Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 32,898.54 | 32,898.54 | 32,898.54 | 32,898.54 | 32,898.54 | - |
29 May 2024 | 33,087.52 | 33,087.52 | 33,087.52 | 33,087.52 | 33,087.52 | - |
28 May 2024 | 33,424.03 | 33,424.03 | 33,424.03 | 33,424.03 | 33,424.03 | - |
24 May 2024 | 32,987.00 | 32,987.00 | 32,987.00 | 32,987.00 | 32,987.00 | - |
23 May 2024 | 33,048.52 | 33,048.52 | 33,048.52 | 33,048.52 | 33,048.52 | - |
22 May 2024 | 32,744.12 | 32,744.12 | 32,744.12 | 32,744.12 | 32,744.12 | - |
21 May 2024 | 33,012.47 | 33,012.47 | 33,012.47 | 33,012.47 | 33,012.47 | - |
20 May 2024 | 33,118.84 | 33,118.84 | 33,118.84 | 33,118.84 | 33,118.84 | - |
17 May 2024 | 32,749.16 | 32,749.16 | 32,749.16 | 32,749.16 | 32,749.16 | - |
16 May 2024 | 32,645.48 | 32,645.48 | 32,645.48 | 32,645.48 | 32,645.48 | - |
15 May 2024 | 32,514.70 | 32,514.70 | 32,514.70 | 32,514.70 | 32,514.70 | - |
14 May 2024 | 32,697.37 | 32,697.37 | 32,697.37 | 32,697.37 | 32,697.37 | - |
13 May 2024 | 32,675.41 | 32,675.41 | 32,675.41 | 32,675.41 | 32,675.41 | - |
10 May 2024 | 32,728.35 | 32,728.35 | 32,728.35 | 32,728.35 | 32,728.35 | - |
09 May 2024 | 32,598.58 | 32,598.58 | 32,598.58 | 32,598.58 | 32,598.58 | - |
08 May 2024 | 32,433.68 | 32,433.68 | 32,433.68 | 32,433.68 | 32,433.68 | - |
07 May 2024 | 32,916.40 | 32,916.40 | 32,916.40 | 32,916.40 | 32,916.40 | - |
03 May 2024 | 32,712.20 | 32,712.20 | 32,712.20 | 32,712.20 | 32,712.20 | - |
02 May 2024 | 32,713.11 | 32,713.11 | 32,713.11 | 32,713.11 | 32,713.11 | - |
01 May 2024 | 32,743.34 | 32,743.34 | 32,743.34 | 32,743.34 | 32,743.34 | - |
30 Apr 2024 | 32,860.84 | 32,860.84 | 32,860.84 | 32,860.84 | 32,860.84 | - |
29 Apr 2024 | 32,234.09 | 32,234.09 | 32,234.09 | 32,234.09 | 32,234.09 | - |
26 Apr 2024 | 32,235.87 | 32,235.87 | 32,235.87 | 32,235.87 | 32,235.87 | - |
25 Apr 2024 | 32,061.70 | 32,061.70 | 32,061.70 | 32,061.70 | 32,061.70 | - |
24 Apr 2024 | 32,597.39 | 32,597.39 | 32,597.39 | 32,597.39 | 32,597.39 | - |
23 Apr 2024 | 32,015.85 | 32,015.85 | 32,015.85 | 32,015.85 | 32,015.85 | - |
22 Apr 2024 | 32,032.77 | 32,032.77 | 32,032.77 | 32,032.77 | 32,032.77 | - |
19 Apr 2024 | 31,581.94 | 31,581.94 | 31,581.94 | 31,581.94 | 31,581.94 | - |
18 Apr 2024 | 32,214.51 | 32,214.51 | 32,214.51 | 32,214.51 | 32,214.51 | - |
17 Apr 2024 | 32,142.22 | 32,142.22 | 32,142.22 | 32,142.22 | 32,142.22 | - |
16 Apr 2024 | 32,520.21 | 32,520.21 | 32,520.21 | 32,520.21 | 32,520.21 | - |
15 Apr 2024 | 33,249.55 | 33,249.55 | 33,249.55 | 33,249.55 | 33,249.55 | - |
12 Apr 2024 | 33,301.29 | 33,301.29 | 33,301.29 | 33,301.29 | 33,301.29 | - |
11 Apr 2024 | 33,164.45 | 33,164.45 | 33,164.45 | 33,164.45 | 33,164.45 | - |
10 Apr 2024 | 33,000.66 | 33,000.66 | 33,000.66 | 33,000.66 | 33,000.66 | - |
09 Apr 2024 | 33,165.00 | 33,165.00 | 33,165.00 | 33,165.00 | 33,165.00 | - |
08 Apr 2024 | 32,903.77 | 32,903.77 | 32,903.77 | 32,903.77 | 32,903.77 | - |
05 Apr 2024 | 32,531.22 | 32,531.22 | 32,531.22 | 32,531.22 | 32,531.22 | - |
04 Apr 2024 | 32,832.05 | 32,832.05 | 32,832.05 | 32,832.05 | 32,832.05 | - |
03 Apr 2024 | 32,366.43 | 32,366.43 | 32,366.43 | 32,366.43 | 32,366.43 | - |
02 Apr 2024 | 32,381.23 | 32,381.23 | 32,381.23 | 32,381.23 | 32,381.23 | - |
02 Apr 2024 | 1.6395 Dividend | |||||
28 Mar 2024 | 32,901.12 | 32,901.12 | 32,901.12 | 32,901.12 | 32,899.48 | - |
27 Mar 2024 | 33,185.39 | 33,185.39 | 33,185.39 | 33,185.39 | 33,183.74 | - |
26 Mar 2024 | 32,885.92 | 32,885.92 | 32,885.92 | 32,885.92 | 32,884.28 | - |
25 Mar 2024 | 32,859.22 | 32,859.22 | 32,859.22 | 32,859.22 | 32,857.58 | - |
22 Mar 2024 | 33,314.31 | 33,314.31 | 33,314.31 | 33,314.31 | 33,312.65 | - |
21 Mar 2024 | 33,081.63 | 33,081.63 | 33,081.63 | 33,081.63 | 33,079.98 | - |
20 Mar 2024 | 32,447.46 | 32,447.46 | 32,447.46 | 32,447.46 | 32,445.84 | - |
19 Mar 2024 | 32,449.39 | 32,449.39 | 32,449.39 | 32,449.39 | 32,447.77 | - |
18 Mar 2024 | 32,145.48 | 32,145.48 | 32,145.48 | 32,145.48 | 32,143.88 | - |
15 Mar 2024 | 31,501.70 | 31,501.70 | 31,501.70 | 31,501.70 | 31,500.13 | - |
14 Mar 2024 | 31,478.51 | 31,478.51 | 31,478.51 | 31,478.51 | 31,476.94 | - |
13 Mar 2024 | 31,357.78 | 31,357.78 | 31,357.78 | 31,357.78 | 31,356.22 | - |
12 Mar 2024 | 31,435.26 | 31,435.26 | 31,435.26 | 31,435.26 | 31,433.69 | - |
11 Mar 2024 | 31,575.04 | 31,575.04 | 31,575.04 | 31,575.04 | 31,573.46 | - |
08 Mar 2024 | 32,384.81 | 32,384.81 | 32,384.81 | 32,384.81 | 32,383.20 | - |
07 Mar 2024 | 32,231.86 | 32,231.86 | 32,231.86 | 32,231.86 | 32,230.25 | - |
06 Mar 2024 | 32,270.31 | 32,270.31 | 32,270.31 | 32,270.31 | 32,268.70 | - |
05 Mar 2024 | 32,120.89 | 32,120.89 | 32,120.89 | 32,120.89 | 32,119.29 | - |
04 Mar 2024 | 31,843.43 | 31,843.43 | 31,843.43 | 31,843.43 | 31,841.84 | - |
01 Mar 2024 | 31,763.74 | 31,763.74 | 31,763.74 | 31,763.74 | 31,762.16 | - |
29 Feb 2024 | 31,302.95 | 31,302.95 | 31,302.95 | 31,302.95 | 31,301.39 | - |
28 Feb 2024 | 31,212.67 | 31,212.67 | 31,212.67 | 31,212.67 | 31,211.12 | - |
27 Feb 2024 | 31,296.74 | 31,296.74 | 31,296.74 | 31,296.74 | 31,295.18 | - |
26 Feb 2024 | 31,203.62 | 31,203.62 | 31,203.62 | 31,203.62 | 31,202.06 | - |
23 Feb 2024 | 31,028.21 | 31,028.21 | 31,028.21 | 31,028.21 | 31,026.66 | - |
22 Feb 2024 | 31,078.83 | 31,078.83 | 31,078.83 | 31,078.83 | 31,077.28 | - |
21 Feb 2024 | 30,610.15 | 30,610.15 | 30,610.15 | 30,610.15 | 30,608.63 | - |
20 Feb 2024 | 30,765.38 | 30,765.38 | 30,765.38 | 30,765.38 | 30,763.85 | - |
19 Feb 2024 | 30,870.05 | 30,870.05 | 30,870.05 | 30,870.05 | 30,868.51 | - |
16 Feb 2024 | 30,732.77 | 30,732.77 | 30,732.77 | 30,732.77 | 30,731.24 | - |
15 Feb 2024 | 30,309.87 | 30,309.87 | 30,309.87 | 30,309.87 | 30,308.36 | - |
14 Feb 2024 | 30,067.36 | 30,067.36 | 30,067.36 | 30,067.36 | 30,065.86 | - |
13 Feb 2024 | 30,441.71 | 30,441.71 | 30,441.71 | 30,441.71 | 30,440.19 | - |
12 Feb 2024 | 29,779.64 | 29,779.64 | 29,779.64 | 29,779.64 | 29,778.16 | - |
09 Feb 2024 | 29,781.97 | 29,781.97 | 29,781.97 | 29,781.97 | 29,780.49 | - |
08 Feb 2024 | 29,767.69 | 29,767.69 | 29,767.69 | 29,767.69 | 29,766.21 | - |
07 Feb 2024 | 29,735.47 | 29,735.47 | 29,735.47 | 29,735.47 | 29,733.99 | - |
06 Feb 2024 | 29,720.50 | 29,720.50 | 29,720.50 | 29,720.50 | 29,719.02 | - |
05 Feb 2024 | 29,955.74 | 29,955.74 | 29,955.74 | 29,955.74 | 29,954.25 | - |
02 Feb 2024 | 29,614.49 | 29,614.49 | 29,614.49 | 29,614.49 | 29,613.01 | - |
01 Feb 2024 | 29,449.98 | 29,449.98 | 29,449.98 | 29,449.98 | 29,448.51 | - |
31 Jan 2024 | 29,490.13 | 29,490.13 | 29,490.13 | 29,490.13 | 29,488.66 | - |
30 Jan 2024 | 29,089.42 | 29,089.42 | 29,089.42 | 29,089.42 | 29,087.97 | - |
29 Jan 2024 | 29,060.73 | 29,060.73 | 29,060.73 | 29,060.73 | 29,059.28 | - |
26 Jan 2024 | 28,669.21 | 28,669.21 | 28,669.21 | 28,669.21 | 28,667.78 | - |
25 Jan 2024 | 29,109.16 | 29,109.16 | 29,109.16 | 29,109.16 | 29,107.71 | - |
24 Jan 2024 | 29,094.69 | 29,094.69 | 29,094.69 | 29,094.69 | 29,093.24 | - |
23 Jan 2024 | 29,008.51 | 29,008.51 | 29,008.51 | 29,008.51 | 29,007.06 | - |
22 Jan 2024 | 29,020.95 | 29,020.95 | 29,020.95 | 29,020.95 | 29,019.50 | - |
19 Jan 2024 | 28,641.86 | 28,641.86 | 28,641.86 | 28,641.86 | 28,640.43 | - |
18 Jan 2024 | 28,444.17 | 28,444.17 | 28,444.17 | 28,444.17 | 28,442.75 | - |
17 Jan 2024 | 28,514.99 | 28,514.99 | 28,514.99 | 28,514.99 | 28,513.57 | - |
16 Jan 2024 | 28,615.31 | 28,615.31 | 28,615.31 | 28,615.31 | 28,613.88 | - |
15 Jan 2024 | 28,870.81 | 28,870.81 | 28,870.81 | 28,870.81 | 28,869.37 | - |
12 Jan 2024 | 28,474.88 | 28,474.88 | 28,474.88 | 28,474.88 | 28,473.46 | - |
11 Jan 2024 | 28,245.39 | 28,245.39 | 28,245.39 | 28,245.39 | 28,243.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |