Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 9,813.05 | 9,870.53 | 9,813.05 | 9,870.53 | 9,870.53 | 49 |
27 Jun 2024 | 9,804.05 | 9,804.05 | 9,804.05 | 9,804.05 | 9,804.05 | 6 |
26 Jun 2024 | 9,729.54 | 9,729.54 | 9,729.54 | 9,729.54 | 9,729.54 | - |
25 Jun 2024 | 9,729.54 | 9,729.54 | 9,729.54 | 9,729.54 | 9,729.54 | 53 |
24 Jun 2024 | 9,831.90 | 9,831.90 | 9,831.90 | 9,831.90 | 9,831.90 | - |
21 Jun 2024 | 9,825.56 | 9,857.26 | 9,825.56 | 9,831.90 | 9,831.90 | 25 |
20 Jun 2024 | 9,952.58 | 9,974.78 | 9,952.58 | 9,956.67 | 9,956.67 | 38 |
19 Jun 2024 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | - |
18 Jun 2024 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | - |
17 Jun 2024 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | - |
14 Jun 2024 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | - |
13 Jun 2024 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | - |
12 Jun 2024 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | 46 |
11 Jun 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | - |
10 Jun 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | - |
07 Jun 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | - |
06 Jun 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 24 |
05 Jun 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | - |
04 Jun 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | - |
03 Jun 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | - |
03 Jun 2024 | 0.74 Dividend | |||||
31 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
30 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
29 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
28 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
27 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
24 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
23 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
22 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
21 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
20 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
17 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
16 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
15 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
14 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
13 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
10 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
09 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
08 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | - |
07 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.35 | 11 |
06 May 2024 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 10,009.27 | - |
03 May 2024 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 10,009.27 | - |
02 May 2024 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 10,009.27 | - |
30 Apr 2024 | 10,030.00 | 10,030.00 | 10,010.00 | 10,010.00 | 10,009.27 | 15 |
29 Apr 2024 | 9,849.10 | 9,849.10 | 9,849.10 | 9,849.10 | 9,848.38 | - |
26 Apr 2024 | 9,849.10 | 9,849.10 | 9,849.10 | 9,849.10 | 9,848.38 | - |
25 Apr 2024 | 9,849.10 | 9,849.10 | 9,849.10 | 9,849.10 | 9,848.38 | - |
24 Apr 2024 | 9,849.10 | 9,849.10 | 9,849.10 | 9,849.10 | 9,848.38 | - |
23 Apr 2024 | 9,849.10 | 9,849.10 | 9,849.10 | 9,849.10 | 9,848.38 | - |
22 Apr 2024 | 9,849.10 | 9,849.10 | 9,849.10 | 9,849.10 | 9,848.38 | - |
19 Apr 2024 | 9,849.10 | 9,849.10 | 9,849.10 | 9,849.10 | 9,848.38 | 10 |
18 Apr 2024 | 10,123.40 | 10,123.40 | 10,123.40 | 10,123.40 | 10,122.66 | - |
17 Apr 2024 | 10,091.75 | 10,123.40 | 10,091.75 | 10,123.40 | 10,122.66 | 28 |
16 Apr 2024 | 10,209.86 | 10,209.86 | 10,209.86 | 10,209.86 | 10,209.11 | - |
15 Apr 2024 | 10,209.86 | 10,209.86 | 10,209.86 | 10,209.86 | 10,209.11 | - |
12 Apr 2024 | 10,209.86 | 10,209.86 | 10,209.86 | 10,209.86 | 10,209.11 | - |
11 Apr 2024 | 10,209.86 | 10,209.86 | 10,209.86 | 10,209.86 | 10,209.11 | - |
10 Apr 2024 | 10,209.86 | 10,209.86 | 10,209.86 | 10,209.86 | 10,209.11 | - |
09 Apr 2024 | 10,209.86 | 10,209.86 | 10,209.86 | 10,209.86 | 10,209.11 | - |
08 Apr 2024 | 10,209.86 | 10,209.86 | 10,209.86 | 10,209.86 | 10,209.11 | 5 |
05 Apr 2024 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 10,064.26 | 17 |
04 Apr 2024 | 10,247.00 | 10,247.00 | 10,247.00 | 10,247.00 | 10,246.25 | 17 |
03 Apr 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | - |
02 Apr 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | - |
01 Apr 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | - |
27 Mar 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | - |
26 Mar 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | - |
25 Mar 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | - |
22 Mar 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | - |
21 Mar 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | - |
20 Mar 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | - |
19 Mar 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | - |
15 Mar 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | - |
14 Mar 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | - |
13 Mar 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | - |
12 Mar 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | - |
11 Mar 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | - |
08 Mar 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | - |
07 Mar 2024 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.85 | 10,236.10 | 10 |
06 Mar 2024 | 9,508.70 | 9,508.70 | 9,508.70 | 9,508.70 | 9,508.00 | - |
05 Mar 2024 | 9,508.70 | 9,508.70 | 9,508.70 | 9,508.70 | 9,508.00 | - |
04 Mar 2024 | 9,508.70 | 9,508.70 | 9,508.70 | 9,508.70 | 9,508.00 | - |
01 Mar 2024 | 9,508.70 | 9,508.70 | 9,508.70 | 9,508.70 | 9,508.00 | - |
01 Mar 2024 | 0.74 Dividend | |||||
29 Feb 2024 | 9,508.70 | 9,508.70 | 9,508.70 | 9,508.70 | 9,507.26 | - |
28 Feb 2024 | 9,508.70 | 9,508.70 | 9,508.70 | 9,508.70 | 9,507.26 | 5 |
27 Feb 2024 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,203.61 | - |
26 Feb 2024 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,203.61 | - |
23 Feb 2024 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,203.61 | - |
22 Feb 2024 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,203.61 | - |
21 Feb 2024 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,203.61 | - |
20 Feb 2024 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,203.61 | - |
19 Feb 2024 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,203.61 | - |
16 Feb 2024 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,203.61 | - |
15 Feb 2024 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,203.61 | - |
14 Feb 2024 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,203.61 | - |
13 Feb 2024 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,203.61 | - |
12 Feb 2024 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,203.61 | 23 |
09 Feb 2024 | 8,954.00 | 8,954.00 | 8,859.40 | 8,859.40 | 8,858.06 | 23 |
08 Feb 2024 | 8,660.55 | 8,660.55 | 8,660.55 | 8,660.55 | 8,659.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |