Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 11,158.81 | 11,158.81 | 11,158.81 | 11,158.81 | 11,158.81 | - |
29 Apr 2024 | 11,151.82 | 11,151.82 | 11,151.82 | 11,151.82 | 11,151.82 | - |
26 Apr 2024 | 11,144.41 | 11,144.41 | 11,144.41 | 11,144.41 | 11,144.41 | - |
25 Apr 2024 | 11,141.09 | 11,141.09 | 11,141.09 | 11,141.09 | 11,141.09 | - |
24 Apr 2024 | 11,139.04 | 11,139.04 | 11,139.04 | 11,139.04 | 11,139.04 | - |
23 Apr 2024 | 11,137.53 | 11,137.53 | 11,137.53 | 11,137.53 | 11,137.53 | - |
22 Apr 2024 | 11,136.42 | 11,136.42 | 11,136.42 | 11,136.42 | 11,136.42 | - |
19 Apr 2024 | 11,131.78 | 11,131.78 | 11,131.78 | 11,131.78 | 11,131.78 | - |
18 Apr 2024 | 11,129.48 | 11,129.48 | 11,129.48 | 11,129.48 | 11,129.48 | - |
17 Apr 2024 | 11,127.42 | 11,127.42 | 11,127.42 | 11,127.42 | 11,127.42 | - |
16 Apr 2024 | 11,124.49 | 11,124.49 | 11,124.49 | 11,124.49 | 11,124.49 | - |
15 Apr 2024 | 11,123.28 | 11,123.28 | 11,123.28 | 11,123.28 | 11,123.28 | - |
12 Apr 2024 | 11,118.87 | 11,118.87 | 11,118.87 | 11,118.87 | 11,118.87 | - |
11 Apr 2024 | 11,117.38 | 11,117.38 | 11,117.38 | 11,117.38 | 11,117.38 | - |
10 Apr 2024 | 11,112.77 | 11,112.77 | 11,112.77 | 11,112.77 | 11,112.77 | - |
09 Apr 2024 | 11,110.77 | 11,110.77 | 11,110.77 | 11,110.77 | 11,110.77 | - |
08 Apr 2024 | 11,108.17 | 11,108.17 | 11,108.17 | 11,108.17 | 11,108.17 | - |
05 Apr 2024 | 11,102.17 | 11,102.17 | 11,102.17 | 11,102.17 | 11,102.17 | - |
04 Apr 2024 | 11,096.03 | 11,096.03 | 11,096.03 | 11,096.03 | 11,096.03 | - |
03 Apr 2024 | 11,094.83 | 11,094.83 | 11,094.83 | 11,094.83 | 11,094.83 | - |
02 Apr 2024 | 11,092.40 | 11,092.40 | 11,092.40 | 11,092.40 | 11,092.40 | - |
02 Apr 2024 | 2.943323 Dividend | |||||
28 Mar 2024 | 11,378.21 | 11,378.21 | 11,378.21 | 11,378.21 | 11,375.27 | - |
27 Mar 2024 | 11,375.50 | 11,375.50 | 11,375.50 | 11,375.50 | 11,372.56 | - |
26 Mar 2024 | 11,371.60 | 11,371.60 | 11,371.60 | 11,371.60 | 11,368.66 | - |
25 Mar 2024 | 11,368.14 | 11,368.14 | 11,368.14 | 11,368.14 | 11,365.20 | - |
22 Mar 2024 | 11,362.72 | 11,362.72 | 11,362.72 | 11,362.72 | 11,359.78 | - |
21 Mar 2024 | 11,360.80 | 11,360.80 | 11,360.80 | 11,360.80 | 11,357.86 | - |
20 Mar 2024 | 11,357.59 | 11,357.59 | 11,357.59 | 11,357.59 | 11,354.65 | - |
19 Mar 2024 | 11,355.21 | 11,355.21 | 11,355.21 | 11,355.21 | 11,352.27 | - |
18 Mar 2024 | 11,352.21 | 11,352.21 | 11,352.21 | 11,352.21 | 11,349.28 | - |
15 Mar 2024 | 11,345.36 | 11,345.36 | 11,345.36 | 11,345.36 | 11,342.43 | - |
14 Mar 2024 | 11,343.76 | 11,343.76 | 11,343.76 | 11,343.76 | 11,340.83 | - |
13 Mar 2024 | 11,341.32 | 11,341.32 | 11,341.32 | 11,341.32 | 11,338.38 | - |
12 Mar 2024 | 11,338.45 | 11,338.45 | 11,338.45 | 11,338.45 | 11,335.52 | - |
11 Mar 2024 | 11,336.71 | 11,336.71 | 11,336.71 | 11,336.71 | 11,333.77 | - |
08 Mar 2024 | 11,332.47 | 11,332.47 | 11,332.47 | 11,332.47 | 11,329.54 | - |
07 Mar 2024 | 11,330.36 | 11,330.36 | 11,330.36 | 11,330.36 | 11,327.43 | - |
06 Mar 2024 | 11,327.35 | 11,327.35 | 11,327.35 | 11,327.35 | 11,324.42 | - |
05 Mar 2024 | 11,321.63 | 11,321.63 | 11,321.63 | 11,321.63 | 11,318.71 | - |
04 Mar 2024 | 11,319.34 | 11,319.34 | 11,319.34 | 11,319.34 | 11,316.41 | - |
01 Mar 2024 | 11,314.08 | 11,314.08 | 11,314.08 | 11,314.08 | 11,311.16 | - |
29 Feb 2024 | 11,312.40 | 11,312.40 | 11,312.40 | 11,312.40 | 11,309.48 | - |
28 Feb 2024 | 11,306.13 | 11,306.13 | 11,306.13 | 11,306.13 | 11,303.20 | - |
27 Feb 2024 | 11,303.32 | 11,303.32 | 11,303.32 | 11,303.32 | 11,300.40 | - |
26 Feb 2024 | 11,300.99 | 11,300.99 | 11,300.99 | 11,300.99 | 11,298.06 | - |
23 Feb 2024 | 11,294.24 | 11,294.24 | 11,294.24 | 11,294.24 | 11,291.32 | - |
22 Feb 2024 | 11,292.27 | 11,292.27 | 11,292.27 | 11,292.27 | 11,289.35 | - |
21 Feb 2024 | 11,290.06 | 11,290.06 | 11,290.06 | 11,290.06 | 11,287.14 | - |
20 Feb 2024 | 11,283.69 | 11,283.69 | 11,283.69 | 11,283.69 | 11,280.77 | - |
19 Feb 2024 | 11,281.63 | 11,281.63 | 11,281.63 | 11,281.63 | 11,278.71 | - |
16 Feb 2024 | 11,276.43 | 11,276.43 | 11,276.43 | 11,276.43 | 11,273.52 | - |
15 Feb 2024 | 11,274.31 | 11,274.31 | 11,274.31 | 11,274.31 | 11,271.40 | - |
14 Feb 2024 | 11,272.07 | 11,272.07 | 11,272.07 | 11,272.07 | 11,269.16 | - |
13 Feb 2024 | 11,267.79 | 11,267.79 | 11,267.79 | 11,267.79 | 11,264.88 | - |
12 Feb 2024 | 11,266.29 | 11,266.29 | 11,266.29 | 11,266.29 | 11,263.38 | - |
09 Feb 2024 | 11,262.10 | 11,262.10 | 11,262.10 | 11,262.10 | 11,259.19 | - |
08 Feb 2024 | 11,260.17 | 11,260.17 | 11,260.17 | 11,260.17 | 11,257.25 | - |
07 Feb 2024 | 11,252.90 | 11,252.90 | 11,252.90 | 11,252.90 | 11,249.99 | - |
06 Feb 2024 | 11,249.74 | 11,249.74 | 11,249.74 | 11,249.74 | 11,246.83 | - |
05 Feb 2024 | 11,243.80 | 11,243.80 | 11,243.80 | 11,243.80 | 11,240.89 | - |
02 Feb 2024 | 11,237.67 | 11,237.67 | 11,237.67 | 11,237.67 | 11,234.76 | - |
01 Feb 2024 | 11,234.44 | 11,234.44 | 11,234.44 | 11,234.44 | 11,231.53 | - |
31 Jan 2024 | 11,231.23 | 11,231.23 | 11,231.23 | 11,231.23 | 11,228.33 | - |
30 Jan 2024 | 11,222.18 | 11,222.18 | 11,222.18 | 11,222.18 | 11,219.28 | - |
29 Jan 2024 | 11,217.34 | 11,217.34 | 11,217.34 | 11,217.34 | 11,214.44 | - |
26 Jan 2024 | 11,210.67 | 11,210.67 | 11,210.67 | 11,210.67 | 11,207.77 | - |
25 Jan 2024 | 11,204.59 | 11,204.59 | 11,204.59 | 11,204.59 | 11,201.69 | - |
24 Jan 2024 | 11,198.29 | 11,198.29 | 11,198.29 | 11,198.29 | 11,195.39 | - |
23 Jan 2024 | 11,194.61 | 11,194.61 | 11,194.61 | 11,194.61 | 11,191.72 | - |
22 Jan 2024 | 11,192.30 | 11,192.30 | 11,192.30 | 11,192.30 | 11,189.41 | - |
19 Jan 2024 | 11,181.39 | 11,181.39 | 11,181.39 | 11,181.39 | 11,178.50 | - |
18 Jan 2024 | 11,177.06 | 11,177.06 | 11,177.06 | 11,177.06 | 11,174.16 | - |
17 Jan 2024 | 11,166.82 | 11,166.82 | 11,166.82 | 11,166.82 | 11,163.93 | - |
16 Jan 2024 | 11,159.28 | 11,159.28 | 11,159.28 | 11,159.28 | 11,156.40 | - |
15 Jan 2024 | 11,156.18 | 11,156.18 | 11,156.18 | 11,156.18 | 11,153.30 | - |
12 Jan 2024 | 11,147.80 | 11,147.80 | 11,147.80 | 11,147.80 | 11,144.91 | - |
11 Jan 2024 | 11,144.81 | 11,144.81 | 11,144.81 | 11,144.81 | 11,141.92 | - |
10 Jan 2024 | 11,139.72 | 11,139.72 | 11,139.72 | 11,139.72 | 11,136.84 | - |
09 Jan 2024 | 11,134.09 | 11,134.09 | 11,134.09 | 11,134.09 | 11,131.21 | - |
08 Jan 2024 | 11,122.42 | 11,122.42 | 11,122.42 | 11,122.42 | 11,119.55 | - |
05 Jan 2024 | 11,117.15 | 11,117.15 | 11,117.15 | 11,117.15 | 11,114.27 | - |
04 Jan 2024 | 11,113.14 | 11,113.14 | 11,113.14 | 11,113.14 | 11,110.26 | - |
03 Jan 2024 | 11,109.91 | 11,109.91 | 11,109.91 | 11,109.91 | 11,107.04 | - |
02 Jan 2024 | 11,107.11 | 11,107.11 | 11,107.11 | 11,107.11 | 11,104.23 | - |
29 Dec 2023 | 11,100.54 | 11,100.54 | 11,100.54 | 11,100.54 | 11,097.67 | - |
28 Dec 2023 | 11,096.54 | 11,096.54 | 11,096.54 | 11,096.54 | 11,093.67 | - |
27 Dec 2023 | 11,093.93 | 11,093.93 | 11,093.93 | 11,093.93 | 11,091.06 | - |
22 Dec 2023 | 11,084.64 | 11,084.64 | 11,084.64 | 11,084.64 | 11,081.78 | - |
21 Dec 2023 | 11,082.92 | 11,082.92 | 11,082.92 | 11,082.92 | 11,080.06 | - |
20 Dec 2023 | 11,079.29 | 11,079.29 | 11,079.29 | 11,079.29 | 11,076.43 | - |
19 Dec 2023 | 11,073.22 | 11,073.22 | 11,073.22 | 11,073.22 | 11,070.36 | - |
18 Dec 2023 | 11,068.41 | 11,068.41 | 11,068.41 | 11,068.41 | 11,065.55 | - |
15 Dec 2023 | 11,056.01 | 11,056.01 | 11,056.01 | 11,056.01 | 11,053.15 | - |
14 Dec 2023 | 11,043.54 | 11,043.54 | 11,043.54 | 11,043.54 | 11,040.68 | - |
13 Dec 2023 | 11,036.76 | 11,036.76 | 11,036.76 | 11,036.76 | 11,033.90 | - |
12 Dec 2023 | 11,034.41 | 11,034.41 | 11,034.41 | 11,034.41 | 11,031.56 | - |
11 Dec 2023 | 11,030.88 | 11,030.88 | 11,030.88 | 11,030.88 | 11,028.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |