Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 8,056.85 | 8,056.85 | 8,056.85 | 8,056.85 | 8,056.85 | - |
24 Jan 2024 | 8,049.73 | 8,049.73 | 8,049.73 | 8,049.73 | 8,049.73 | - |
23 Jan 2024 | 8,056.05 | 8,056.05 | 8,056.05 | 8,056.05 | 8,056.05 | - |
22 Jan 2024 | 8,080.17 | 8,080.17 | 8,080.17 | 8,080.17 | 8,080.17 | - |
19 Jan 2024 | 8,054.99 | 8,054.99 | 8,054.99 | 8,054.99 | 8,054.99 | - |
18 Jan 2024 | 8,049.97 | 8,049.97 | 8,049.97 | 8,049.97 | 8,049.97 | - |
17 Jan 2024 | 8,058.79 | 8,058.79 | 8,058.79 | 8,058.79 | 8,058.79 | - |
16 Jan 2024 | 8,084.24 | 8,084.24 | 8,084.24 | 8,084.24 | 8,084.24 | - |
15 Jan 2024 | 8,131.10 | 8,131.10 | 8,131.10 | 8,131.10 | 8,131.10 | - |
12 Jan 2024 | 8,136.14 | 8,136.14 | 8,136.14 | 8,136.14 | 8,136.14 | - |
11 Jan 2024 | 8,116.19 | 8,116.19 | 8,116.19 | 8,116.19 | 8,116.19 | - |
10 Jan 2024 | 8,087.96 | 8,087.96 | 8,087.96 | 8,087.96 | 8,087.96 | - |
09 Jan 2024 | 8,090.08 | 8,090.08 | 8,090.08 | 8,090.08 | 8,090.08 | - |
08 Jan 2024 | 8,087.88 | 8,087.88 | 8,087.88 | 8,087.88 | 8,087.88 | - |
05 Jan 2024 | 8,060.09 | 8,060.09 | 8,060.09 | 8,060.09 | 8,060.09 | - |
04 Jan 2024 | 8,084.51 | 8,084.51 | 8,084.51 | 8,084.51 | 8,084.51 | - |
03 Jan 2024 | 8,129.36 | 8,129.36 | 8,129.36 | 8,129.36 | 8,129.36 | - |
02 Jan 2024 | 8,137.11 | 8,137.11 | 8,137.11 | 8,137.11 | 8,137.11 | - |
02 Jan 2024 | 54.4951 Dividend | |||||
29 Dec 2023 | 8,253.57 | 8,253.57 | 8,253.57 | 8,253.57 | 8,199.08 | - |
28 Dec 2023 | 8,268.47 | 8,268.47 | 8,268.47 | 8,268.47 | 8,213.88 | - |
27 Dec 2023 | 8,289.00 | 8,289.00 | 8,289.00 | 8,289.00 | 8,234.27 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 8,227.14 | 8,227.14 | 8,227.14 | 8,227.14 | 8,172.82 | - |
21 Dec 2023 | 8,229.01 | 8,229.01 | 8,229.01 | 8,229.01 | 8,174.68 | - |
20 Dec 2023 | 8,239.64 | 8,239.64 | 8,239.64 | 8,239.64 | 8,185.24 | - |
19 Dec 2023 | 8,213.02 | 8,213.02 | 8,213.02 | 8,213.02 | 8,158.79 | - |
18 Dec 2023 | 8,200.79 | 8,200.79 | 8,200.79 | 8,200.79 | 8,146.64 | - |
15 Dec 2023 | 8,219.75 | 8,219.75 | 8,219.75 | 8,219.75 | 8,165.48 | - |
14 Dec 2023 | 8,213.05 | 8,213.05 | 8,213.05 | 8,213.05 | 8,158.82 | - |
13 Dec 2023 | 8,109.88 | 8,109.88 | 8,109.88 | 8,109.88 | 8,056.33 | - |
12 Dec 2023 | 8,064.77 | 8,064.77 | 8,064.77 | 8,064.77 | 8,011.52 | - |
11 Dec 2023 | 8,019.46 | 8,019.46 | 8,019.46 | 8,019.46 | 7,966.51 | - |
08 Dec 2023 | 8,020.99 | 8,020.99 | 8,020.99 | 8,020.99 | 7,968.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |