Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 12,431.00 | 12,431.00 | 12,431.00 | 12,431.00 | 12,431.00 | - |
30 Apr 2024 | 12,437.70 | 12,437.70 | 12,437.70 | 12,437.70 | 12,437.70 | - |
29 Apr 2024 | 12,499.90 | 12,499.90 | 12,499.90 | 12,499.90 | 12,499.90 | - |
26 Apr 2024 | 12,462.80 | 12,462.80 | 12,462.80 | 12,462.80 | 12,462.80 | - |
25 Apr 2024 | 12,402.90 | 12,402.90 | 12,402.90 | 12,402.90 | 12,402.90 | - |
24 Apr 2024 | 12,560.10 | 12,560.10 | 12,560.10 | 12,560.10 | 12,560.10 | - |
23 Apr 2024 | 12,584.80 | 12,584.80 | 12,584.80 | 12,584.80 | 12,584.80 | - |
22 Apr 2024 | 12,544.00 | 12,544.00 | 12,544.00 | 12,544.00 | 12,544.00 | - |
19 Apr 2024 | 12,313.20 | 12,313.20 | 12,313.20 | 12,313.20 | 12,313.20 | - |
18 Apr 2024 | 12,308.50 | 12,308.50 | 12,308.50 | 12,308.50 | 12,308.50 | - |
17 Apr 2024 | 12,268.10 | 12,268.10 | 12,268.10 | 12,268.10 | 12,268.10 | - |
16 Apr 2024 | 12,305.50 | 12,305.50 | 12,305.50 | 12,305.50 | 12,305.50 | - |
15 Apr 2024 | 12,464.60 | 12,464.60 | 12,464.60 | 12,464.60 | 12,464.60 | - |
12 Apr 2024 | 12,673.20 | 12,673.20 | 12,673.20 | 12,673.20 | 12,673.20 | - |
11 Apr 2024 | 12,670.90 | 12,670.90 | 12,670.90 | 12,670.90 | 12,670.90 | - |
10 Apr 2024 | 12,640.10 | 12,640.10 | 12,640.10 | 12,640.10 | 12,640.10 | - |
09 Apr 2024 | 12,905.20 | 12,905.20 | 12,905.20 | 12,905.20 | 12,905.20 | - |
08 Apr 2024 | 12,837.50 | 12,837.50 | 12,837.50 | 12,837.50 | 12,837.50 | - |
05 Apr 2024 | 12,716.30 | 12,716.30 | 12,716.30 | 12,716.30 | 12,716.30 | - |
04 Apr 2024 | 12,649.30 | 12,649.30 | 12,649.30 | 12,649.30 | 12,649.30 | - |
03 Apr 2024 | 12,704.70 | 12,704.70 | 12,704.70 | 12,704.70 | 12,704.70 | - |
02 Apr 2024 | 12,821.70 | 12,821.70 | 12,821.70 | 12,821.70 | 12,821.70 | - |
28 Mar 2024 | 13,091.50 | 13,091.50 | 13,091.50 | 13,091.50 | 13,091.50 | - |
28 Mar 2024 | 0.758388 Dividend | |||||
27 Mar 2024 | 13,075.60 | 13,075.60 | 13,075.60 | 13,075.60 | 13,074.84 | - |
26 Mar 2024 | 12,840.00 | 12,840.00 | 12,840.00 | 12,840.00 | 12,839.25 | - |
25 Mar 2024 | 12,847.50 | 12,847.50 | 12,847.50 | 12,847.50 | 12,846.75 | - |
22 Mar 2024 | 12,953.90 | 12,953.90 | 12,953.90 | 12,953.90 | 12,953.15 | - |
21 Mar 2024 | 12,984.60 | 12,984.60 | 12,984.60 | 12,984.60 | 12,983.85 | - |
20 Mar 2024 | 12,811.40 | 12,811.40 | 12,811.40 | 12,811.40 | 12,810.66 | - |
19 Mar 2024 | 12,790.40 | 12,790.40 | 12,790.40 | 12,790.40 | 12,789.66 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 12,661.10 | 12,661.10 | 12,661.10 | 12,661.10 | 12,660.37 | - |
14 Mar 2024 | 12,688.10 | 12,688.10 | 12,688.10 | 12,688.10 | 12,687.36 | - |
13 Mar 2024 | 12,764.80 | 12,764.80 | 12,764.80 | 12,764.80 | 12,764.06 | - |
12 Mar 2024 | 12,819.00 | 12,819.00 | 12,819.00 | 12,819.00 | 12,818.26 | - |
11 Mar 2024 | 12,822.50 | 12,822.50 | 12,822.50 | 12,822.50 | 12,821.76 | - |
08 Mar 2024 | 12,811.00 | 12,811.00 | 12,811.00 | 12,811.00 | 12,810.26 | - |
07 Mar 2024 | 12,752.80 | 12,752.80 | 12,752.80 | 12,752.80 | 12,752.06 | - |
06 Mar 2024 | 12,747.40 | 12,747.40 | 12,747.40 | 12,747.40 | 12,746.66 | - |
05 Mar 2024 | 12,672.00 | 12,672.00 | 12,672.00 | 12,672.00 | 12,671.26 | - |
04 Mar 2024 | 12,811.00 | 12,811.00 | 12,811.00 | 12,811.00 | 12,810.26 | - |
01 Mar 2024 | 12,778.50 | 12,778.50 | 12,778.50 | 12,778.50 | 12,777.76 | - |
29 Feb 2024 | 12,667.70 | 12,667.70 | 12,667.70 | 12,667.70 | 12,666.97 | - |
28 Feb 2024 | 12,593.50 | 12,593.50 | 12,593.50 | 12,593.50 | 12,592.77 | - |
27 Feb 2024 | 12,560.90 | 12,560.90 | 12,560.90 | 12,560.90 | 12,560.17 | - |
26 Feb 2024 | 12,560.50 | 12,560.50 | 12,560.50 | 12,560.50 | 12,559.77 | - |
23 Feb 2024 | 12,653.70 | 12,653.70 | 12,653.70 | 12,653.70 | 12,652.97 | - |
22 Feb 2024 | 12,733.00 | 12,733.00 | 12,733.00 | 12,733.00 | 12,732.26 | - |
21 Feb 2024 | 12,691.20 | 12,691.20 | 12,691.20 | 12,691.20 | 12,690.46 | - |
20 Feb 2024 | 12,583.90 | 12,583.90 | 12,583.90 | 12,583.90 | 12,583.17 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 12,705.80 | 12,705.80 | 12,705.80 | 12,705.80 | 12,705.06 | - |
15 Feb 2024 | 12,712.60 | 12,712.60 | 12,712.60 | 12,712.60 | 12,711.86 | - |
14 Feb 2024 | 12,463.70 | 12,463.70 | 12,463.70 | 12,463.70 | 12,462.98 | - |
13 Feb 2024 | 12,343.30 | 12,343.30 | 12,343.30 | 12,343.30 | 12,342.58 | - |
12 Feb 2024 | 12,529.80 | 12,529.80 | 12,529.80 | 12,529.80 | 12,529.07 | - |
09 Feb 2024 | 12,504.30 | 12,504.30 | 12,504.30 | 12,504.30 | 12,503.57 | - |
08 Feb 2024 | 12,512.60 | 12,512.60 | 12,512.60 | 12,512.60 | 12,511.87 | - |
07 Feb 2024 | 12,422.30 | 12,422.30 | 12,422.30 | 12,422.30 | 12,421.58 | - |
06 Feb 2024 | 12,452.80 | 12,452.80 | 12,452.80 | 12,452.80 | 12,452.08 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 12,448.30 | 12,448.30 | 12,448.30 | 12,448.30 | 12,447.58 | - |
01 Feb 2024 | 12,505.30 | 12,505.30 | 12,505.30 | 12,505.30 | 12,504.57 | - |
31 Jan 2024 | 12,385.90 | 12,385.90 | 12,385.90 | 12,385.90 | 12,385.18 | - |
30 Jan 2024 | 12,467.10 | 12,467.10 | 12,467.10 | 12,467.10 | 12,466.38 | - |
29 Jan 2024 | 12,516.40 | 12,516.40 | 12,516.40 | 12,516.40 | 12,515.67 | - |
26 Jan 2024 | 12,408.40 | 12,408.40 | 12,408.40 | 12,408.40 | 12,407.68 | - |
25 Jan 2024 | 12,411.60 | 12,411.60 | 12,411.60 | 12,411.60 | 12,410.88 | - |
24 Jan 2024 | 12,323.70 | 12,323.70 | 12,323.70 | 12,323.70 | 12,322.99 | - |
23 Jan 2024 | 12,459.70 | 12,459.70 | 12,459.70 | 12,459.70 | 12,458.98 | - |
22 Jan 2024 | 12,490.60 | 12,490.60 | 12,490.60 | 12,490.60 | 12,489.88 | - |
19 Jan 2024 | 12,457.90 | 12,457.90 | 12,457.90 | 12,457.90 | 12,457.18 | - |
18 Jan 2024 | 12,257.50 | 12,257.50 | 12,257.50 | 12,257.50 | 12,256.79 | - |
17 Jan 2024 | 12,371.60 | 12,371.60 | 12,371.60 | 12,371.60 | 12,370.88 | - |
16 Jan 2024 | 12,656.10 | 12,656.10 | 12,656.10 | 12,656.10 | 12,655.37 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 12,686.10 | 12,686.10 | 12,686.10 | 12,686.10 | 12,685.36 | - |
11 Jan 2024 | 12,633.60 | 12,633.60 | 12,633.60 | 12,633.60 | 12,632.87 | - |
10 Jan 2024 | 12,670.00 | 12,670.00 | 12,670.00 | 12,670.00 | 12,669.27 | - |
09 Jan 2024 | 12,648.90 | 12,648.90 | 12,648.90 | 12,648.90 | 12,648.17 | - |
08 Jan 2024 | 12,657.60 | 12,657.60 | 12,657.60 | 12,657.60 | 12,656.87 | - |
05 Jan 2024 | 12,516.80 | 12,516.80 | 12,516.80 | 12,516.80 | 12,516.07 | - |
04 Jan 2024 | 12,542.00 | 12,542.00 | 12,542.00 | 12,542.00 | 12,541.27 | - |
03 Jan 2024 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 12,629.27 | - |
02 Jan 2024 | 12,909.50 | 12,909.50 | 12,909.50 | 12,909.50 | 12,908.75 | - |
29 Dec 2023 | 12,798.80 | 12,798.80 | 12,798.80 | 12,798.80 | 12,798.06 | - |
29 Dec 2023 | 0.610717 Dividend | |||||
28 Dec 2023 | 12,960.30 | 12,960.30 | 12,960.30 | 12,960.30 | 12,958.94 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 12,768.40 | 12,768.40 | 12,768.40 | 12,768.40 | 12,767.06 | - |
21 Dec 2023 | 12,779.50 | 12,779.50 | 12,779.50 | 12,779.50 | 12,778.16 | - |
20 Dec 2023 | 12,693.40 | 12,693.40 | 12,693.40 | 12,693.40 | 12,692.07 | - |
19 Dec 2023 | 12,703.30 | 12,703.30 | 12,703.30 | 12,703.30 | 12,701.96 | - |
18 Dec 2023 | 12,722.80 | 12,722.80 | 12,722.80 | 12,722.80 | 12,721.46 | - |
15 Dec 2023 | 12,764.40 | 12,764.40 | 12,764.40 | 12,764.40 | 12,763.06 | - |
14 Dec 2023 | 12,851.30 | 12,851.30 | 12,851.30 | 12,851.30 | 12,849.95 | - |
13 Dec 2023 | 12,662.50 | 12,662.50 | 12,662.50 | 12,662.50 | 12,661.17 | - |
12 Dec 2023 | 12,334.70 | 12,334.70 | 12,334.70 | 12,334.70 | 12,333.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |