Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 9,132.70 | 9,132.70 | 9,132.70 | 9,132.70 | 9,132.70 | - |
15 May 2024 | 9,124.90 | 9,124.90 | 9,124.90 | 9,124.90 | 9,124.90 | - |
14 May 2024 | 9,127.50 | 9,127.50 | 9,127.50 | 9,127.50 | 9,127.50 | - |
13 May 2024 | 9,130.60 | 9,130.60 | 9,130.60 | 9,130.60 | 9,130.60 | - |
10 May 2024 | 9,132.00 | 9,132.00 | 9,132.00 | 9,132.00 | 9,132.00 | - |
09 May 2024 | 9,125.40 | 9,125.40 | 9,125.40 | 9,125.40 | 9,125.40 | - |
08 May 2024 | 9,126.10 | 9,126.10 | 9,126.10 | 9,126.10 | 9,126.10 | - |
07 May 2024 | 9,123.00 | 9,123.00 | 9,123.00 | 9,123.00 | 9,123.00 | - |
03 May 2024 | 9,113.60 | 9,113.60 | 9,113.60 | 9,113.60 | 9,113.60 | - |
02 May 2024 | 9,106.70 | 9,106.70 | 9,106.70 | 9,106.70 | 9,106.70 | - |
01 May 2024 | 9,098.30 | 9,098.30 | 9,098.30 | 9,098.30 | 9,098.30 | - |
30 Apr 2024 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | - |
29 Apr 2024 | 9,098.10 | 9,098.10 | 9,098.10 | 9,098.10 | 9,098.10 | - |
26 Apr 2024 | 9,093.40 | 9,093.40 | 9,093.40 | 9,093.40 | 9,093.40 | - |
25 Apr 2024 | 9,088.60 | 9,088.60 | 9,088.60 | 9,088.60 | 9,088.60 | - |
24 Apr 2024 | 9,087.10 | 9,087.10 | 9,087.10 | 9,087.10 | 9,087.10 | - |
23 Apr 2024 | 9,078.10 | 9,078.10 | 9,078.10 | 9,078.10 | 9,078.10 | - |
22 Apr 2024 | 9,072.20 | 9,072.20 | 9,072.20 | 9,072.20 | 9,072.20 | - |
19 Apr 2024 | 9,062.30 | 9,062.30 | 9,062.30 | 9,062.30 | 9,062.30 | - |
18 Apr 2024 | 9,063.30 | 9,063.30 | 9,063.30 | 9,063.30 | 9,063.30 | - |
17 Apr 2024 | 9,054.60 | 9,054.60 | 9,054.60 | 9,054.60 | 9,054.60 | - |
16 Apr 2024 | 9,055.90 | 9,055.90 | 9,055.90 | 9,055.90 | 9,055.90 | - |
15 Apr 2024 | 9,066.00 | 9,066.00 | 9,066.00 | 9,066.00 | 9,066.00 | - |
12 Apr 2024 | 9,055.50 | 9,055.50 | 9,055.50 | 9,055.50 | 9,055.50 | - |
11 Apr 2024 | 9,074.50 | 9,074.50 | 9,074.50 | 9,074.50 | 9,074.50 | - |
10 Apr 2024 | 9,078.50 | 9,078.50 | 9,078.50 | 9,078.50 | 9,078.50 | - |
09 Apr 2024 | 9,061.90 | 9,061.90 | 9,061.90 | 9,061.90 | 9,061.90 | - |
08 Apr 2024 | 9,061.80 | 9,061.80 | 9,061.80 | 9,061.80 | 9,061.80 | - |
05 Apr 2024 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | - |
04 Apr 2024 | 9,045.60 | 9,045.60 | 9,045.60 | 9,045.60 | 9,045.60 | - |
03 Apr 2024 | 9,044.80 | 9,044.80 | 9,044.80 | 9,044.80 | 9,044.80 | - |
02 Apr 2024 | 9,045.50 | 9,045.50 | 9,045.50 | 9,045.50 | 9,045.50 | - |
28 Mar 2024 | 9,035.50 | 9,035.50 | 9,035.50 | 9,035.50 | 9,035.50 | - |
28 Mar 2024 | 1.296688 Dividend | |||||
27 Mar 2024 | 9,154.50 | 9,154.50 | 9,154.50 | 9,154.50 | 9,153.20 | - |
26 Mar 2024 | 9,155.10 | 9,155.10 | 9,155.10 | 9,155.10 | 9,153.80 | - |
25 Mar 2024 | 9,161.00 | 9,161.00 | 9,161.00 | 9,161.00 | 9,159.70 | - |
22 Mar 2024 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,148.70 | - |
21 Mar 2024 | 9,156.10 | 9,156.10 | 9,156.10 | 9,156.10 | 9,154.80 | - |
20 Mar 2024 | 9,148.30 | 9,148.30 | 9,148.30 | 9,148.30 | 9,147.00 | - |
19 Mar 2024 | 9,152.30 | 9,152.30 | 9,152.30 | 9,152.30 | 9,151.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 9,148.90 | 9,148.90 | 9,148.90 | 9,148.90 | 9,147.60 | - |
14 Mar 2024 | 9,144.70 | 9,144.70 | 9,144.70 | 9,144.70 | 9,143.41 | - |
13 Mar 2024 | 9,131.90 | 9,131.90 | 9,131.90 | 9,131.90 | 9,130.61 | - |
12 Mar 2024 | 9,122.40 | 9,122.40 | 9,122.40 | 9,122.40 | 9,121.11 | - |
11 Mar 2024 | 9,113.30 | 9,113.30 | 9,113.30 | 9,113.30 | 9,112.01 | - |
08 Mar 2024 | 9,105.10 | 9,105.10 | 9,105.10 | 9,105.10 | 9,103.81 | - |
07 Mar 2024 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,098.61 | - |
06 Mar 2024 | 9,097.20 | 9,097.20 | 9,097.20 | 9,097.20 | 9,095.91 | - |
05 Mar 2024 | 9,093.70 | 9,093.70 | 9,093.70 | 9,093.70 | 9,092.41 | - |
04 Mar 2024 | 9,100.40 | 9,100.40 | 9,100.40 | 9,100.40 | 9,099.11 | - |
01 Mar 2024 | 9,088.20 | 9,088.20 | 9,088.20 | 9,088.20 | 9,086.91 | - |
29 Feb 2024 | 9,094.80 | 9,094.80 | 9,094.80 | 9,094.80 | 9,093.51 | - |
28 Feb 2024 | 9,094.50 | 9,094.50 | 9,094.50 | 9,094.50 | 9,093.21 | - |
27 Feb 2024 | 9,097.70 | 9,097.70 | 9,097.70 | 9,097.70 | 9,096.41 | - |
26 Feb 2024 | 9,097.10 | 9,097.10 | 9,097.10 | 9,097.10 | 9,095.81 | - |
23 Feb 2024 | 9,088.20 | 9,088.20 | 9,088.20 | 9,088.20 | 9,086.91 | - |
22 Feb 2024 | 9,088.80 | 9,088.80 | 9,088.80 | 9,088.80 | 9,087.51 | - |
21 Feb 2024 | 9,077.50 | 9,077.50 | 9,077.50 | 9,077.50 | 9,076.21 | - |
20 Feb 2024 | 9,070.40 | 9,070.40 | 9,070.40 | 9,070.40 | 9,069.12 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 9,067.90 | 9,067.90 | 9,067.90 | 9,067.90 | 9,066.62 | - |
15 Feb 2024 | 9,057.00 | 9,057.00 | 9,057.00 | 9,057.00 | 9,055.72 | - |
14 Feb 2024 | 9,055.80 | 9,055.80 | 9,055.80 | 9,055.80 | 9,054.52 | - |
13 Feb 2024 | 9,058.60 | 9,058.60 | 9,058.60 | 9,058.60 | 9,057.32 | - |
12 Feb 2024 | 9,046.20 | 9,046.20 | 9,046.20 | 9,046.20 | 9,044.92 | - |
09 Feb 2024 | 9,041.00 | 9,041.00 | 9,041.00 | 9,041.00 | 9,039.72 | - |
08 Feb 2024 | 9,032.90 | 9,032.90 | 9,032.90 | 9,032.90 | 9,031.62 | - |
07 Feb 2024 | 9,017.90 | 9,017.90 | 9,017.90 | 9,017.90 | 9,016.62 | - |
06 Feb 2024 | 9,047.50 | 9,047.50 | 9,047.50 | 9,047.50 | 9,046.22 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 9,010.70 | 9,010.70 | 9,010.70 | 9,010.70 | 9,009.42 | - |
01 Feb 2024 | 8,987.50 | 8,987.50 | 8,987.50 | 8,987.50 | 8,986.23 | - |
31 Jan 2024 | 8,990.80 | 8,990.80 | 8,990.80 | 8,990.80 | 8,989.53 | - |
30 Jan 2024 | 9,003.00 | 9,003.00 | 9,003.00 | 9,003.00 | 9,001.72 | - |
29 Jan 2024 | 8,996.50 | 8,996.50 | 8,996.50 | 8,996.50 | 8,995.23 | - |
26 Jan 2024 | 8,997.80 | 8,997.80 | 8,997.80 | 8,997.80 | 8,996.53 | - |
25 Jan 2024 | 8,984.20 | 8,984.20 | 8,984.20 | 8,984.20 | 8,982.93 | - |
24 Jan 2024 | 8,983.50 | 8,983.50 | 8,983.50 | 8,983.50 | 8,982.23 | - |
23 Jan 2024 | 8,974.50 | 8,974.50 | 8,974.50 | 8,974.50 | 8,973.23 | - |
22 Jan 2024 | 8,963.90 | 8,963.90 | 8,963.90 | 8,963.90 | 8,962.63 | - |
19 Jan 2024 | 8,960.20 | 8,960.20 | 8,960.20 | 8,960.20 | 8,958.93 | - |
18 Jan 2024 | 8,950.20 | 8,950.20 | 8,950.20 | 8,950.20 | 8,948.93 | - |
17 Jan 2024 | 8,942.60 | 8,942.60 | 8,942.60 | 8,942.60 | 8,941.33 | - |
16 Jan 2024 | 8,936.70 | 8,936.70 | 8,936.70 | 8,936.70 | 8,935.43 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 8,922.60 | 8,922.60 | 8,922.60 | 8,922.60 | 8,921.34 | - |
11 Jan 2024 | 8,919.90 | 8,919.90 | 8,919.90 | 8,919.90 | 8,918.64 | - |
10 Jan 2024 | 8,917.40 | 8,917.40 | 8,917.40 | 8,917.40 | 8,916.14 | - |
09 Jan 2024 | 8,909.60 | 8,909.60 | 8,909.60 | 8,909.60 | 8,908.34 | - |
08 Jan 2024 | 8,901.50 | 8,901.50 | 8,901.50 | 8,901.50 | 8,900.24 | - |
05 Jan 2024 | 8,895.30 | 8,895.30 | 8,895.30 | 8,895.30 | 8,894.04 | - |
04 Jan 2024 | 8,889.50 | 8,889.50 | 8,889.50 | 8,889.50 | 8,888.24 | - |
03 Jan 2024 | 8,886.20 | 8,886.20 | 8,886.20 | 8,886.20 | 8,884.94 | - |
02 Jan 2024 | 8,896.90 | 8,896.90 | 8,896.90 | 8,896.90 | 8,895.64 | - |
29 Dec 2023 | 8,890.90 | 8,890.90 | 8,890.90 | 8,890.90 | 8,889.64 | - |
29 Dec 2023 | 1.024618 Dividend | |||||
28 Dec 2023 | 8,990.70 | 8,990.70 | 8,990.70 | 8,990.70 | 8,988.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |