Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 8,230.90 | 8,230.90 | 8,230.90 | 8,230.90 | 8,230.90 | - |
01 May 2024 | 8,201.60 | 8,201.60 | 8,201.60 | 8,201.60 | 8,201.60 | - |
30 Apr 2024 | 8,171.00 | 8,171.00 | 8,171.00 | 8,171.00 | 8,171.00 | - |
29 Apr 2024 | 8,199.10 | 8,199.10 | 8,199.10 | 8,199.10 | 8,199.10 | - |
26 Apr 2024 | 8,170.20 | 8,170.20 | 8,170.20 | 8,170.20 | 8,170.20 | - |
25 Apr 2024 | 8,150.50 | 8,150.50 | 8,150.50 | 8,150.50 | 8,150.50 | - |
24 Apr 2024 | 8,177.20 | 8,177.20 | 8,177.20 | 8,177.20 | 8,177.20 | - |
23 Apr 2024 | 8,196.50 | 8,196.50 | 8,196.50 | 8,196.50 | 8,196.50 | - |
22 Apr 2024 | 8,184.30 | 8,184.30 | 8,184.30 | 8,184.30 | 8,184.30 | - |
19 Apr 2024 | 8,180.30 | 8,180.30 | 8,180.30 | 8,180.30 | 8,180.30 | - |
18 Apr 2024 | 8,168.90 | 8,168.90 | 8,168.90 | 8,168.90 | 8,168.90 | - |
17 Apr 2024 | 8,191.90 | 8,191.90 | 8,191.90 | 8,191.90 | 8,191.90 | - |
16 Apr 2024 | 8,156.60 | 8,156.60 | 8,156.60 | 8,156.60 | 8,156.60 | - |
15 Apr 2024 | 8,184.10 | 8,184.10 | 8,184.10 | 8,184.10 | 8,184.10 | - |
12 Apr 2024 | 8,227.90 | 8,227.90 | 8,227.90 | 8,227.90 | 8,227.90 | - |
11 Apr 2024 | 8,206.80 | 8,206.80 | 8,206.80 | 8,206.80 | 8,206.80 | - |
10 Apr 2024 | 8,218.20 | 8,218.20 | 8,218.20 | 8,218.20 | 8,218.20 | - |
09 Apr 2024 | 8,309.50 | 8,309.50 | 8,309.50 | 8,309.50 | 8,309.50 | - |
08 Apr 2024 | 8,279.60 | 8,279.60 | 8,279.60 | 8,279.60 | 8,279.60 | - |
05 Apr 2024 | 8,289.10 | 8,289.10 | 8,289.10 | 8,289.10 | 8,289.10 | - |
04 Apr 2024 | 8,329.70 | 8,329.70 | 8,329.70 | 8,329.70 | 8,329.70 | - |
03 Apr 2024 | 8,308.20 | 8,308.20 | 8,308.20 | 8,308.20 | 8,308.20 | - |
02 Apr 2024 | 8,302.80 | 8,302.80 | 8,302.80 | 8,302.80 | 8,302.80 | - |
02 Apr 2024 | 0.854509 Dividend | |||||
28 Mar 2024 | 8,451.10 | 8,451.10 | 8,451.10 | 8,451.10 | 8,450.25 | - |
27 Mar 2024 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | 8,457.14 | - |
26 Mar 2024 | 8,439.90 | 8,439.90 | 8,439.90 | 8,439.90 | 8,439.05 | - |
25 Mar 2024 | 8,431.70 | 8,431.70 | 8,431.70 | 8,431.70 | 8,430.85 | - |
22 Mar 2024 | 8,440.60 | 8,440.60 | 8,440.60 | 8,440.60 | 8,439.75 | - |
21 Mar 2024 | 8,409.90 | 8,409.90 | 8,409.90 | 8,409.90 | 8,409.05 | - |
20 Mar 2024 | 8,402.00 | 8,402.00 | 8,402.00 | 8,402.00 | 8,401.15 | - |
19 Mar 2024 | 8,389.20 | 8,389.20 | 8,389.20 | 8,389.20 | 8,388.35 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 8,376.70 | 8,376.70 | 8,376.70 | 8,376.70 | 8,375.85 | - |
14 Mar 2024 | 8,382.00 | 8,382.00 | 8,382.00 | 8,382.00 | 8,381.15 | - |
13 Mar 2024 | 8,430.90 | 8,430.90 | 8,430.90 | 8,430.90 | 8,430.05 | - |
12 Mar 2024 | 8,440.90 | 8,440.90 | 8,440.90 | 8,440.90 | 8,440.05 | - |
11 Mar 2024 | 8,465.10 | 8,465.10 | 8,465.10 | 8,465.10 | 8,464.24 | - |
08 Mar 2024 | 8,469.20 | 8,469.20 | 8,469.20 | 8,469.20 | 8,468.34 | - |
07 Mar 2024 | 8,463.10 | 8,463.10 | 8,463.10 | 8,463.10 | 8,462.24 | - |
06 Mar 2024 | 8,452.40 | 8,452.40 | 8,452.40 | 8,452.40 | 8,451.55 | - |
05 Mar 2024 | 8,436.50 | 8,436.50 | 8,436.50 | 8,436.50 | 8,435.65 | - |
04 Mar 2024 | 8,400.50 | 8,400.50 | 8,400.50 | 8,400.50 | 8,399.65 | - |
01 Mar 2024 | 8,413.10 | 8,413.10 | 8,413.10 | 8,413.10 | 8,412.25 | - |
29 Feb 2024 | 8,381.40 | 8,381.40 | 8,381.40 | 8,381.40 | 8,380.55 | - |
28 Feb 2024 | 8,369.70 | 8,369.70 | 8,369.70 | 8,369.70 | 8,368.85 | - |
27 Feb 2024 | 8,352.10 | 8,352.10 | 8,352.10 | 8,352.10 | 8,351.25 | - |
26 Feb 2024 | 8,363.90 | 8,363.90 | 8,363.90 | 8,363.90 | 8,363.05 | - |
23 Feb 2024 | 8,369.50 | 8,369.50 | 8,369.50 | 8,369.50 | 8,368.65 | - |
22 Feb 2024 | 8,339.40 | 8,339.40 | 8,339.40 | 8,339.40 | 8,338.56 | - |
21 Feb 2024 | 8,337.90 | 8,337.90 | 8,337.90 | 8,337.90 | 8,337.06 | - |
20 Feb 2024 | 8,357.80 | 8,357.80 | 8,357.80 | 8,357.80 | 8,356.96 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 8,345.30 | 8,345.30 | 8,345.30 | 8,345.30 | 8,344.46 | - |
15 Feb 2024 | 8,369.10 | 8,369.10 | 8,369.10 | 8,369.10 | 8,368.25 | - |
14 Feb 2024 | 8,351.10 | 8,351.10 | 8,351.10 | 8,351.10 | 8,350.26 | - |
13 Feb 2024 | 8,327.20 | 8,327.20 | 8,327.20 | 8,327.20 | 8,326.36 | - |
12 Feb 2024 | 8,399.70 | 8,399.70 | 8,399.70 | 8,399.70 | 8,398.85 | - |
09 Feb 2024 | 8,391.40 | 8,391.40 | 8,391.40 | 8,391.40 | 8,390.55 | - |
08 Feb 2024 | 8,394.00 | 8,394.00 | 8,394.00 | 8,394.00 | 8,393.15 | - |
07 Feb 2024 | 8,414.40 | 8,414.40 | 8,414.40 | 8,414.40 | 8,413.55 | - |
06 Feb 2024 | 8,423.00 | 8,423.00 | 8,423.00 | 8,423.00 | 8,422.15 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 8,443.00 | 8,443.00 | 8,443.00 | 8,443.00 | 8,442.15 | - |
01 Feb 2024 | 8,519.80 | 8,519.80 | 8,519.80 | 8,519.80 | 8,518.94 | - |
31 Jan 2024 | 8,474.30 | 8,474.30 | 8,474.30 | 8,474.30 | 8,473.44 | - |
30 Jan 2024 | 8,438.40 | 8,438.40 | 8,438.40 | 8,438.40 | 8,437.55 | - |
29 Jan 2024 | 8,427.40 | 8,427.40 | 8,427.40 | 8,427.40 | 8,426.55 | - |
26 Jan 2024 | 8,392.10 | 8,392.10 | 8,392.10 | 8,392.10 | 8,391.25 | - |
25 Jan 2024 | 8,395.80 | 8,395.80 | 8,395.80 | 8,395.80 | 8,394.95 | - |
24 Jan 2024 | 8,363.20 | 8,363.20 | 8,363.20 | 8,363.20 | 8,362.35 | - |
23 Jan 2024 | 8,375.60 | 8,375.60 | 8,375.60 | 8,375.60 | 8,374.75 | - |
22 Jan 2024 | 8,391.40 | 8,391.40 | 8,391.40 | 8,391.40 | 8,390.55 | - |
19 Jan 2024 | 8,370.80 | 8,370.80 | 8,370.80 | 8,370.80 | 8,369.95 | - |
18 Jan 2024 | 8,370.60 | 8,370.60 | 8,370.60 | 8,370.60 | 8,369.75 | - |
17 Jan 2024 | 8,385.60 | 8,385.60 | 8,385.60 | 8,385.60 | 8,384.75 | - |
16 Jan 2024 | 8,412.30 | 8,412.30 | 8,412.30 | 8,412.30 | 8,411.45 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 8,458.80 | 8,458.80 | 8,458.80 | 8,458.80 | 8,457.94 | - |
11 Jan 2024 | 8,439.60 | 8,439.60 | 8,439.60 | 8,439.60 | 8,438.75 | - |
10 Jan 2024 | 8,408.30 | 8,408.30 | 8,408.30 | 8,408.30 | 8,407.45 | - |
09 Jan 2024 | 8,411.80 | 8,411.80 | 8,411.80 | 8,411.80 | 8,410.95 | - |
08 Jan 2024 | 8,415.60 | 8,415.60 | 8,415.60 | 8,415.60 | 8,414.75 | - |
05 Jan 2024 | 8,391.20 | 8,391.20 | 8,391.20 | 8,391.20 | 8,390.35 | - |
04 Jan 2024 | 8,412.90 | 8,412.90 | 8,412.90 | 8,412.90 | 8,412.05 | - |
03 Jan 2024 | 8,452.10 | 8,452.10 | 8,452.10 | 8,452.10 | 8,451.25 | - |
02 Jan 2024 | 8,446.50 | 8,446.50 | 8,446.50 | 8,446.50 | 8,445.65 | - |
02 Jan 2024 | 0.835044 Dividend | |||||
29 Dec 2023 | 8,557.30 | 8,557.30 | 8,557.30 | 8,557.30 | 8,555.60 | - |
28 Dec 2023 | 8,569.80 | 8,569.80 | 8,569.80 | 8,569.80 | 8,568.10 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 8,530.70 | 8,530.70 | 8,530.70 | 8,530.70 | 8,529.01 | - |
21 Dec 2023 | 8,533.90 | 8,533.90 | 8,533.90 | 8,533.90 | 8,532.21 | - |
20 Dec 2023 | 8,538.10 | 8,538.10 | 8,538.10 | 8,538.10 | 8,536.40 | - |
19 Dec 2023 | 8,504.90 | 8,504.90 | 8,504.90 | 8,504.90 | 8,503.21 | - |
18 Dec 2023 | 8,490.60 | 8,490.60 | 8,490.60 | 8,490.60 | 8,488.91 | - |
15 Dec 2023 | 8,502.30 | 8,502.30 | 8,502.30 | 8,502.30 | 8,500.61 | - |
14 Dec 2023 | 8,501.20 | 8,501.20 | 8,501.20 | 8,501.20 | 8,499.51 | - |
13 Dec 2023 | 8,432.00 | 8,432.00 | 8,432.00 | 8,432.00 | 8,430.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |