Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 8,662.08 | 8,662.08 | 8,662.08 | 8,662.08 | 8,662.08 | - |
26 Apr 2024 | 8,636.25 | 8,636.25 | 8,636.25 | 8,636.25 | 8,636.25 | - |
25 Apr 2024 | 8,614.46 | 8,614.46 | 8,614.46 | 8,614.46 | 8,614.46 | - |
24 Apr 2024 | 8,628.33 | 8,628.33 | 8,628.33 | 8,628.33 | 8,628.33 | - |
23 Apr 2024 | 8,660.03 | 8,660.03 | 8,660.03 | 8,660.03 | 8,660.03 | - |
22 Apr 2024 | 8,664.93 | 8,664.93 | 8,664.93 | 8,664.93 | 8,664.93 | - |
19 Apr 2024 | 8,650.79 | 8,650.79 | 8,650.79 | 8,650.79 | 8,650.79 | - |
18 Apr 2024 | 8,654.18 | 8,654.18 | 8,654.18 | 8,654.18 | 8,654.18 | - |
17 Apr 2024 | 8,664.96 | 8,664.96 | 8,664.96 | 8,664.96 | 8,664.96 | - |
16 Apr 2024 | 8,656.34 | 8,656.34 | 8,656.34 | 8,656.34 | 8,656.34 | - |
15 Apr 2024 | 8,682.90 | 8,682.90 | 8,682.90 | 8,682.90 | 8,682.90 | - |
12 Apr 2024 | 8,715.42 | 8,715.42 | 8,715.42 | 8,715.42 | 8,715.42 | - |
11 Apr 2024 | 8,685.85 | 8,685.85 | 8,685.85 | 8,685.85 | 8,685.85 | - |
10 Apr 2024 | 8,694.73 | 8,694.73 | 8,694.73 | 8,694.73 | 8,694.73 | - |
09 Apr 2024 | 8,714.54 | 8,714.54 | 8,714.54 | 8,714.54 | 8,714.54 | - |
08 Apr 2024 | 8,693.59 | 8,693.59 | 8,693.59 | 8,693.59 | 8,693.59 | - |
05 Apr 2024 | 8,703.59 | 8,703.59 | 8,703.59 | 8,703.59 | 8,703.59 | - |
04 Apr 2024 | 8,715.96 | 8,715.96 | 8,715.96 | 8,715.96 | 8,715.96 | - |
03 Apr 2024 | 8,707.59 | 8,707.59 | 8,707.59 | 8,707.59 | 8,707.59 | - |
02 Apr 2024 | 8,701.79 | 8,701.79 | 8,701.79 | 8,701.79 | 8,701.79 | - |
28 Mar 2024 | 8,717.34 | 8,717.34 | 8,717.34 | 8,717.34 | 8,717.34 | - |
27 Mar 2024 | 8,721.01 | 8,721.01 | 8,721.01 | 8,721.01 | 8,721.01 | - |
26 Mar 2024 | 8,701.85 | 8,701.85 | 8,701.85 | 8,701.85 | 8,701.85 | - |
25 Mar 2024 | 8,694.97 | 8,694.97 | 8,694.97 | 8,694.97 | 8,694.97 | - |
22 Mar 2024 | 8,708.77 | 8,708.77 | 8,708.77 | 8,708.77 | 8,708.77 | - |
21 Mar 2024 | 8,687.49 | 8,687.49 | 8,687.49 | 8,687.49 | 8,687.49 | - |
20 Mar 2024 | 8,662.79 | 8,662.79 | 8,662.79 | 8,662.79 | 8,662.79 | - |
19 Mar 2024 | 8,653.21 | 8,653.21 | 8,653.21 | 8,653.21 | 8,653.21 | - |
18 Mar 2024 | 8,651.93 | 8,651.93 | 8,651.93 | 8,651.93 | 8,651.93 | - |
15 Mar 2024 | 8,645.65 | 8,645.65 | 8,645.65 | 8,645.65 | 8,645.65 | - |
14 Mar 2024 | 8,647.83 | 8,647.83 | 8,647.83 | 8,647.83 | 8,647.83 | - |
13 Mar 2024 | 8,660.77 | 8,660.77 | 8,660.77 | 8,660.77 | 8,660.77 | - |
12 Mar 2024 | 8,660.68 | 8,660.68 | 8,660.68 | 8,660.68 | 8,660.68 | - |
11 Mar 2024 | 8,662.92 | 8,662.92 | 8,662.92 | 8,662.92 | 8,662.92 | - |
08 Mar 2024 | 8,674.12 | 8,674.12 | 8,674.12 | 8,674.12 | 8,674.12 | - |
07 Mar 2024 | 8,653.43 | 8,653.43 | 8,653.43 | 8,653.43 | 8,653.43 | - |
06 Mar 2024 | 8,641.57 | 8,641.57 | 8,641.57 | 8,641.57 | 8,641.57 | - |
05 Mar 2024 | 8,632.72 | 8,632.72 | 8,632.72 | 8,632.72 | 8,632.72 | - |
04 Mar 2024 | 8,609.46 | 8,609.46 | 8,609.46 | 8,609.46 | 8,609.46 | - |
01 Mar 2024 | 8,595.95 | 8,595.95 | 8,595.95 | 8,595.95 | 8,595.95 | - |
29 Feb 2024 | 8,597.23 | 8,597.23 | 8,597.23 | 8,597.23 | 8,597.23 | - |
28 Feb 2024 | 8,582.61 | 8,582.61 | 8,582.61 | 8,582.61 | 8,582.61 | - |
27 Feb 2024 | 8,581.31 | 8,581.31 | 8,581.31 | 8,581.31 | 8,581.31 | - |
26 Feb 2024 | 8,590.06 | 8,590.06 | 8,590.06 | 8,590.06 | 8,590.06 | - |
23 Feb 2024 | 8,615.75 | 8,615.75 | 8,615.75 | 8,615.75 | 8,615.75 | - |
22 Feb 2024 | 8,583.27 | 8,583.27 | 8,583.27 | 8,583.27 | 8,583.27 | - |
21 Feb 2024 | 8,577.47 | 8,577.47 | 8,577.47 | 8,577.47 | 8,577.47 | - |
20 Feb 2024 | 8,603.74 | 8,603.74 | 8,603.74 | 8,603.74 | 8,603.74 | - |
19 Feb 2024 | 8,588.14 | 8,588.14 | 8,588.14 | 8,588.14 | 8,588.14 | - |
16 Feb 2024 | 8,587.11 | 8,587.11 | 8,587.11 | 8,587.11 | 8,587.11 | - |
15 Feb 2024 | 8,597.02 | 8,597.02 | 8,597.02 | 8,597.02 | 8,597.02 | - |
15 Feb 2024 | 75 Dividend | |||||
14 Feb 2024 | 8,676.92 | 8,676.92 | 8,676.92 | 8,676.92 | 8,601.92 | - |
13 Feb 2024 | 8,651.89 | 8,651.89 | 8,651.89 | 8,651.89 | 8,577.11 | - |
12 Feb 2024 | 8,666.22 | 8,666.22 | 8,666.22 | 8,666.22 | 8,591.31 | - |
09 Feb 2024 | 8,651.88 | 8,651.88 | 8,651.88 | 8,651.88 | 8,577.10 | - |
08 Feb 2024 | 8,664.25 | 8,664.25 | 8,664.25 | 8,664.25 | 8,589.36 | - |
07 Feb 2024 | 8,678.37 | 8,678.37 | 8,678.37 | 8,678.37 | 8,603.36 | - |
06 Feb 2024 | 8,689.81 | 8,689.81 | 8,689.81 | 8,689.81 | 8,614.70 | - |
05 Feb 2024 | 8,682.44 | 8,682.44 | 8,682.44 | 8,682.44 | 8,607.39 | - |
02 Feb 2024 | 8,703.58 | 8,703.58 | 8,703.58 | 8,703.58 | 8,628.35 | - |
01 Feb 2024 | 8,733.12 | 8,733.12 | 8,733.12 | 8,733.12 | 8,657.63 | - |
31 Jan 2024 | 8,737.22 | 8,737.22 | 8,737.22 | 8,737.22 | 8,661.70 | - |
30 Jan 2024 | 8,705.18 | 8,705.18 | 8,705.18 | 8,705.18 | 8,629.94 | - |
29 Jan 2024 | 8,716.68 | 8,716.68 | 8,716.68 | 8,716.68 | 8,641.34 | - |
26 Jan 2024 | 8,690.31 | 8,690.31 | 8,690.31 | 8,690.31 | 8,615.19 | - |
25 Jan 2024 | 8,686.17 | 8,686.17 | 8,686.17 | 8,686.17 | 8,611.09 | - |
24 Jan 2024 | 8,661.14 | 8,661.14 | 8,661.14 | 8,661.14 | 8,586.28 | - |
23 Jan 2024 | 8,649.58 | 8,649.58 | 8,649.58 | 8,649.58 | 8,574.82 | - |
22 Jan 2024 | 8,669.75 | 8,669.75 | 8,669.75 | 8,669.75 | 8,594.81 | - |
19 Jan 2024 | 8,648.88 | 8,648.88 | 8,648.88 | 8,648.88 | 8,574.12 | - |
18 Jan 2024 | 8,648.55 | 8,648.55 | 8,648.55 | 8,648.55 | 8,573.79 | - |
17 Jan 2024 | 8,653.84 | 8,653.84 | 8,653.84 | 8,653.84 | 8,579.04 | - |
16 Jan 2024 | 8,682.59 | 8,682.59 | 8,682.59 | 8,682.59 | 8,607.54 | - |
15 Jan 2024 | 8,688.35 | 8,688.35 | 8,688.35 | 8,688.35 | 8,613.25 | - |
12 Jan 2024 | 8,707.07 | 8,707.07 | 8,707.07 | 8,707.07 | 8,631.81 | - |
11 Jan 2024 | 8,675.36 | 8,675.36 | 8,675.36 | 8,675.36 | 8,600.37 | - |
10 Jan 2024 | 8,662.99 | 8,662.99 | 8,662.99 | 8,662.99 | 8,588.11 | - |
09 Jan 2024 | 8,669.61 | 8,669.61 | 8,669.61 | 8,669.61 | 8,594.67 | - |
08 Jan 2024 | 8,679.42 | 8,679.42 | 8,679.42 | 8,679.42 | 8,604.40 | - |
05 Jan 2024 | 8,663.97 | 8,663.97 | 8,663.97 | 8,663.97 | 8,589.08 | - |
04 Jan 2024 | 8,670.13 | 8,670.13 | 8,670.13 | 8,670.13 | 8,595.19 | - |
03 Jan 2024 | 8,711.38 | 8,711.38 | 8,711.38 | 8,711.38 | 8,636.08 | - |
02 Jan 2024 | 8,691.08 | 8,691.08 | 8,691.08 | 8,691.08 | 8,615.96 | - |
29 Dec 2023 | 8,704.72 | 8,704.72 | 8,704.72 | 8,704.72 | 8,629.48 | - |
28 Dec 2023 | 8,725.44 | 8,725.44 | 8,725.44 | 8,725.44 | 8,650.02 | - |
27 Dec 2023 | 8,739.02 | 8,739.02 | 8,739.02 | 8,739.02 | 8,663.48 | - |
22 Dec 2023 | 8,721.18 | 8,721.18 | 8,721.18 | 8,721.18 | 8,645.80 | - |
21 Dec 2023 | 8,714.16 | 8,714.16 | 8,714.16 | 8,714.16 | 8,638.84 | - |
20 Dec 2023 | 8,703.18 | 8,703.18 | 8,703.18 | 8,703.18 | 8,627.95 | - |
19 Dec 2023 | 8,681.81 | 8,681.81 | 8,681.81 | 8,681.81 | 8,606.77 | - |
18 Dec 2023 | 8,652.17 | 8,652.17 | 8,652.17 | 8,652.17 | 8,577.38 | - |
15 Dec 2023 | 8,671.27 | 8,671.27 | 8,671.27 | 8,671.27 | 8,596.32 | - |
14 Dec 2023 | 8,637.04 | 8,637.04 | 8,637.04 | 8,637.04 | 8,562.38 | - |
13 Dec 2023 | 8,586.72 | 8,586.72 | 8,586.72 | 8,586.72 | 8,512.50 | - |
12 Dec 2023 | 8,565.11 | 8,565.11 | 8,565.11 | 8,565.11 | 8,491.08 | - |
11 Dec 2023 | 8,549.42 | 8,549.42 | 8,549.42 | 8,549.42 | 8,475.52 | - |
08 Dec 2023 | 8,548.64 | 8,548.64 | 8,548.64 | 8,548.64 | 8,474.75 | - |
07 Dec 2023 | 8,584.33 | 8,584.33 | 8,584.33 | 8,584.33 | 8,510.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |