Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 16,071.01 | 16,071.01 | 16,071.01 | 16,071.01 | 16,071.01 | 124 |
20 Jun 2024 | 16,440.00 | 16,540.71 | 16,175.00 | 16,175.00 | 16,175.00 | 99 |
19 Jun 2024 | 16,349.92 | 16,349.92 | 16,349.92 | 16,349.92 | 16,349.92 | - |
18 Jun 2024 | 16,368.33 | 16,389.64 | 16,349.92 | 16,349.92 | 16,349.92 | 341 |
17 Jun 2024 | 16,445.96 | 16,799.99 | 16,445.96 | 16,472.00 | 16,472.00 | 190 |
14 Jun 2024 | 16,390.00 | 16,390.00 | 16,390.00 | 16,390.00 | 16,390.00 | 162 |
13 Jun 2024 | 16,291.00 | 16,300.01 | 16,199.00 | 16,199.00 | 16,199.00 | 118 |
12 Jun 2024 | 16,330.00 | 16,330.00 | 16,170.00 | 16,297.20 | 16,297.20 | 91 |
11 Jun 2024 | 15,745.47 | 16,022.00 | 15,745.47 | 16,022.00 | 16,022.00 | 191 |
10 Jun 2024 | 15,800.00 | 15,908.65 | 15,724.00 | 15,766.78 | 15,766.78 | 1,170 |
07 Jun 2024 | 14,942.01 | 15,713.07 | 14,942.01 | 15,710.00 | 15,710.00 | 1,580 |
06 Jun 2024 | 15,041.39 | 15,053.95 | 14,670.00 | 15,053.95 | 15,053.95 | 106 |
05 Jun 2024 | 14,874.99 | 14,874.99 | 14,627.50 | 14,627.50 | 14,627.50 | 290 |
04 Jun 2024 | 14,881.00 | 15,170.39 | 14,845.20 | 15,170.39 | 15,170.39 | 247 |
03 Jun 2024 | 14,733.81 | 14,733.81 | 14,733.81 | 14,733.81 | 14,733.81 | 286 |
31 May 2024 | 13,912.00 | 13,912.00 | 13,807.65 | 13,856.01 | 13,856.01 | 184 |
30 May 2024 | 13,850.00 | 13,850.00 | 13,762.72 | 13,816.30 | 13,816.30 | 157 |
29 May 2024 | 13,766.00 | 13,766.00 | 13,720.00 | 13,720.00 | 13,720.00 | 141 |
28 May 2024 | 13,577.55 | 13,577.55 | 13,577.55 | 13,577.55 | 13,577.55 | - |
27 May 2024 | 13,577.55 | 13,577.55 | 13,577.55 | 13,577.55 | 13,577.55 | - |
24 May 2024 | 13,510.00 | 13,577.55 | 13,510.00 | 13,577.55 | 13,577.55 | 17 |
23 May 2024 | 13,335.00 | 13,335.00 | 13,335.00 | 13,335.00 | 13,335.00 | - |
22 May 2024 | 13,306.90 | 13,335.00 | 13,306.90 | 13,335.00 | 13,335.00 | 71 |
21 May 2024 | 13,348.00 | 13,386.00 | 13,345.20 | 13,375.00 | 13,375.00 | 522 |
20 May 2024 | 12,929.30 | 12,929.30 | 12,929.30 | 12,929.30 | 12,929.30 | 262 |
17 May 2024 | 12,900.00 | 12,900.00 | 12,808.92 | 12,808.92 | 12,808.92 | 67 |
16 May 2024 | 13,015.00 | 13,015.00 | 12,917.00 | 12,917.00 | 12,917.00 | 678 |
15 May 2024 | 13,020.00 | 13,020.00 | 13,020.00 | 13,020.00 | 13,020.00 | 149 |
15 May 2024 | 1.3 Dividend | |||||
14 May 2024 | 12,805.00 | 12,805.00 | 12,805.00 | 12,805.00 | 12,803.70 | 15 |
13 May 2024 | 12,699.42 | 12,699.42 | 12,699.42 | 12,699.42 | 12,698.13 | 20 |
10 May 2024 | 12,826.98 | 12,826.98 | 12,817.55 | 12,817.55 | 12,816.25 | 50 |
09 May 2024 | 13,099.99 | 13,099.99 | 13,034.00 | 13,034.00 | 13,032.68 | 1,409 |
08 May 2024 | 13,360.39 | 13,360.39 | 13,360.39 | 13,360.39 | 13,359.03 | 23 |
07 May 2024 | 13,044.99 | 13,100.00 | 13,044.99 | 13,100.00 | 13,098.67 | 87 |
06 May 2024 | 12,670.00 | 12,871.00 | 12,670.00 | 12,871.00 | 12,869.69 | 160 |
03 May 2024 | 12,734.00 | 12,734.79 | 12,477.00 | 12,525.77 | 12,524.50 | 100 |
02 May 2024 | 12,877.70 | 12,877.70 | 12,871.00 | 12,871.00 | 12,869.69 | 297 |
30 Apr 2024 | 13,100.01 | 13,477.57 | 13,100.01 | 13,339.00 | 13,337.65 | 1,132 |
29 Apr 2024 | 12,889.59 | 12,889.59 | 12,285.46 | 12,469.50 | 12,468.23 | 51 |
26 Apr 2024 | 12,598.00 | 12,600.01 | 12,598.00 | 12,600.01 | 12,598.73 | 33 |
25 Apr 2024 | 12,447.30 | 12,480.00 | 12,447.30 | 12,480.00 | 12,478.73 | 58 |
24 Apr 2024 | 12,313.27 | 12,515.94 | 12,313.27 | 12,515.94 | 12,514.67 | 910 |
23 Apr 2024 | 12,313.26 | 12,313.26 | 12,313.26 | 12,313.26 | 12,312.01 | - |
22 Apr 2024 | 12,582.50 | 12,582.50 | 12,313.26 | 12,313.26 | 12,312.01 | 39 |
19 Apr 2024 | 12,665.00 | 12,665.00 | 12,425.00 | 12,425.00 | 12,423.74 | 189 |
18 Apr 2024 | 12,674.90 | 12,674.90 | 12,674.90 | 12,674.90 | 12,673.61 | 6 |
17 Apr 2024 | 12,903.00 | 12,903.00 | 12,700.00 | 12,749.43 | 12,748.14 | 41 |
16 Apr 2024 | 12,716.00 | 12,951.59 | 12,714.00 | 12,742.00 | 12,740.71 | 118 |
15 Apr 2024 | 12,662.38 | 12,662.38 | 12,662.38 | 12,662.38 | 12,661.09 | - |
12 Apr 2024 | 12,687.60 | 12,687.60 | 12,662.38 | 12,662.38 | 12,661.09 | 65 |
11 Apr 2024 | 12,313.26 | 12,313.26 | 12,313.26 | 12,313.26 | 12,312.01 | - |
10 Apr 2024 | 12,550.00 | 12,550.00 | 12,313.26 | 12,313.26 | 12,312.01 | 2,390 |
09 Apr 2024 | 12,650.00 | 12,650.00 | 12,363.00 | 12,417.00 | 12,415.74 | 87 |
08 Apr 2024 | 12,799.00 | 12,799.00 | 12,799.00 | 12,799.00 | 12,797.70 | - |
05 Apr 2024 | 12,799.00 | 12,799.00 | 12,799.00 | 12,799.00 | 12,797.70 | - |
04 Apr 2024 | 12,780.05 | 12,799.00 | 12,780.05 | 12,799.00 | 12,797.70 | 267 |
03 Apr 2024 | 13,000.00 | 13,000.00 | 12,865.00 | 12,865.00 | 12,863.69 | 23 |
02 Apr 2024 | 12,665.00 | 12,665.00 | 12,665.00 | 12,665.00 | 12,663.71 | 26 |
01 Apr 2024 | 12,800.00 | 12,800.00 | 12,398.11 | 12,698.00 | 12,696.71 | 60 |
27 Mar 2024 | 12,918.90 | 12,918.90 | 12,918.90 | 12,918.90 | 12,917.59 | - |
26 Mar 2024 | 12,918.90 | 12,918.90 | 12,918.90 | 12,918.90 | 12,917.59 | 5 |
25 Mar 2024 | 12,961.95 | 12,961.95 | 12,961.95 | 12,961.95 | 12,960.63 | 5 |
22 Mar 2024 | 12,900.00 | 12,900.00 | 12,855.01 | 12,855.01 | 12,853.71 | 39 |
21 Mar 2024 | 12,795.00 | 12,931.44 | 12,795.00 | 12,931.00 | 12,929.69 | 316 |
20 Mar 2024 | 12,894.00 | 12,894.00 | 12,894.00 | 12,894.00 | 12,892.69 | - |
19 Mar 2024 | 12,894.00 | 12,894.00 | 12,894.00 | 12,894.00 | 12,892.69 | 388 |
15 Mar 2024 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 12,628.72 | - |
14 Mar 2024 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 12,628.72 | - |
13 Mar 2024 | 12,683.00 | 12,683.00 | 12,630.00 | 12,630.00 | 12,628.72 | 37 |
12 Mar 2024 | 12,593.71 | 12,593.71 | 12,593.71 | 12,593.71 | 12,592.43 | 687 |
11 Mar 2024 | 12,398.00 | 12,398.00 | 12,261.00 | 12,300.00 | 12,298.75 | 181 |
08 Mar 2024 | 12,791.60 | 12,905.00 | 12,791.60 | 12,827.05 | 12,825.75 | 238 |
07 Mar 2024 | 13,142.37 | 13,324.00 | 13,142.37 | 13,324.00 | 13,322.65 | 219 |
06 Mar 2024 | 13,140.00 | 13,190.00 | 13,140.00 | 13,170.60 | 13,169.26 | 93 |
05 Mar 2024 | 13,200.00 | 13,200.00 | 13,169.42 | 13,169.42 | 13,168.08 | 99 |
04 Mar 2024 | 13,510.00 | 13,844.99 | 13,510.00 | 13,738.49 | 13,737.10 | 51 |
01 Mar 2024 | 13,280.00 | 13,280.00 | 13,200.00 | 13,200.00 | 13,198.66 | 422 |
29 Feb 2024 | 12,850.00 | 12,868.01 | 12,805.56 | 12,805.56 | 12,804.26 | 37 |
28 Feb 2024 | 13,073.00 | 13,073.00 | 13,073.00 | 13,073.00 | 13,071.67 | - |
27 Feb 2024 | 13,140.00 | 13,140.00 | 13,073.00 | 13,073.00 | 13,071.67 | 19 |
26 Feb 2024 | 13,190.00 | 13,290.00 | 13,190.00 | 13,265.00 | 13,263.65 | 621 |
23 Feb 2024 | 13,225.00 | 13,225.00 | 13,070.00 | 13,122.56 | 13,121.23 | 206 |
22 Feb 2024 | 13,221.82 | 13,221.82 | 13,221.82 | 13,221.82 | 13,220.48 | 66 |
21 Feb 2024 | 12,575.01 | 12,600.00 | 12,570.38 | 12,599.54 | 12,598.26 | 127 |
20 Feb 2024 | 13,370.01 | 13,370.01 | 12,885.75 | 12,885.75 | 12,884.44 | 287 |
19 Feb 2024 | 13,790.00 | 13,790.00 | 13,790.00 | 13,790.00 | 13,788.60 | 26 |
16 Feb 2024 | 13,250.00 | 13,436.00 | 13,250.00 | 13,370.00 | 13,368.64 | 38 |
15 Feb 2024 | 12,970.00 | 12,970.00 | 12,925.00 | 12,930.00 | 12,928.69 | 281 |
14 Feb 2024 | 13,157.99 | 13,157.99 | 12,870.92 | 12,870.92 | 12,869.61 | 3,167 |
14 Feb 2024 | 1.3 Dividend | |||||
13 Feb 2024 | 12,737.10 | 12,737.10 | 12,737.10 | 12,737.10 | 12,734.51 | 5 |
12 Feb 2024 | 12,484.00 | 12,513.26 | 12,484.00 | 12,501.73 | 12,499.19 | 1,438 |
09 Feb 2024 | 12,644.72 | 12,749.99 | 12,622.00 | 12,749.99 | 12,747.40 | 970 |
08 Feb 2024 | 12,500.00 | 12,665.00 | 12,500.00 | 12,601.75 | 12,599.18 | 314 |
07 Feb 2024 | 12,270.00 | 12,605.15 | 12,270.00 | 12,400.00 | 12,397.48 | 117 |
06 Feb 2024 | 12,000.00 | 12,050.00 | 11,852.74 | 11,999.00 | 11,996.56 | 1,188 |
02 Feb 2024 | 11,593.44 | 11,593.44 | 11,200.00 | 11,510.00 | 11,507.66 | 61 |
01 Feb 2024 | 11,041.00 | 11,041.00 | 11,041.00 | 11,041.00 | 11,038.75 | 10 |
31 Jan 2024 | 11,266.00 | 11,280.00 | 10,947.00 | 11,054.74 | 11,052.49 | 244 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |