Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 11,141.52 | 11,141.52 | 11,141.52 | 11,141.52 | 11,141.52 | - |
05 Jun 2024 | 11,086.61 | 11,086.61 | 11,086.61 | 11,086.61 | 11,086.61 | - |
04 Jun 2024 | 11,056.67 | 11,056.67 | 11,056.67 | 11,056.67 | 11,056.67 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 11,024.01 | 11,024.01 | 11,024.01 | 11,024.01 | 11,024.01 | - |
30 May 2024 | 11,018.88 | 11,018.88 | 11,018.88 | 11,018.88 | 11,018.88 | - |
29 May 2024 | 11,054.39 | 11,054.39 | 11,054.39 | 11,054.39 | 11,054.39 | - |
28 May 2024 | 11,089.03 | 11,089.03 | 11,089.03 | 11,089.03 | 11,089.03 | - |
24 May 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | - |
23 May 2024 | 11,131.62 | 11,131.62 | 11,131.62 | 11,131.62 | 11,131.62 | - |
22 May 2024 | 11,154.24 | 11,154.24 | 11,154.24 | 11,154.24 | 11,154.24 | - |
21 May 2024 | 11,157.29 | 11,157.29 | 11,157.29 | 11,157.29 | 11,157.29 | - |
20 May 2024 | 11,167.05 | 11,167.05 | 11,167.05 | 11,167.05 | 11,167.05 | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 11,138.64 | 11,138.64 | 11,138.64 | 11,138.64 | 11,138.64 | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 11,125.77 | 11,125.77 | 11,125.77 | 11,125.77 | 11,125.77 | - |
10 May 2024 | 11,131.34 | 11,131.34 | 11,131.34 | 11,131.34 | 11,131.34 | - |
09 May 2024 | 11,112.86 | 11,112.86 | 11,112.86 | 11,112.86 | 11,112.86 | - |
08 May 2024 | 11,108.75 | 11,108.75 | 11,108.75 | 11,108.75 | 11,108.75 | - |
07 May 2024 | 11,068.18 | 11,068.18 | 11,068.18 | 11,068.18 | 11,068.18 | - |
03 May 2024 | 11,015.47 | 11,015.47 | 11,015.47 | 11,015.47 | 11,015.47 | - |
02 May 2024 | 10,954.56 | 10,954.56 | 10,954.56 | 10,954.56 | 10,954.56 | - |
01 May 2024 | 10,963.80 | 10,963.80 | 10,963.80 | 10,963.80 | 10,963.80 | - |
30 Apr 2024 | 10,980.85 | 10,980.85 | 10,980.85 | 10,980.85 | 10,980.85 | - |
29 Apr 2024 | 10,996.84 | 10,996.84 | 10,996.84 | 10,996.84 | 10,996.84 | - |
26 Apr 2024 | 10,963.04 | 10,963.04 | 10,963.04 | 10,963.04 | 10,963.04 | - |
25 Apr 2024 | 10,963.67 | 10,963.67 | 10,963.67 | 10,963.67 | 10,963.67 | - |
24 Apr 2024 | 11,002.05 | 11,002.05 | 11,002.05 | 11,002.05 | 11,002.05 | - |
23 Apr 2024 | 10,984.53 | 10,984.53 | 10,984.53 | 10,984.53 | 10,984.53 | - |
22 Apr 2024 | 10,947.99 | 10,947.99 | 10,947.99 | 10,947.99 | 10,947.99 | - |
19 Apr 2024 | 10,941.68 | 10,941.68 | 10,941.68 | 10,941.68 | 10,941.68 | - |
18 Apr 2024 | 10,954.20 | 10,954.20 | 10,954.20 | 10,954.20 | 10,954.20 | - |
17 Apr 2024 | 10,952.10 | 10,952.10 | 10,952.10 | 10,952.10 | 10,952.10 | - |
16 Apr 2024 | 10,978.69 | 10,978.69 | 10,978.69 | 10,978.69 | 10,978.69 | - |
15 Apr 2024 | 11,035.06 | 11,035.06 | 11,035.06 | 11,035.06 | 11,035.06 | - |
12 Apr 2024 | 11,062.75 | 11,062.75 | 11,062.75 | 11,062.75 | 11,062.75 | - |
11 Apr 2024 | 11,038.69 | 11,038.69 | 11,038.69 | 11,038.69 | 11,038.69 | - |
10 Apr 2024 | 11,059.47 | 11,059.47 | 11,059.47 | 11,059.47 | 11,059.47 | - |
09 Apr 2024 | 11,042.00 | 11,042.00 | 11,042.00 | 11,042.00 | 11,042.00 | - |
08 Apr 2024 | 11,055.48 | 11,055.48 | 11,055.48 | 11,055.48 | 11,055.48 | - |
05 Apr 2024 | 11,046.63 | 11,046.63 | 11,046.63 | 11,046.63 | 11,046.63 | - |
04 Apr 2024 | 11,057.91 | 11,057.91 | 11,057.91 | 11,057.91 | 11,057.91 | - |
03 Apr 2024 | 11,071.67 | 11,071.67 | 11,071.67 | 11,071.67 | 11,071.67 | - |
02 Apr 2024 | 11,094.75 | 11,094.75 | 11,094.75 | 11,094.75 | 11,094.75 | - |
28 Mar 2024 | 11,087.13 | 11,087.13 | 11,087.13 | 11,087.13 | 11,087.13 | - |
28 Mar 2024 | 1.237025 Dividend | |||||
27 Mar 2024 | 11,180.77 | 11,180.77 | 11,180.77 | 11,180.77 | 11,179.53 | - |
26 Mar 2024 | 11,173.45 | 11,173.45 | 11,173.45 | 11,173.45 | 11,172.21 | - |
25 Mar 2024 | 11,187.23 | 11,187.23 | 11,187.23 | 11,187.23 | 11,185.99 | - |
22 Mar 2024 | 11,195.32 | 11,195.32 | 11,195.32 | 11,195.32 | 11,194.08 | - |
21 Mar 2024 | 11,151.07 | 11,151.07 | 11,151.07 | 11,151.07 | 11,149.84 | - |
20 Mar 2024 | 11,097.52 | 11,097.52 | 11,097.52 | 11,097.52 | 11,096.29 | - |
19 Mar 2024 | 11,078.01 | 11,078.01 | 11,078.01 | 11,078.01 | 11,076.78 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 11,068.74 | 11,068.74 | 11,068.74 | 11,068.74 | 11,067.52 | - |
14 Mar 2024 | 11,098.89 | 11,098.89 | 11,098.89 | 11,098.89 | 11,097.66 | - |
13 Mar 2024 | 11,112.71 | 11,112.71 | 11,112.71 | 11,112.71 | 11,111.48 | - |
12 Mar 2024 | 11,089.75 | 11,089.75 | 11,089.75 | 11,089.75 | 11,088.52 | - |
11 Mar 2024 | 11,073.29 | 11,073.29 | 11,073.29 | 11,073.29 | 11,072.07 | - |
08 Mar 2024 | 11,083.28 | 11,083.28 | 11,083.28 | 11,083.28 | 11,082.05 | - |
07 Mar 2024 | 11,066.25 | 11,066.25 | 11,066.25 | 11,066.25 | 11,065.03 | - |
06 Mar 2024 | 11,045.62 | 11,045.62 | 11,045.62 | 11,045.62 | 11,044.40 | - |
05 Mar 2024 | 11,046.06 | 11,046.06 | 11,046.06 | 11,046.06 | 11,044.84 | - |
04 Mar 2024 | 11,066.24 | 11,066.24 | 11,066.24 | 11,066.24 | 11,065.02 | - |
01 Mar 2024 | 11,032.08 | 11,032.08 | 11,032.08 | 11,032.08 | 11,030.86 | - |
29 Feb 2024 | 10,989.79 | 10,989.79 | 10,989.79 | 10,989.79 | 10,988.57 | - |
28 Feb 2024 | 10,976.30 | 10,976.30 | 10,976.30 | 10,976.30 | 10,975.09 | - |
27 Feb 2024 | 10,983.19 | 10,983.19 | 10,983.19 | 10,983.19 | 10,981.98 | - |
26 Feb 2024 | 10,996.44 | 10,996.44 | 10,996.44 | 10,996.44 | 10,995.22 | - |
23 Feb 2024 | 10,995.57 | 10,995.57 | 10,995.57 | 10,995.57 | 10,994.35 | - |
22 Feb 2024 | 10,953.03 | 10,953.03 | 10,953.03 | 10,953.03 | 10,951.82 | - |
21 Feb 2024 | 10,931.37 | 10,931.37 | 10,931.37 | 10,931.37 | 10,930.16 | - |
20 Feb 2024 | 10,935.82 | 10,935.82 | 10,935.82 | 10,935.82 | 10,934.61 | - |
19 Feb 2024 | 10,945.01 | 10,945.01 | 10,945.01 | 10,945.01 | 10,943.80 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 10,932.69 | 10,932.69 | 10,932.69 | 10,932.69 | 10,931.48 | - |
14 Feb 2024 | 10,885.72 | 10,885.72 | 10,885.72 | 10,885.72 | 10,884.52 | - |
13 Feb 2024 | 10,906.43 | 10,906.43 | 10,906.43 | 10,906.43 | 10,905.22 | - |
12 Feb 2024 | 10,934.23 | 10,934.23 | 10,934.23 | 10,934.23 | 10,933.02 | - |
09 Feb 2024 | 10,924.99 | 10,924.99 | 10,924.99 | 10,924.99 | 10,923.78 | - |
08 Feb 2024 | 10,933.39 | 10,933.39 | 10,933.39 | 10,933.39 | 10,932.18 | - |
07 Feb 2024 | 10,924.32 | 10,924.32 | 10,924.32 | 10,924.32 | 10,923.11 | - |
06 Feb 2024 | 10,913.13 | 10,913.13 | 10,913.13 | 10,913.13 | 10,911.92 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 10,890.12 | 10,890.12 | 10,890.12 | 10,890.12 | 10,888.92 | - |
01 Feb 2024 | 10,860.63 | 10,860.63 | 10,860.63 | 10,860.63 | 10,859.43 | - |
31 Jan 2024 | 10,869.96 | 10,869.96 | 10,869.96 | 10,869.96 | 10,868.76 | - |
30 Jan 2024 | 10,878.10 | 10,878.10 | 10,878.10 | 10,878.10 | 10,876.90 | - |
29 Jan 2024 | 10,837.89 | 10,837.89 | 10,837.89 | 10,837.89 | 10,836.69 | - |
26 Jan 2024 | 10,822.73 | 10,822.73 | 10,822.73 | 10,822.73 | 10,821.53 | - |
25 Jan 2024 | 10,791.34 | 10,791.34 | 10,791.34 | 10,791.34 | 10,790.15 | - |
24 Jan 2024 | 10,794.06 | 10,794.06 | 10,794.06 | 10,794.06 | 10,792.87 | - |
23 Jan 2024 | 10,780.03 | 10,780.03 | 10,780.03 | 10,780.03 | 10,778.84 | - |
22 Jan 2024 | 10,774.91 | 10,774.91 | 10,774.91 | 10,774.91 | 10,773.72 | - |
19 Jan 2024 | 10,746.82 | 10,746.82 | 10,746.82 | 10,746.82 | 10,745.63 | - |
18 Jan 2024 | 10,716.35 | 10,716.35 | 10,716.35 | 10,716.35 | 10,715.16 | - |
17 Jan 2024 | 10,748.06 | 10,748.06 | 10,748.06 | 10,748.06 | 10,746.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |