Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 14,382.61 | 14,382.61 | 14,382.61 | 14,382.61 | 14,382.61 | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 14,366.91 | 14,366.91 | 14,366.91 | 14,366.91 | 14,366.91 | - |
10 May 2024 | 14,371.02 | 14,371.02 | 14,371.02 | 14,371.02 | 14,371.02 | - |
09 May 2024 | 14,342.29 | 14,342.29 | 14,342.29 | 14,342.29 | 14,342.29 | - |
08 May 2024 | 14,332.57 | 14,332.57 | 14,332.57 | 14,332.57 | 14,332.57 | - |
07 May 2024 | 14,269.58 | 14,269.58 | 14,269.58 | 14,269.58 | 14,269.58 | - |
03 May 2024 | 14,189.16 | 14,189.16 | 14,189.16 | 14,189.16 | 14,189.16 | - |
02 May 2024 | 14,102.74 | 14,102.74 | 14,102.74 | 14,102.74 | 14,102.74 | - |
01 May 2024 | 14,120.57 | 14,120.57 | 14,120.57 | 14,120.57 | 14,120.57 | - |
30 Apr 2024 | 14,147.12 | 14,147.12 | 14,147.12 | 14,147.12 | 14,147.12 | - |
29 Apr 2024 | 14,173.59 | 14,173.59 | 14,173.59 | 14,173.59 | 14,173.59 | - |
26 Apr 2024 | 14,128.06 | 14,128.06 | 14,128.06 | 14,128.06 | 14,128.06 | - |
25 Apr 2024 | 14,123.68 | 14,123.68 | 14,123.68 | 14,123.68 | 14,123.68 | - |
24 Apr 2024 | 14,178.68 | 14,178.68 | 14,178.68 | 14,178.68 | 14,178.68 | - |
23 Apr 2024 | 14,151.15 | 14,151.15 | 14,151.15 | 14,151.15 | 14,151.15 | - |
22 Apr 2024 | 14,086.65 | 14,086.65 | 14,086.65 | 14,086.65 | 14,086.65 | - |
19 Apr 2024 | 14,074.54 | 14,074.54 | 14,074.54 | 14,074.54 | 14,074.54 | - |
18 Apr 2024 | 14,097.29 | 14,097.29 | 14,097.29 | 14,097.29 | 14,097.29 | - |
17 Apr 2024 | 14,098.78 | 14,098.78 | 14,098.78 | 14,098.78 | 14,098.78 | - |
16 Apr 2024 | 14,137.75 | 14,137.75 | 14,137.75 | 14,137.75 | 14,137.75 | - |
15 Apr 2024 | 14,226.87 | 14,226.87 | 14,226.87 | 14,226.87 | 14,226.87 | - |
12 Apr 2024 | 14,275.83 | 14,275.83 | 14,275.83 | 14,275.83 | 14,275.83 | - |
11 Apr 2024 | 14,235.08 | 14,235.08 | 14,235.08 | 14,235.08 | 14,235.08 | - |
10 Apr 2024 | 14,250.25 | 14,250.25 | 14,250.25 | 14,250.25 | 14,250.25 | - |
09 Apr 2024 | 14,227.10 | 14,227.10 | 14,227.10 | 14,227.10 | 14,227.10 | - |
08 Apr 2024 | 14,249.02 | 14,249.02 | 14,249.02 | 14,249.02 | 14,249.02 | - |
05 Apr 2024 | 14,222.24 | 14,222.24 | 14,222.24 | 14,222.24 | 14,222.24 | - |
04 Apr 2024 | 14,250.96 | 14,250.96 | 14,250.96 | 14,250.96 | 14,250.96 | - |
03 Apr 2024 | 14,273.74 | 14,273.74 | 14,273.74 | 14,273.74 | 14,273.74 | - |
02 Apr 2024 | 14,304.50 | 14,304.50 | 14,304.50 | 14,304.50 | 14,304.50 | - |
28 Mar 2024 | 14,290.18 | 14,290.18 | 14,290.18 | 14,290.18 | 14,290.18 | - |
28 Mar 2024 | 1.39478 Dividend | |||||
27 Mar 2024 | 14,385.09 | 14,385.09 | 14,385.09 | 14,385.09 | 14,383.70 | - |
26 Mar 2024 | 14,378.53 | 14,378.53 | 14,378.53 | 14,378.53 | 14,377.14 | - |
25 Mar 2024 | 14,398.87 | 14,398.87 | 14,398.87 | 14,398.87 | 14,397.47 | - |
22 Mar 2024 | 14,412.17 | 14,412.17 | 14,412.17 | 14,412.17 | 14,410.77 | - |
21 Mar 2024 | 14,350.56 | 14,350.56 | 14,350.56 | 14,350.56 | 14,349.17 | - |
20 Mar 2024 | 14,267.74 | 14,267.74 | 14,267.74 | 14,267.74 | 14,266.36 | - |
19 Mar 2024 | 14,239.13 | 14,239.13 | 14,239.13 | 14,239.13 | 14,237.75 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 14,222.04 | 14,222.04 | 14,222.04 | 14,222.04 | 14,220.66 | - |
14 Mar 2024 | 14,262.84 | 14,262.84 | 14,262.84 | 14,262.84 | 14,261.46 | - |
13 Mar 2024 | 14,279.28 | 14,279.28 | 14,279.28 | 14,279.28 | 14,277.90 | - |
12 Mar 2024 | 14,237.24 | 14,237.24 | 14,237.24 | 14,237.24 | 14,235.86 | - |
11 Mar 2024 | 14,203.81 | 14,203.81 | 14,203.81 | 14,203.81 | 14,202.43 | - |
08 Mar 2024 | 14,228.34 | 14,228.34 | 14,228.34 | 14,228.34 | 14,226.96 | - |
07 Mar 2024 | 14,205.73 | 14,205.73 | 14,205.73 | 14,205.73 | 14,204.35 | - |
06 Mar 2024 | 14,172.38 | 14,172.38 | 14,172.38 | 14,172.38 | 14,171.01 | - |
05 Mar 2024 | 14,184.52 | 14,184.52 | 14,184.52 | 14,184.52 | 14,183.14 | - |
04 Mar 2024 | 14,220.52 | 14,220.52 | 14,220.52 | 14,220.52 | 14,219.14 | - |
01 Mar 2024 | 14,170.66 | 14,170.66 | 14,170.66 | 14,170.66 | 14,169.29 | - |
29 Feb 2024 | 14,111.74 | 14,111.74 | 14,111.74 | 14,111.74 | 14,110.37 | - |
28 Feb 2024 | 14,094.71 | 14,094.71 | 14,094.71 | 14,094.71 | 14,093.34 | - |
27 Feb 2024 | 14,101.17 | 14,101.17 | 14,101.17 | 14,101.17 | 14,099.80 | - |
26 Feb 2024 | 14,121.26 | 14,121.26 | 14,121.26 | 14,121.26 | 14,119.89 | - |
23 Feb 2024 | 14,128.22 | 14,128.22 | 14,128.22 | 14,128.22 | 14,126.85 | - |
22 Feb 2024 | 14,059.14 | 14,059.14 | 14,059.14 | 14,059.14 | 14,057.78 | - |
21 Feb 2024 | 14,015.17 | 14,015.17 | 14,015.17 | 14,015.17 | 14,013.81 | - |
20 Feb 2024 | 14,027.76 | 14,027.76 | 14,027.76 | 14,027.76 | 14,026.40 | - |
19 Feb 2024 | 14,046.46 | 14,046.46 | 14,046.46 | 14,046.46 | 14,045.10 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 14,025.45 | 14,025.45 | 14,025.45 | 14,025.45 | 14,024.09 | - |
14 Feb 2024 | 13,952.75 | 13,952.75 | 13,952.75 | 13,952.75 | 13,951.40 | - |
13 Feb 2024 | 13,977.96 | 13,977.96 | 13,977.96 | 13,977.96 | 13,976.60 | - |
12 Feb 2024 | 14,022.18 | 14,022.18 | 14,022.18 | 14,022.18 | 14,020.82 | - |
09 Feb 2024 | 14,001.90 | 14,001.90 | 14,001.90 | 14,001.90 | 14,000.54 | - |
08 Feb 2024 | 14,009.04 | 14,009.04 | 14,009.04 | 14,009.04 | 14,007.68 | - |
07 Feb 2024 | 13,989.75 | 13,989.75 | 13,989.75 | 13,989.75 | 13,988.39 | - |
06 Feb 2024 | 13,977.52 | 13,977.52 | 13,977.52 | 13,977.52 | 13,976.16 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 13,923.21 | 13,923.21 | 13,923.21 | 13,923.21 | 13,921.86 | - |
01 Feb 2024 | 13,859.52 | 13,859.52 | 13,859.52 | 13,859.52 | 13,858.18 | - |
31 Jan 2024 | 13,890.20 | 13,890.20 | 13,890.20 | 13,890.20 | 13,888.85 | - |
30 Jan 2024 | 13,909.40 | 13,909.40 | 13,909.40 | 13,909.40 | 13,908.05 | - |
29 Jan 2024 | 13,851.14 | 13,851.14 | 13,851.14 | 13,851.14 | 13,849.80 | - |
26 Jan 2024 | 13,830.35 | 13,830.35 | 13,830.35 | 13,830.35 | 13,829.01 | - |
25 Jan 2024 | 13,784.74 | 13,784.74 | 13,784.74 | 13,784.74 | 13,783.40 | - |
24 Jan 2024 | 13,787.00 | 13,787.00 | 13,787.00 | 13,787.00 | 13,785.66 | - |
23 Jan 2024 | 13,759.26 | 13,759.26 | 13,759.26 | 13,759.26 | 13,757.93 | - |
22 Jan 2024 | 13,750.47 | 13,750.47 | 13,750.47 | 13,750.47 | 13,749.14 | - |
19 Jan 2024 | 13,707.74 | 13,707.74 | 13,707.74 | 13,707.74 | 13,706.41 | - |
18 Jan 2024 | 13,654.24 | 13,654.24 | 13,654.24 | 13,654.24 | 13,652.92 | - |
17 Jan 2024 | 13,696.17 | 13,696.17 | 13,696.17 | 13,696.17 | 13,694.84 | - |
16 Jan 2024 | 13,770.82 | 13,770.82 | 13,770.82 | 13,770.82 | 13,769.48 | - |
15 Jan 2024 | 13,767.25 | 13,767.25 | 13,767.25 | 13,767.25 | 13,765.92 | - |
12 Jan 2024 | 13,746.20 | 13,746.20 | 13,746.20 | 13,746.20 | 13,744.87 | - |
11 Jan 2024 | 13,724.32 | 13,724.32 | 13,724.32 | 13,724.32 | 13,722.99 | - |
10 Jan 2024 | 13,717.34 | 13,717.34 | 13,717.34 | 13,717.34 | 13,716.01 | - |
09 Jan 2024 | 13,718.51 | 13,718.51 | 13,718.51 | 13,718.51 | 13,717.18 | - |
08 Jan 2024 | 13,663.90 | 13,663.90 | 13,663.90 | 13,663.90 | 13,662.58 | - |
05 Jan 2024 | 13,690.98 | 13,690.98 | 13,690.98 | 13,690.98 | 13,689.65 | - |
04 Jan 2024 | 13,739.32 | 13,739.32 | 13,739.32 | 13,739.32 | 13,737.99 | - |
03 Jan 2024 | 13,805.51 | 13,805.51 | 13,805.51 | 13,805.51 | 13,804.17 | - |
02 Jan 2024 | 13,844.85 | 13,844.85 | 13,844.85 | 13,844.85 | 13,843.51 | - |
29 Dec 2023 | 13,854.47 | 13,854.47 | 13,854.47 | 13,854.47 | 13,853.13 | - |
28 Dec 2023 | 13,845.33 | 13,845.33 | 13,845.33 | 13,845.33 | 13,843.99 | - |
27 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |