Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 12,398.10 | 12,398.10 | 12,398.10 | 12,398.10 | 12,398.10 | - |
29 Apr 2024 | 12,460.30 | 12,460.30 | 12,460.30 | 12,460.30 | 12,460.30 | - |
26 Apr 2024 | 12,423.70 | 12,423.70 | 12,423.70 | 12,423.70 | 12,423.70 | - |
25 Apr 2024 | 12,364.20 | 12,364.20 | 12,364.20 | 12,364.20 | 12,364.20 | - |
24 Apr 2024 | 12,521.10 | 12,521.10 | 12,521.10 | 12,521.10 | 12,521.10 | - |
23 Apr 2024 | 12,545.90 | 12,545.90 | 12,545.90 | 12,545.90 | 12,545.90 | - |
22 Apr 2024 | 12,505.40 | 12,505.40 | 12,505.40 | 12,505.40 | 12,505.40 | - |
19 Apr 2024 | 12,275.70 | 12,275.70 | 12,275.70 | 12,275.70 | 12,275.70 | - |
18 Apr 2024 | 12,271.20 | 12,271.20 | 12,271.20 | 12,271.20 | 12,271.20 | - |
17 Apr 2024 | 12,231.10 | 12,231.10 | 12,231.10 | 12,231.10 | 12,231.10 | - |
16 Apr 2024 | 12,268.50 | 12,268.50 | 12,268.50 | 12,268.50 | 12,268.50 | - |
15 Apr 2024 | 12,427.20 | 12,427.20 | 12,427.20 | 12,427.20 | 12,427.20 | - |
12 Apr 2024 | 12,635.70 | 12,635.70 | 12,635.70 | 12,635.70 | 12,635.70 | - |
11 Apr 2024 | 12,633.60 | 12,633.60 | 12,633.60 | 12,633.60 | 12,633.60 | - |
10 Apr 2024 | 12,603.00 | 12,603.00 | 12,603.00 | 12,603.00 | 12,603.00 | - |
09 Apr 2024 | 12,867.50 | 12,867.50 | 12,867.50 | 12,867.50 | 12,867.50 | - |
08 Apr 2024 | 12,800.20 | 12,800.20 | 12,800.20 | 12,800.20 | 12,800.20 | - |
05 Apr 2024 | 12,679.80 | 12,679.80 | 12,679.80 | 12,679.80 | 12,679.80 | - |
04 Apr 2024 | 12,613.10 | 12,613.10 | 12,613.10 | 12,613.10 | 12,613.10 | - |
03 Apr 2024 | 12,668.50 | 12,668.50 | 12,668.50 | 12,668.50 | 12,668.50 | - |
02 Apr 2024 | 12,785.30 | 12,785.30 | 12,785.30 | 12,785.30 | 12,785.30 | - |
28 Mar 2024 | 13,054.70 | 13,054.70 | 13,054.70 | 13,054.70 | 13,054.70 | - |
28 Mar 2024 | 0.660247 Dividend | |||||
27 Mar 2024 | 13,029.90 | 13,029.90 | 13,029.90 | 13,029.90 | 13,029.24 | - |
26 Mar 2024 | 12,795.30 | 12,795.30 | 12,795.30 | 12,795.30 | 12,794.65 | - |
25 Mar 2024 | 12,802.90 | 12,802.90 | 12,802.90 | 12,802.90 | 12,802.25 | - |
22 Mar 2024 | 12,909.40 | 12,909.40 | 12,909.40 | 12,909.40 | 12,908.75 | - |
21 Mar 2024 | 12,940.20 | 12,940.20 | 12,940.20 | 12,940.20 | 12,939.54 | - |
20 Mar 2024 | 12,767.70 | 12,767.70 | 12,767.70 | 12,767.70 | 12,767.05 | - |
19 Mar 2024 | 12,747.00 | 12,747.00 | 12,747.00 | 12,747.00 | 12,746.35 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 12,618.70 | 12,618.70 | 12,618.70 | 12,618.70 | 12,618.06 | - |
14 Mar 2024 | 12,645.80 | 12,645.80 | 12,645.80 | 12,645.80 | 12,645.16 | - |
13 Mar 2024 | 12,722.40 | 12,722.40 | 12,722.40 | 12,722.40 | 12,721.76 | - |
12 Mar 2024 | 12,776.60 | 12,776.60 | 12,776.60 | 12,776.60 | 12,775.95 | - |
11 Mar 2024 | 12,780.30 | 12,780.30 | 12,780.30 | 12,780.30 | 12,779.65 | - |
08 Mar 2024 | 12,769.30 | 12,769.30 | 12,769.30 | 12,769.30 | 12,768.65 | - |
07 Mar 2024 | 12,711.40 | 12,711.40 | 12,711.40 | 12,711.40 | 12,710.76 | - |
06 Mar 2024 | 12,706.20 | 12,706.20 | 12,706.20 | 12,706.20 | 12,705.56 | - |
05 Mar 2024 | 12,631.20 | 12,631.20 | 12,631.20 | 12,631.20 | 12,630.56 | - |
04 Mar 2024 | 12,769.90 | 12,769.90 | 12,769.90 | 12,769.90 | 12,769.25 | - |
01 Mar 2024 | 12,738.00 | 12,738.00 | 12,738.00 | 12,738.00 | 12,737.35 | - |
29 Feb 2024 | 12,627.60 | 12,627.60 | 12,627.60 | 12,627.60 | 12,626.96 | - |
28 Feb 2024 | 12,553.80 | 12,553.80 | 12,553.80 | 12,553.80 | 12,553.16 | - |
27 Feb 2024 | 12,521.50 | 12,521.50 | 12,521.50 | 12,521.50 | 12,520.87 | - |
26 Feb 2024 | 12,521.20 | 12,521.20 | 12,521.20 | 12,521.20 | 12,520.57 | - |
23 Feb 2024 | 12,614.60 | 12,614.60 | 12,614.60 | 12,614.60 | 12,613.96 | - |
22 Feb 2024 | 12,693.90 | 12,693.90 | 12,693.90 | 12,693.90 | 12,693.26 | - |
21 Feb 2024 | 12,652.30 | 12,652.30 | 12,652.30 | 12,652.30 | 12,651.66 | - |
20 Feb 2024 | 12,545.50 | 12,545.50 | 12,545.50 | 12,545.50 | 12,544.86 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 12,667.70 | 12,667.70 | 12,667.70 | 12,667.70 | 12,667.06 | - |
15 Feb 2024 | 12,674.60 | 12,674.60 | 12,674.60 | 12,674.60 | 12,673.96 | - |
14 Feb 2024 | 12,426.60 | 12,426.60 | 12,426.60 | 12,426.60 | 12,425.97 | - |
13 Feb 2024 | 12,306.70 | 12,306.70 | 12,306.70 | 12,306.70 | 12,306.08 | - |
12 Feb 2024 | 12,492.80 | 12,492.80 | 12,492.80 | 12,492.80 | 12,492.17 | - |
09 Feb 2024 | 12,467.90 | 12,467.90 | 12,467.90 | 12,467.90 | 12,467.27 | - |
08 Feb 2024 | 12,476.30 | 12,476.30 | 12,476.30 | 12,476.30 | 12,475.67 | - |
07 Feb 2024 | 12,386.40 | 12,386.40 | 12,386.40 | 12,386.40 | 12,385.77 | - |
06 Feb 2024 | 12,416.90 | 12,416.90 | 12,416.90 | 12,416.90 | 12,416.27 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 12,413.10 | 12,413.10 | 12,413.10 | 12,413.10 | 12,412.47 | - |
01 Feb 2024 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 12,469.37 | - |
31 Jan 2024 | 12,351.20 | 12,351.20 | 12,351.20 | 12,351.20 | 12,350.57 | - |
30 Jan 2024 | 12,432.30 | 12,432.30 | 12,432.30 | 12,432.30 | 12,431.67 | - |
29 Jan 2024 | 12,481.60 | 12,481.60 | 12,481.60 | 12,481.60 | 12,480.97 | - |
26 Jan 2024 | 12,374.30 | 12,374.30 | 12,374.30 | 12,374.30 | 12,373.67 | - |
25 Jan 2024 | 12,377.60 | 12,377.60 | 12,377.60 | 12,377.60 | 12,376.97 | - |
24 Jan 2024 | 12,290.20 | 12,290.20 | 12,290.20 | 12,290.20 | 12,289.58 | - |
23 Jan 2024 | 12,426.00 | 12,426.00 | 12,426.00 | 12,426.00 | 12,425.37 | - |
22 Jan 2024 | 12,456.90 | 12,456.90 | 12,456.90 | 12,456.90 | 12,456.27 | - |
19 Jan 2024 | 12,424.70 | 12,424.70 | 12,424.70 | 12,424.70 | 12,424.07 | - |
18 Jan 2024 | 12,225.10 | 12,225.10 | 12,225.10 | 12,225.10 | 12,224.48 | - |
17 Jan 2024 | 12,339.00 | 12,339.00 | 12,339.00 | 12,339.00 | 12,338.38 | - |
16 Jan 2024 | 12,623.00 | 12,623.00 | 12,623.00 | 12,623.00 | 12,622.36 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 12,653.50 | 12,653.50 | 12,653.50 | 12,653.50 | 12,652.86 | - |
11 Jan 2024 | 12,601.20 | 12,601.20 | 12,601.20 | 12,601.20 | 12,600.56 | - |
10 Jan 2024 | 12,637.70 | 12,637.70 | 12,637.70 | 12,637.70 | 12,637.06 | - |
09 Jan 2024 | 12,616.80 | 12,616.80 | 12,616.80 | 12,616.80 | 12,616.16 | - |
08 Jan 2024 | 12,625.60 | 12,625.60 | 12,625.60 | 12,625.60 | 12,624.96 | - |
05 Jan 2024 | 12,485.60 | 12,485.60 | 12,485.60 | 12,485.60 | 12,484.97 | - |
04 Jan 2024 | 12,511.00 | 12,511.00 | 12,511.00 | 12,511.00 | 12,510.37 | - |
03 Jan 2024 | 12,598.90 | 12,598.90 | 12,598.90 | 12,598.90 | 12,598.26 | - |
02 Jan 2024 | 12,877.90 | 12,877.90 | 12,877.90 | 12,877.90 | 12,877.25 | - |
29 Dec 2023 | 12,767.70 | 12,767.70 | 12,767.70 | 12,767.70 | 12,767.05 | - |
29 Dec 2023 | 0.493063 Dividend | |||||
28 Dec 2023 | 12,917.70 | 12,917.70 | 12,917.70 | 12,917.70 | 12,916.55 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 12,727.30 | 12,727.30 | 12,727.30 | 12,727.30 | 12,726.17 | - |
21 Dec 2023 | 12,738.50 | 12,738.50 | 12,738.50 | 12,738.50 | 12,737.37 | - |
20 Dec 2023 | 12,652.80 | 12,652.80 | 12,652.80 | 12,652.80 | 12,651.68 | - |
19 Dec 2023 | 12,662.80 | 12,662.80 | 12,662.80 | 12,662.80 | 12,661.67 | - |
18 Dec 2023 | 12,682.40 | 12,682.40 | 12,682.40 | 12,682.40 | 12,681.27 | - |
15 Dec 2023 | 12,724.40 | 12,724.40 | 12,724.40 | 12,724.40 | 12,723.27 | - |
14 Dec 2023 | 12,811.20 | 12,811.20 | 12,811.20 | 12,811.20 | 12,810.06 | - |
13 Dec 2023 | 12,623.10 | 12,623.10 | 12,623.10 | 12,623.10 | 12,621.98 | - |
12 Dec 2023 | 12,296.50 | 12,296.50 | 12,296.50 | 12,296.50 | 12,295.41 | - |
11 Dec 2023 | 12,300.50 | 12,300.50 | 12,300.50 | 12,300.50 | 12,299.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |