.32 | - |
20 Feb 2024 | 9,037.02 | 9,037.02 | 9,037.02 | 9,037.02 | 9,037.02 | - |
19 Feb 2024 | 8,971.62 | 8,971.62 | 8,971.62 | 8,971.62 | 8,971.62 | - |
16 Feb 2024 | 8,975.47 | 8,975.47 | 8,975.47 | 8,975.47 | 8,975.47 | - |
15 Feb 2024 | 9,038.19 | 9,038.19 | 9,038.19 | 9,038.19 | 9,038.19 | - |
14 Feb 2024 | 9,058.15 | 9,058.15 | 9,058.15 | 9,058.15 | 9,058.15 | - |
13 Feb 2024 | 8,968.23 | 8,968.23 | 8,968.23 | 8,968.23 | 8,968.23 | - |
12 Feb 2024 | 9,033.34 | 9,033.34 | 9,033.34 | 9,033.34 | 9,033.34 | - |
09 Feb 2024 | 8,999.18 | 8,999.18 | 8,999.18 | 8,999.18 | 8,999.18 | - |
08 Feb 2024 | 9,020.28 | 9,020.28 | 9,020.28 | 9,020.28 | 9,020.28 | - |
07 Feb 2024 | 9,119.05 | 9,119.05 | 9,119.05 | 9,119.05 | 9,119.05 | - |
06 Feb 2024 | 9,110.70 | 9,110.70 | 9,110.70 | 9,110.70 | 9,110.70 | - |
05 Feb 2024 | 8,967.52 | 8,967.52 | 8,967.52 | 8,967.52 | 8,967.52 | - |
02 Feb 2024 | 9,118.79 | 9,118.79 | 9,118.79 | 9,118.79 | 9,118.79 | - |
01 Feb 2024 | 9,339.19 | 9,339.19 | 9,339.19 | 9,339.19 | 9,339.19 | - |
01 Feb 2024 | 0.9156 Dividend | |||||
31 Jan 2024 | 9,254.80 | 9,254.80 | 9,254.80 | 9,254.80 | 9,253.88 | - |
30 Jan 2024 | 9,126.36 | 9,126.36 | 9,126.36 | 9,126.36 | 9,125.46 | - |
29 Jan 2024 | 9,127.60 | 9,127.60 | 9,127.60 | 9,127.60 | 9,126.70 | - |
26 Jan 2024 | 9,025.18 | 9,025.18 | 9,025.18 | 9,025.18 | 9,024.29 | - |
25 Jan 2024 | 9,055.31 | 9,055.31 | 9,055.31 | 9,055.31 | 9,054.41 | - |
24 Jan 2024 | 9,020.47 | 9,020.47 | 9,020.47 | 9,020.47 | 9,019.58 | - |
23 Jan 2024 | 9,057.09 | 9,057.09 | 9,057.09 | 9,057.09 | 9,056.19 | - |
22 Jan 2024 | 9,166.32 | 9,166.32 | 9,166.32 | 9,166.32 | 9,165.41 | - |
19 Jan 2024 | 9,093.30 | 9,093.30 | 9,093.30 | 9,093.30 | 9,092.40 | - |
18 Jan 2024 | 9,037.34 | 9,037.34 | 9,037.34 | 9,037.34 | 9,036.45 | - |
17 Jan 2024 | 8,998.75 | 8,998.75 | 8,998.75 | 8,998.75 | 8,997.86 | - |
16 Jan 2024 | 9,191.92 | 9,191.92 | 9,191.92 | 9,191.92 | 9,191.01 | - |
15 Jan 2024 | 9,250.50 | 9,250.50 | 9,250.50 | 9,250.50 | 9,249.58 | - |
12 Jan 2024 | 9,273.06 | 9,273.06 | 9,273.06 | 9,273.06 | 9,272.14 | - |
11 Jan 2024 | 9,252.33 | 9,252.33 | 9,252.33 | 9,252.33 | 9,251.42 | - |
10 Jan 2024 | 9,313.12 | 9,313.12 | 9,313.12 | 9,313.12 | 9,312.20 | - |
09 Jan 2024 | 9,331.39 | 9,331.39 | 9,331.39 | 9,331.39 | 9,330.47 | - |
08 Jan 2024 | 9,335.92 | 9,335.92 | 9,335.92 | 9,335.92 | 9,335.00 | - |
05 Jan 2024 | 9,379.40 | 9,379.40 | 9,379.40 | 9,379.40 | 9,378.47 | - |
04 Jan 2024 | 9,399.68 | 9,399.68 | 9,399.68 | 9,399.68 | 9,398.75 | - |
03 Jan 2024 | 9,435.73 | 9,435.73 | 9,435.73 | 9,435.73 | 9,434.80 | - |
02 Jan 2024 | 9,522.63 | 9,522.63 | 9,522.63 | 9,522.63 | 9,521.69 | - |
29 Dec 2023 | 9,722.17 | 9,722.17 | 9,722.17 | 9,722.17 | 9,721.21 | - |
28 Dec 2023 | 9,806.41 | 9,806.41 | 9,806.41 | 9,806.41 | 9,805.44 | - |
27 Dec 2023 | 9,910.31 | 9,910.31 | 9,910.31 | 9,910.31 | 9,909.33 | - |
22 Dec 2023 | 9,844.98 | 9,844.98 | 9,844.98 | 9,844.98 | 9,844.01 | - |
21 Dec 2023 | 9,821.45 | 9,821.45 | 9,821.45 | 9,821.45 | 9,820.48 | - |
20 Dec 2023 | 9,803.73 | 9,803.73 | 9,803.73 | 9,803.73 | 9,802.76 | - |
19 Dec 2023 | 9,700.16 | 9,700.16 | 9,700.16 | 9,700.16 | 9,699.20 | - |
18 Dec 2023 | 9,647.26 | 9,647.26 | 9,647.26 | 9,647.26 | 9,646.31 | - |
15 Dec 2023 | 9,620.96 | 9,620.96 | 9,620.96 | 9,620.96 | 9,620.01 | - |
14 Dec 2023 | 9,460.67 | 9,460.67 | 9,460.67 | 9,460.67 | 9,459.73 | - |
13 Dec 2023 | 9,385.74 | 9,385.74 | 9,385.74 | 9,385.74 | 9,384.81 | - |
12 Dec 2023 | 9,171.44 | 9,171.44 | 9,171.44 | 9,171.44 | 9,170.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |