Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 11,682.57 | 11,682.57 | 11,682.57 | 11,682.57 | 11,682.57 | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 11,665.69 | 11,665.69 | 11,665.69 | 11,665.69 | 11,665.69 | - |
10 May 2024 | 11,673.71 | 11,673.71 | 11,673.71 | 11,673.71 | 11,673.71 | - |
09 May 2024 | 11,657.63 | 11,657.63 | 11,657.63 | 11,657.63 | 11,657.63 | - |
08 May 2024 | 11,656.76 | 11,656.76 | 11,656.76 | 11,656.76 | 11,656.76 | - |
07 May 2024 | 11,627.90 | 11,627.90 | 11,627.90 | 11,627.90 | 11,627.90 | - |
03 May 2024 | 11,577.70 | 11,577.70 | 11,577.70 | 11,577.70 | 11,577.70 | - |
02 May 2024 | 11,520.43 | 11,520.43 | 11,520.43 | 11,520.43 | 11,520.43 | - |
01 May 2024 | 11,524.12 | 11,524.12 | 11,524.12 | 11,524.12 | 11,524.12 | - |
30 Apr 2024 | 11,534.86 | 11,534.86 | 11,534.86 | 11,534.86 | 11,534.86 | - |
29 Apr 2024 | 11,551.79 | 11,551.79 | 11,551.79 | 11,551.79 | 11,551.79 | - |
26 Apr 2024 | 11,518.56 | 11,518.56 | 11,518.56 | 11,518.56 | 11,518.56 | - |
25 Apr 2024 | 11,518.67 | 11,518.67 | 11,518.67 | 11,518.67 | 11,518.67 | - |
24 Apr 2024 | 11,554.47 | 11,554.47 | 11,554.47 | 11,554.47 | 11,554.47 | - |
23 Apr 2024 | 11,541.58 | 11,541.58 | 11,541.58 | 11,541.58 | 11,541.58 | - |
22 Apr 2024 | 11,515.82 | 11,515.82 | 11,515.82 | 11,515.82 | 11,515.82 | - |
19 Apr 2024 | 11,512.91 | 11,512.91 | 11,512.91 | 11,512.91 | 11,512.91 | - |
18 Apr 2024 | 11,522.17 | 11,522.17 | 11,522.17 | 11,522.17 | 11,522.17 | - |
17 Apr 2024 | 11,517.79 | 11,517.79 | 11,517.79 | 11,517.79 | 11,517.79 | - |
16 Apr 2024 | 11,541.00 | 11,541.00 | 11,541.00 | 11,541.00 | 11,541.00 | - |
15 Apr 2024 | 11,588.73 | 11,588.73 | 11,588.73 | 11,588.73 | 11,588.73 | - |
12 Apr 2024 | 11,613.79 | 11,613.79 | 11,613.79 | 11,613.79 | 11,613.79 | - |
11 Apr 2024 | 11,589.82 | 11,589.82 | 11,589.82 | 11,589.82 | 11,589.82 | - |
10 Apr 2024 | 11,617.97 | 11,617.97 | 11,617.97 | 11,617.97 | 11,617.97 | - |
09 Apr 2024 | 11,602.70 | 11,602.70 | 11,602.70 | 11,602.70 | 11,602.70 | - |
08 Apr 2024 | 11,611.21 | 11,611.21 | 11,611.21 | 11,611.21 | 11,611.21 | - |
05 Apr 2024 | 11,612.67 | 11,612.67 | 11,612.67 | 11,612.67 | 11,612.67 | - |
04 Apr 2024 | 11,617.27 | 11,617.27 | 11,617.27 | 11,617.27 | 11,617.27 | - |
03 Apr 2024 | 11,625.54 | 11,625.54 | 11,625.54 | 11,625.54 | 11,625.54 | - |
02 Apr 2024 | 11,645.43 | 11,645.43 | 11,645.43 | 11,645.43 | 11,645.43 | - |
28 Mar 2024 | 11,646.04 | 11,646.04 | 11,646.04 | 11,646.04 | 11,646.04 | - |
28 Mar 2024 | 1.395993 Dividend | |||||
27 Mar 2024 | 11,758.90 | 11,758.90 | 11,758.90 | 11,758.90 | 11,757.50 | - |
26 Mar 2024 | 11,749.41 | 11,749.41 | 11,749.41 | 11,749.41 | 11,748.01 | - |
25 Mar 2024 | 11,758.57 | 11,758.57 | 11,758.57 | 11,758.57 | 11,757.17 | - |
22 Mar 2024 | 11,769.10 | 11,769.10 | 11,769.10 | 11,769.10 | 11,767.70 | - |
21 Mar 2024 | 11,726.57 | 11,726.57 | 11,726.57 | 11,726.57 | 11,725.18 | - |
20 Mar 2024 | 11,677.66 | 11,677.66 | 11,677.66 | 11,677.66 | 11,676.27 | - |
19 Mar 2024 | 11,660.62 | 11,660.62 | 11,660.62 | 11,660.62 | 11,659.24 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 11,650.58 | 11,650.58 | 11,650.58 | 11,650.58 | 11,649.20 | - |
14 Mar 2024 | 11,678.38 | 11,678.38 | 11,678.38 | 11,678.38 | 11,676.99 | - |
13 Mar 2024 | 11,696.30 | 11,696.30 | 11,696.30 | 11,696.30 | 11,694.91 | - |
12 Mar 2024 | 11,682.64 | 11,682.64 | 11,682.64 | 11,682.64 | 11,681.25 | - |
11 Mar 2024 | 11,674.34 | 11,674.34 | 11,674.34 | 11,674.34 | 11,672.95 | - |
08 Mar 2024 | 11,676.97 | 11,676.97 | 11,676.97 | 11,676.97 | 11,675.58 | - |
07 Mar 2024 | 11,661.44 | 11,661.44 | 11,661.44 | 11,661.44 | 11,660.06 | - |
06 Mar 2024 | 11,645.19 | 11,645.19 | 11,645.19 | 11,645.19 | 11,643.81 | - |
05 Mar 2024 | 11,638.08 | 11,638.08 | 11,638.08 | 11,638.08 | 11,636.70 | - |
04 Mar 2024 | 11,649.40 | 11,649.40 | 11,649.40 | 11,649.40 | 11,648.02 | - |
01 Mar 2024 | 11,620.06 | 11,620.06 | 11,620.06 | 11,620.06 | 11,618.68 | - |
29 Feb 2024 | 11,577.62 | 11,577.62 | 11,577.62 | 11,577.62 | 11,576.25 | - |
28 Feb 2024 | 11,561.51 | 11,561.51 | 11,561.51 | 11,561.51 | 11,560.14 | - |
27 Feb 2024 | 11,569.96 | 11,569.96 | 11,569.96 | 11,569.96 | 11,568.59 | - |
26 Feb 2024 | 11,580.89 | 11,580.89 | 11,580.89 | 11,580.89 | 11,579.51 | - |
23 Feb 2024 | 11,577.33 | 11,577.33 | 11,577.33 | 11,577.33 | 11,575.96 | - |
22 Feb 2024 | 11,542.48 | 11,542.48 | 11,542.48 | 11,542.48 | 11,541.11 | - |
21 Feb 2024 | 11,528.95 | 11,528.95 | 11,528.95 | 11,528.95 | 11,527.58 | - |
20 Feb 2024 | 11,532.26 | 11,532.26 | 11,532.26 | 11,532.26 | 11,530.89 | - |
19 Feb 2024 | 11,536.44 | 11,536.44 | 11,536.44 | 11,536.44 | 11,535.07 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 11,528.66 | 11,528.66 | 11,528.66 | 11,528.66 | 11,527.29 | - |
14 Feb 2024 | 11,488.80 | 11,488.80 | 11,488.80 | 11,488.80 | 11,487.44 | - |
13 Feb 2024 | 11,507.63 | 11,507.63 | 11,507.63 | 11,507.63 | 11,506.26 | - |
12 Feb 2024 | 11,532.79 | 11,532.79 | 11,532.79 | 11,532.79 | 11,531.42 | - |
09 Feb 2024 | 11,528.54 | 11,528.54 | 11,528.54 | 11,528.54 | 11,527.17 | - |
08 Feb 2024 | 11,538.32 | 11,538.32 | 11,538.32 | 11,538.32 | 11,536.95 | - |
07 Feb 2024 | 11,534.55 | 11,534.55 | 11,534.55 | 11,534.55 | 11,533.18 | - |
06 Feb 2024 | 11,524.43 | 11,524.43 | 11,524.43 | 11,524.43 | 11,523.06 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 11,511.93 | 11,511.93 | 11,511.93 | 11,511.93 | 11,510.56 | - |
01 Feb 2024 | 11,500.04 | 11,500.04 | 11,500.04 | 11,500.04 | 11,498.67 | - |
31 Jan 2024 | 11,495.12 | 11,495.12 | 11,495.12 | 11,495.12 | 11,493.75 | - |
30 Jan 2024 | 11,498.08 | 11,498.08 | 11,498.08 | 11,498.08 | 11,496.71 | - |
29 Jan 2024 | 11,463.22 | 11,463.22 | 11,463.22 | 11,463.22 | 11,461.86 | - |
26 Jan 2024 | 11,448.70 | 11,448.70 | 11,448.70 | 11,448.70 | 11,447.34 | - |
25 Jan 2024 | 11,421.58 | 11,421.58 | 11,421.58 | 11,421.58 | 11,420.22 | - |
24 Jan 2024 | 11,422.72 | 11,422.72 | 11,422.72 | 11,422.72 | 11,421.36 | - |
23 Jan 2024 | 11,413.64 | 11,413.64 | 11,413.64 | 11,413.64 | 11,412.28 | - |
22 Jan 2024 | 11,409.81 | 11,409.81 | 11,409.81 | 11,409.81 | 11,408.46 | - |
19 Jan 2024 | 11,387.58 | 11,387.58 | 11,387.58 | 11,387.58 | 11,386.23 | - |
18 Jan 2024 | 11,363.80 | 11,363.80 | 11,363.80 | 11,363.80 | 11,362.45 | - |
17 Jan 2024 | 11,392.41 | 11,392.41 | 11,392.41 | 11,392.41 | 11,391.06 | - |
16 Jan 2024 | 11,449.35 | 11,449.35 | 11,449.35 | 11,449.35 | 11,447.99 | - |
15 Jan 2024 | 11,452.18 | 11,452.18 | 11,452.18 | 11,452.18 | 11,450.82 | - |
12 Jan 2024 | 11,432.40 | 11,432.40 | 11,432.40 | 11,432.40 | 11,431.04 | - |
11 Jan 2024 | 11,408.25 | 11,408.25 | 11,408.25 | 11,408.25 | 11,406.90 | - |
10 Jan 2024 | 11,406.09 | 11,406.09 | 11,406.09 | 11,406.09 | 11,404.74 | - |
09 Jan 2024 | 11,407.65 | 11,407.65 | 11,407.65 | 11,407.65 | 11,406.30 | - |
08 Jan 2024 | 11,380.32 | 11,380.32 | 11,380.32 | 11,380.32 | 11,378.97 | - |
05 Jan 2024 | 11,399.04 | 11,399.04 | 11,399.04 | 11,399.04 | 11,397.69 | - |
04 Jan 2024 | 11,434.87 | 11,434.87 | 11,434.87 | 11,434.87 | 11,433.51 | - |
03 Jan 2024 | 11,469.70 | 11,469.70 | 11,469.70 | 11,469.70 | 11,468.34 | - |
02 Jan 2024 | 11,501.57 | 11,501.57 | 11,501.57 | 11,501.57 | 11,500.21 | - |
29 Dec 2023 | 11,511.35 | 11,511.35 | 11,511.35 | 11,511.35 | 11,509.98 | - |
28 Dec 2023 | 11,516.84 | 11,516.84 | 11,516.84 | 11,516.84 | 11,515.47 | - |
27 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |