Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 15,565.12 | 15,565.12 | 15,565.12 | 15,565.12 | 15,565.12 | - |
25 Jun 2024 | 15,555.01 | 15,555.01 | 15,555.01 | 15,555.01 | 15,555.01 | - |
24 Jun 2024 | 15,576.06 | 15,576.06 | 15,576.06 | 15,576.06 | 15,576.06 | - |
21 Jun 2024 | 15,510.77 | 15,510.77 | 15,510.77 | 15,510.77 | 15,510.77 | - |
20 Jun 2024 | 15,505.82 | 15,505.82 | 15,505.82 | 15,505.82 | 15,505.82 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 15,434.09 | 15,434.09 | 15,434.09 | 15,434.09 | 15,434.09 | - |
17 Jun 2024 | 15,360.61 | 15,360.61 | 15,360.61 | 15,360.61 | 15,360.61 | - |
14 Jun 2024 | 15,336.61 | 15,336.61 | 15,336.61 | 15,336.61 | 15,336.61 | - |
13 Jun 2024 | 15,326.48 | 15,326.48 | 15,326.48 | 15,326.48 | 15,326.48 | - |
12 Jun 2024 | 15,372.64 | 15,372.64 | 15,372.64 | 15,372.64 | 15,372.64 | - |
11 Jun 2024 | 15,421.81 | 15,421.81 | 15,421.81 | 15,421.81 | 15,421.81 | - |
10 Jun 2024 | 15,520.88 | 15,520.88 | 15,520.88 | 15,520.88 | 15,520.88 | - |
07 Jun 2024 | 15,533.53 | 15,533.53 | 15,533.53 | 15,533.53 | 15,533.53 | - |
06 Jun 2024 | 15,533.41 | 15,533.41 | 15,533.41 | 15,533.41 | 15,533.41 | - |
05 Jun 2024 | 15,514.26 | 15,514.26 | 15,514.26 | 15,514.26 | 15,514.26 | - |
04 Jun 2024 | 15,467.43 | 15,467.43 | 15,467.43 | 15,467.43 | 15,467.43 | - |
03 Jun 2024 | 15,548.27 | 15,548.27 | 15,548.27 | 15,548.27 | 15,548.27 | - |
31 May 2024 | 15,587.65 | 15,587.65 | 15,587.65 | 15,587.65 | 15,587.65 | - |
30 May 2024 | 15,402.77 | 15,402.77 | 15,402.77 | 15,402.77 | 15,402.77 | - |
29 May 2024 | 15,361.66 | 15,361.66 | 15,361.66 | 15,361.66 | 15,361.66 | - |
28 May 2024 | 15,484.73 | 15,484.73 | 15,484.73 | 15,484.73 | 15,484.73 | - |
24 May 2024 | 15,531.19 | 15,531.19 | 15,531.19 | 15,531.19 | 15,531.19 | - |
23 May 2024 | 15,522.82 | 15,522.82 | 15,522.82 | 15,522.82 | 15,522.82 | - |
22 May 2024 | 15,632.22 | 15,632.22 | 15,632.22 | 15,632.22 | 15,632.22 | - |
21 May 2024 | 15,720.16 | 15,720.16 | 15,720.16 | 15,720.16 | 15,720.16 | - |
20 May 2024 | 15,741.83 | 15,741.83 | 15,741.83 | 15,741.83 | 15,741.83 | - |
17 May 2024 | 15,775.89 | 15,775.89 | 15,775.89 | 15,775.89 | 15,775.89 | - |
16 May 2024 | 15,775.53 | 15,775.53 | 15,775.53 | 15,775.53 | 15,775.53 | - |
15 May 2024 | 15,789.80 | 15,789.80 | 15,789.80 | 15,789.80 | 15,789.80 | - |
14 May 2024 | 15,757.85 | 15,757.85 | 15,757.85 | 15,757.85 | 15,757.85 | - |
13 May 2024 | 15,735.09 | 15,735.09 | 15,735.09 | 15,735.09 | 15,735.09 | - |
10 May 2024 | 15,786.65 | 15,786.65 | 15,786.65 | 15,786.65 | 15,786.65 | - |
09 May 2024 | 15,719.67 | 15,719.67 | 15,719.67 | 15,719.67 | 15,719.67 | - |
08 May 2024 | 15,639.42 | 15,639.42 | 15,639.42 | 15,639.42 | 15,639.42 | - |
07 May 2024 | 15,587.15 | 15,587.15 | 15,587.15 | 15,587.15 | 15,587.15 | - |
03 May 2024 | 15,415.99 | 15,415.99 | 15,415.99 | 15,415.99 | 15,415.99 | - |
02 May 2024 | 15,372.94 | 15,372.94 | 15,372.94 | 15,372.94 | 15,372.94 | - |
01 May 2024 | 15,260.08 | 15,260.08 | 15,260.08 | 15,260.08 | 15,260.08 | - |
30 Apr 2024 | 15,272.11 | 15,272.11 | 15,272.11 | 15,272.11 | 15,272.11 | - |
29 Apr 2024 | 15,390.29 | 15,390.29 | 15,390.29 | 15,390.29 | 15,390.29 | - |
26 Apr 2024 | 15,423.31 | 15,423.31 | 15,423.31 | 15,423.31 | 15,423.31 | - |
25 Apr 2024 | 15,341.22 | 15,341.22 | 15,341.22 | 15,341.22 | 15,341.22 | - |
24 Apr 2024 | 15,498.78 | 15,498.78 | 15,498.78 | 15,498.78 | 15,498.78 | - |
23 Apr 2024 | 15,487.68 | 15,487.68 | 15,487.68 | 15,487.68 | 15,487.68 | - |
22 Apr 2024 | 15,476.08 | 15,476.08 | 15,476.08 | 15,476.08 | 15,476.08 | - |
19 Apr 2024 | 15,223.78 | 15,223.78 | 15,223.78 | 15,223.78 | 15,223.78 | - |
18 Apr 2024 | 15,178.53 | 15,178.53 | 15,178.53 | 15,178.53 | 15,178.53 | - |
17 Apr 2024 | 15,108.67 | 15,108.67 | 15,108.67 | 15,108.67 | 15,108.67 | - |
16 Apr 2024 | 15,131.43 | 15,131.43 | 15,131.43 | 15,131.43 | 15,131.43 | - |
15 Apr 2024 | 15,299.68 | 15,299.68 | 15,299.68 | 15,299.68 | 15,299.68 | - |
12 Apr 2024 | 15,402.68 | 15,402.68 | 15,402.68 | 15,402.68 | 15,402.68 | - |
11 Apr 2024 | 15,446.61 | 15,446.61 | 15,446.61 | 15,446.61 | 15,446.61 | - |
10 Apr 2024 | 15,442.96 | 15,442.96 | 15,442.96 | 15,442.96 | 15,442.96 | - |
09 Apr 2024 | 15,483.04 | 15,483.04 | 15,483.04 | 15,483.04 | 15,483.04 | - |
08 Apr 2024 | 15,505.34 | 15,505.34 | 15,505.34 | 15,505.34 | 15,505.34 | - |
05 Apr 2024 | 15,490.80 | 15,490.80 | 15,490.80 | 15,490.80 | 15,490.80 | - |
04 Apr 2024 | 15,441.26 | 15,441.26 | 15,441.26 | 15,441.26 | 15,441.26 | - |
03 Apr 2024 | 15,527.78 | 15,527.78 | 15,527.78 | 15,527.78 | 15,527.78 | - |
02 Apr 2024 | 15,549.77 | 15,549.77 | 15,549.77 | 15,549.77 | 15,549.77 | - |
02 Apr 2024 | 1.6359 Dividend | |||||
28 Mar 2024 | 15,768.45 | 15,768.45 | 15,768.45 | 15,768.45 | 15,766.81 | - |
27 Mar 2024 | 15,732.32 | 15,732.32 | 15,732.32 | 15,732.32 | 15,730.69 | - |
26 Mar 2024 | 15,585.61 | 15,585.61 | 15,585.61 | 15,585.61 | 15,583.99 | - |
25 Mar 2024 | 15,567.36 | 15,567.36 | 15,567.36 | 15,567.36 | 15,565.75 | - |
22 Mar 2024 | 15,630.61 | 15,630.61 | 15,630.61 | 15,630.61 | 15,628.99 | - |
21 Mar 2024 | 15,602.44 | 15,602.44 | 15,602.44 | 15,602.44 | 15,600.82 | - |
20 Mar 2024 | 15,419.94 | 15,419.94 | 15,419.94 | 15,419.94 | 15,418.34 | - |
19 Mar 2024 | 15,338.84 | 15,338.84 | 15,338.84 | 15,338.84 | 15,337.25 | - |
18 Mar 2024 | 15,259.61 | 15,259.61 | 15,259.61 | 15,259.61 | 15,258.03 | - |
15 Mar 2024 | 15,198.21 | 15,198.21 | 15,198.21 | 15,198.21 | 15,196.63 | - |
14 Mar 2024 | 15,209.14 | 15,209.14 | 15,209.14 | 15,209.14 | 15,207.56 | - |
13 Mar 2024 | 15,227.65 | 15,227.65 | 15,227.65 | 15,227.65 | 15,226.07 | - |
12 Mar 2024 | 15,200.14 | 15,200.14 | 15,200.14 | 15,200.14 | 15,198.56 | - |
11 Mar 2024 | 15,110.82 | 15,110.82 | 15,110.82 | 15,110.82 | 15,109.25 | - |
08 Mar 2024 | 15,061.84 | 15,061.84 | 15,061.84 | 15,061.84 | 15,060.28 | - |
07 Mar 2024 | 15,138.82 | 15,138.82 | 15,138.82 | 15,138.82 | 15,137.25 | - |
06 Mar 2024 | 15,081.99 | 15,081.99 | 15,081.99 | 15,081.99 | 15,080.42 | - |
05 Mar 2024 | 15,014.68 | 15,014.68 | 15,014.68 | 15,014.68 | 15,013.12 | - |
04 Mar 2024 | 15,067.44 | 15,067.44 | 15,067.44 | 15,067.44 | 15,065.88 | - |
01 Mar 2024 | 15,111.31 | 15,111.31 | 15,111.31 | 15,111.31 | 15,109.74 | - |
29 Feb 2024 | 15,031.88 | 15,031.88 | 15,031.88 | 15,031.88 | 15,030.32 | - |
28 Feb 2024 | 14,975.10 | 14,975.10 | 14,975.10 | 14,975.10 | 14,973.55 | - |
27 Feb 2024 | 14,967.51 | 14,967.51 | 14,967.51 | 14,967.51 | 14,965.96 | - |
26 Feb 2024 | 14,918.74 | 14,918.74 | 14,918.74 | 14,918.74 | 14,917.19 | - |
23 Feb 2024 | 14,984.24 | 14,984.24 | 14,984.24 | 14,984.24 | 14,982.69 | - |
22 Feb 2024 | 15,006.31 | 15,006.31 | 15,006.31 | 15,006.31 | 15,004.75 | - |
21 Feb 2024 | 14,888.16 | 14,888.16 | 14,888.16 | 14,888.16 | 14,886.62 | - |
20 Feb 2024 | 14,820.54 | 14,820.54 | 14,820.54 | 14,820.54 | 14,819.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 14,887.78 | 14,887.78 | 14,887.78 | 14,887.78 | 14,886.24 | - |
15 Feb 2024 | 14,865.49 | 14,865.49 | 14,865.49 | 14,865.49 | 14,863.95 | - |
14 Feb 2024 | 14,747.40 | 14,747.40 | 14,747.40 | 14,747.40 | 14,745.87 | - |
13 Feb 2024 | 14,629.70 | 14,629.70 | 14,629.70 | 14,629.70 | 14,628.18 | - |
12 Feb 2024 | 14,774.05 | 14,774.05 | 14,774.05 | 14,774.05 | 14,772.52 | - |
09 Feb 2024 | 14,684.15 | 14,684.15 | 14,684.15 | 14,684.15 | 14,682.63 | - |
08 Feb 2024 | 14,703.49 | 14,703.49 | 14,703.49 | 14,703.49 | 14,701.96 | - |
07 Feb 2024 | 14,690.39 | 14,690.39 | 14,690.39 | 14,690.39 | 14,688.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |