Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 8,837.65 | 8,837.65 | 8,837.65 | 8,837.65 | 8,837.65 | - |
26 Apr 2024 | 8,807.67 | 8,807.67 | 8,807.67 | 8,807.67 | 8,807.67 | - |
25 Apr 2024 | 8,697.61 | 8,697.61 | 8,697.61 | 8,697.61 | 8,697.61 | - |
24 Apr 2024 | 8,805.30 | 8,805.30 | 8,805.30 | 8,805.30 | 8,805.30 | - |
23 Apr 2024 | 8,683.79 | 8,683.79 | 8,683.79 | 8,683.79 | 8,683.79 | - |
22 Apr 2024 | 8,645.19 | 8,645.19 | 8,645.19 | 8,645.19 | 8,645.19 | - |
19 Apr 2024 | 8,511.74 | 8,511.74 | 8,511.74 | 8,511.74 | 8,511.74 | - |
18 Apr 2024 | 8,618.08 | 8,618.08 | 8,618.08 | 8,618.08 | 8,618.08 | - |
17 Apr 2024 | 8,590.07 | 8,590.07 | 8,590.07 | 8,590.07 | 8,590.07 | - |
16 Apr 2024 | 8,576.42 | 8,576.42 | 8,576.42 | 8,576.42 | 8,576.42 | - |
15 Apr 2024 | 8,728.84 | 8,728.84 | 8,728.84 | 8,728.84 | 8,728.84 | - |
12 Apr 2024 | 8,805.78 | 8,805.78 | 8,805.78 | 8,805.78 | 8,805.78 | - |
11 Apr 2024 | 8,859.28 | 8,859.28 | 8,859.28 | 8,859.28 | 8,859.28 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 8,733.75 | 8,733.75 | 8,733.75 | 8,733.75 | 8,733.75 | - |
08 Apr 2024 | 8,729.81 | 8,729.81 | 8,729.81 | 8,729.81 | 8,729.81 | - |
05 Apr 2024 | 8,733.11 | 8,733.11 | 8,733.11 | 8,733.11 | 8,733.11 | - |
04 Apr 2024 | 8,774.87 | 8,774.87 | 8,774.87 | 8,774.87 | 8,774.87 | - |
03 Apr 2024 | 8,701.91 | 8,701.91 | 8,701.91 | 8,701.91 | 8,701.91 | - |
02 Apr 2024 | 8,783.68 | 8,783.68 | 8,783.68 | 8,783.68 | 8,783.68 | - |
28 Mar 2024 | 8,676.22 | 8,676.22 | 8,676.22 | 8,676.22 | 8,676.22 | - |
27 Mar 2024 | 8,643.97 | 8,643.97 | 8,643.97 | 8,643.97 | 8,643.97 | - |
26 Mar 2024 | 8,658.84 | 8,658.84 | 8,658.84 | 8,658.84 | 8,658.84 | - |
25 Mar 2024 | 8,594.20 | 8,594.20 | 8,594.20 | 8,594.20 | 8,594.20 | - |
22 Mar 2024 | 8,638.94 | 8,638.94 | 8,638.94 | 8,638.94 | 8,638.94 | - |
21 Mar 2024 | 8,630.24 | 8,630.24 | 8,630.24 | 8,630.24 | 8,630.24 | - |
20 Mar 2024 | 8,483.30 | 8,483.30 | 8,483.30 | 8,483.30 | 8,483.30 | - |
19 Mar 2024 | 8,464.07 | 8,464.07 | 8,464.07 | 8,464.07 | 8,464.07 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 8,502.28 | 8,502.28 | 8,502.28 | 8,502.28 | 8,502.28 | - |
14 Mar 2024 | 8,601.19 | 8,601.19 | 8,601.19 | 8,601.19 | 8,601.19 | - |
13 Mar 2024 | 8,575.78 | 8,575.78 | 8,575.78 | 8,575.78 | 8,575.78 | - |
12 Mar 2024 | 8,663.64 | 8,663.64 | 8,663.64 | 8,663.64 | 8,663.64 | - |
11 Mar 2024 | 8,592.51 | 8,592.51 | 8,592.51 | 8,592.51 | 8,592.51 | - |
08 Mar 2024 | 8,579.18 | 8,579.18 | 8,579.18 | 8,579.18 | 8,579.18 | - |
07 Mar 2024 | 8,563.32 | 8,563.32 | 8,563.32 | 8,563.32 | 8,563.32 | - |
06 Mar 2024 | 8,570.89 | 8,570.89 | 8,570.89 | 8,570.89 | 8,570.89 | - |
05 Mar 2024 | 8,491.36 | 8,491.36 | 8,491.36 | 8,491.36 | 8,491.36 | - |
04 Mar 2024 | 8,563.35 | 8,563.35 | 8,563.35 | 8,563.35 | 8,563.35 | - |
01 Mar 2024 | 8,557.46 | 8,557.46 | 8,557.46 | 8,557.46 | 8,557.46 | - |
29 Feb 2024 | 8,493.29 | 8,493.29 | 8,493.29 | 8,493.29 | 8,493.29 | - |
28 Feb 2024 | 8,409.78 | 8,409.78 | 8,409.78 | 8,409.78 | 8,409.78 | - |
27 Feb 2024 | 8,483.28 | 8,483.28 | 8,483.28 | 8,483.28 | 8,483.28 | - |
26 Feb 2024 | 8,503.66 | 8,503.66 | 8,503.66 | 8,503.66 | 8,503.66 | - |
23 Feb 2024 | 8,536.65 | 8,536.65 | 8,536.65 | 8,536.65 | 8,536.65 | - |
22 Feb 2024 | 8,523.67 | 8,523.67 | 8,523.67 | 8,523.67 | 8,523.67 | - |
21 Feb 2024 | 8,420.37 | 8,420.37 | 8,420.37 | 8,420.37 | 8,420.37 | - |
20 Feb 2024 | 8,392.89 | 8,392.89 | 8,392.89 | 8,392.89 | 8,392.89 | - |
19 Feb 2024 | 8,407.12 | 8,407.12 | 8,407.12 | 8,407.12 | 8,407.12 | - |
16 Feb 2024 | 8,439.72 | 8,439.72 | 8,439.72 | 8,439.72 | 8,439.72 | - |
15 Feb 2024 | 8,427.28 | 8,427.28 | 8,427.28 | 8,427.28 | 8,427.28 | - |
14 Feb 2024 | 8,419.10 | 8,419.10 | 8,419.10 | 8,419.10 | 8,419.10 | - |
13 Feb 2024 | 8,312.01 | 8,312.01 | 8,312.01 | 8,312.01 | 8,312.01 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 8,226.13 | 8,226.13 | 8,226.13 | 8,226.13 | 8,226.13 | - |
08 Feb 2024 | 8,303.70 | 8,303.70 | 8,303.70 | 8,303.70 | 8,303.70 | - |
07 Feb 2024 | 8,312.80 | 8,312.80 | 8,312.80 | 8,312.80 | 8,312.80 | - |
06 Feb 2024 | 8,274.73 | 8,274.73 | 8,274.73 | 8,274.73 | 8,274.73 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 8,057.18 | 8,057.18 | 8,057.18 | 8,057.18 | 8,057.18 | - |
01 Feb 2024 | 7,992.56 | 7,992.56 | 7,992.56 | 7,992.56 | 7,992.56 | - |
31 Jan 2024 | 7,953.02 | 7,953.02 | 7,953.02 | 7,953.02 | 7,953.02 | - |
30 Jan 2024 | 8,024.55 | 8,024.55 | 8,024.55 | 8,024.55 | 8,024.55 | - |
29 Jan 2024 | 8,048.16 | 8,048.16 | 8,048.16 | 8,048.16 | 8,048.16 | - |
26 Jan 2024 | 8,030.53 | 8,030.53 | 8,030.53 | 8,030.53 | 8,030.53 | - |
25 Jan 2024 | 8,096.23 | 8,096.23 | 8,096.23 | 8,096.23 | 8,096.23 | - |
24 Jan 2024 | 8,062.31 | 8,062.31 | 8,062.31 | 8,062.31 | 8,062.31 | - |
23 Jan 2024 | 8,002.21 | 8,002.21 | 8,002.21 | 8,002.21 | 8,002.21 | - |
22 Jan 2024 | 7,980.01 | 7,980.01 | 7,980.01 | 7,980.01 | 7,980.01 | - |
19 Jan 2024 | 8,009.81 | 8,009.81 | 8,009.81 | 8,009.81 | 8,009.81 | - |
18 Jan 2024 | 7,893.23 | 7,893.23 | 7,893.23 | 7,893.23 | 7,893.23 | - |
17 Jan 2024 | 7,849.60 | 7,849.60 | 7,849.60 | 7,849.60 | 7,849.60 | - |
16 Jan 2024 | 8,007.12 | 8,007.12 | 8,007.12 | 8,007.12 | 8,007.12 | - |
15 Jan 2024 | 8,077.41 | 8,077.41 | 8,077.41 | 8,077.41 | 8,077.41 | - |
12 Jan 2024 | 8,102.93 | 8,102.93 | 8,102.93 | 8,102.93 | 8,102.93 | - |
11 Jan 2024 | 8,067.75 | 8,067.75 | 8,067.75 | 8,067.75 | 8,067.75 | - |
10 Jan 2024 | 8,007.54 | 8,007.54 | 8,007.54 | 8,007.54 | 8,007.54 | - |
09 Jan 2024 | 8,036.74 | 8,036.74 | 8,036.74 | 8,036.74 | 8,036.74 | - |
08 Jan 2024 | 8,071.55 | 8,071.55 | 8,071.55 | 8,071.55 | 8,071.55 | - |
05 Jan 2024 | 8,116.80 | 8,116.80 | 8,116.80 | 8,116.80 | 8,116.80 | - |
04 Jan 2024 | 8,167.78 | 8,167.78 | 8,167.78 | 8,167.78 | 8,167.78 | - |
03 Jan 2024 | 8,157.73 | 8,157.73 | 8,157.73 | 8,157.73 | 8,157.73 | - |
02 Jan 2024 | 8,239.00 | 8,239.00 | 8,239.00 | 8,239.00 | 8,239.00 | - |
02 Jan 2024 | 0.961 Dividend | |||||
29 Dec 2023 | 8,371.77 | 8,371.77 | 8,371.77 | 8,371.77 | 8,370.81 | - |
28 Dec 2023 | 8,331.99 | 8,331.99 | 8,331.99 | 8,331.99 | 8,331.03 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 8,143.92 | 8,143.92 | 8,143.92 | 8,143.92 | 8,142.98 | - |
21 Dec 2023 | 8,242.18 | 8,242.18 | 8,242.18 | 8,242.18 | 8,241.23 | - |
20 Dec 2023 | 8,204.24 | 8,204.24 | 8,204.24 | 8,204.24 | 8,203.30 | - |
19 Dec 2023 | 8,193.68 | 8,193.68 | 8,193.68 | 8,193.68 | 8,192.74 | - |
18 Dec 2023 | 8,195.67 | 8,195.67 | 8,195.67 | 8,195.67 | 8,194.73 | - |
15 Dec 2023 | 8,185.15 | 8,185.15 | 8,185.15 | 8,185.15 | 8,184.21 | - |
14 Dec 2023 | 8,157.04 | 8,157.04 | 8,157.04 | 8,157.04 | 8,156.10 | - |
13 Dec 2023 | 8,125.89 | 8,125.89 | 8,125.89 | 8,125.89 | 8,124.96 | - |
12 Dec 2023 | 8,129.49 | 8,129.49 | 8,129.49 | 8,129.49 | 8,128.56 | - |
11 Dec 2023 | 8,086.14 | 8,086.14 | 8,086.14 | 8,086.14 | 8,085.21 | - |
08 Dec 2023 | 8,082.66 | 8,082.66 | 8,082.66 | 8,082.66 | 8,081.73 | - |
07 Dec 2023 | 8,045.72 | 8,045.72 | 8,045.72 | 8,045.72 | 8,044.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |