Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 43,349.94 | 43,349.94 | 43,349.94 | 43,349.94 | 43,349.94 | - |
18 Jun 2024 | 43,498.55 | 43,498.55 | 43,498.55 | 43,498.55 | 43,498.55 | - |
17 Jun 2024 | 43,350.83 | 43,350.83 | 43,350.83 | 43,350.83 | 43,350.83 | - |
14 Jun 2024 | 43,191.31 | 43,191.31 | 43,191.31 | 43,191.31 | 43,191.31 | - |
13 Jun 2024 | 42,971.95 | 42,971.95 | 42,971.95 | 42,971.95 | 42,971.95 | - |
12 Jun 2024 | 42,827.45 | 42,827.45 | 42,827.45 | 42,827.45 | 42,827.45 | - |
11 Jun 2024 | 42,747.13 | 42,747.13 | 42,747.13 | 42,747.13 | 42,747.13 | - |
10 Jun 2024 | 42,723.19 | 42,723.19 | 42,723.19 | 42,723.19 | 42,723.19 | - |
07 Jun 2024 | 42,689.14 | 42,689.14 | 42,689.14 | 42,689.14 | 42,689.14 | - |
06 Jun 2024 | 42,644.85 | 42,644.85 | 42,644.85 | 42,644.85 | 42,644.85 | - |
05 Jun 2024 | 42,607.76 | 42,607.76 | 42,607.76 | 42,607.76 | 42,607.76 | - |
04 Jun 2024 | 42,125.31 | 42,125.31 | 42,125.31 | 42,125.31 | 42,125.31 | - |
03 Jun 2024 | 42,122.42 | 42,122.42 | 42,122.42 | 42,122.42 | 42,122.42 | - |
31 May 2024 | 42,082.59 | 42,082.59 | 42,082.59 | 42,082.59 | 42,082.59 | - |
30 May 2024 | 41,818.34 | 41,818.34 | 41,818.34 | 41,818.34 | 41,818.34 | - |
29 May 2024 | 42,033.39 | 42,033.39 | 42,033.39 | 42,033.39 | 42,033.39 | - |
28 May 2024 | 42,251.83 | 42,251.83 | 42,251.83 | 42,251.83 | 42,251.83 | - |
24 May 2024 | 42,308.71 | 42,308.71 | 42,308.71 | 42,308.71 | 42,308.71 | - |
23 May 2024 | 42,203.68 | 42,203.68 | 42,203.68 | 42,203.68 | 42,203.68 | - |
22 May 2024 | 42,384.68 | 42,384.68 | 42,384.68 | 42,384.68 | 42,384.68 | - |
21 May 2024 | 42,542.85 | 42,542.85 | 42,542.85 | 42,542.85 | 42,542.85 | - |
20 May 2024 | 42,576.56 | 42,576.56 | 42,576.56 | 42,576.56 | 42,576.56 | - |
17 May 2024 | 42,529.85 | 42,529.85 | 42,529.85 | 42,529.85 | 42,529.85 | - |
16 May 2024 | 42,644.02 | 42,644.02 | 42,644.02 | 42,644.02 | 42,644.02 | - |
15 May 2024 | 42,712.10 | 42,712.10 | 42,712.10 | 42,712.10 | 42,712.10 | - |
14 May 2024 | 42,435.46 | 42,435.46 | 42,435.46 | 42,435.46 | 42,435.46 | - |
13 May 2024 | 42,314.00 | 42,314.00 | 42,314.00 | 42,314.00 | 42,314.00 | - |
10 May 2024 | 42,453.53 | 42,453.53 | 42,453.53 | 42,453.53 | 42,453.53 | - |
09 May 2024 | 42,338.12 | 42,338.12 | 42,338.12 | 42,338.12 | 42,338.12 | - |
08 May 2024 | 42,233.65 | 42,233.65 | 42,233.65 | 42,233.65 | 42,233.65 | - |
07 May 2024 | 42,145.06 | 42,145.06 | 42,145.06 | 42,145.06 | 42,145.06 | - |
03 May 2024 | 41,645.58 | 41,645.58 | 41,645.58 | 41,645.58 | 41,645.58 | - |
02 May 2024 | 41,320.56 | 41,320.56 | 41,320.56 | 41,320.56 | 41,320.56 | - |
01 May 2024 | 40,904.16 | 40,904.16 | 40,904.16 | 40,904.16 | 40,904.16 | - |
30 Apr 2024 | 40,936.42 | 40,936.42 | 40,936.42 | 40,936.42 | 40,936.42 | - |
29 Apr 2024 | 41,353.40 | 41,353.40 | 41,353.40 | 41,353.40 | 41,353.40 | - |
26 Apr 2024 | 41,498.10 | 41,498.10 | 41,498.10 | 41,498.10 | 41,498.10 | - |
25 Apr 2024 | 40,977.21 | 40,977.21 | 40,977.21 | 40,977.21 | 40,977.21 | - |
24 Apr 2024 | 41,424.39 | 41,424.39 | 41,424.39 | 41,424.39 | 41,424.39 | - |
23 Apr 2024 | 41,404.39 | 41,404.39 | 41,404.39 | 41,404.39 | 41,404.39 | - |
22 Apr 2024 | 41,205.40 | 41,205.40 | 41,205.40 | 41,205.40 | 41,205.40 | - |
19 Apr 2024 | 40,508.33 | 40,508.33 | 40,508.33 | 40,508.33 | 40,508.33 | - |
18 Apr 2024 | 40,853.30 | 40,853.30 | 40,853.30 | 40,853.30 | 40,853.30 | - |
17 Apr 2024 | 40,844.09 | 40,844.09 | 40,844.09 | 40,844.09 | 40,844.09 | - |
16 Apr 2024 | 41,127.68 | 41,127.68 | 41,127.68 | 41,127.68 | 41,127.68 | - |
15 Apr 2024 | 41,353.32 | 41,353.32 | 41,353.32 | 41,353.32 | 41,353.32 | - |
12 Apr 2024 | 41,870.77 | 41,870.77 | 41,870.77 | 41,870.77 | 41,870.77 | - |
11 Apr 2024 | 42,126.07 | 42,126.07 | 42,126.07 | 42,126.07 | 42,126.07 | - |
10 Apr 2024 | 41,792.84 | 41,792.84 | 41,792.84 | 41,792.84 | 41,792.84 | - |
09 Apr 2024 | 41,876.92 | 41,876.92 | 41,876.92 | 41,876.92 | 41,876.92 | - |
08 Apr 2024 | 41,911.93 | 41,911.93 | 41,911.93 | 41,911.93 | 41,911.93 | - |
05 Apr 2024 | 41,927.09 | 41,927.09 | 41,927.09 | 41,927.09 | 41,927.09 | - |
04 Apr 2024 | 41,548.15 | 41,548.15 | 41,548.15 | 41,548.15 | 41,548.15 | - |
03 Apr 2024 | 42,040.27 | 42,040.27 | 42,040.27 | 42,040.27 | 42,040.27 | - |
02 Apr 2024 | 42,143.43 | 42,143.43 | 42,143.43 | 42,143.43 | 42,143.43 | - |
28 Mar 2024 | 42,449.01 | 42,449.01 | 42,449.01 | 42,449.01 | 42,449.01 | - |
28 Mar 2024 | 1.232201 Dividend | |||||
27 Mar 2024 | 42,456.07 | 42,456.07 | 42,456.07 | 42,456.07 | 42,454.84 | - |
26 Mar 2024 | 42,176.23 | 42,176.23 | 42,176.23 | 42,176.23 | 42,175.01 | - |
25 Mar 2024 | 42,172.07 | 42,172.07 | 42,172.07 | 42,172.07 | 42,170.85 | - |
22 Mar 2024 | 42,438.97 | 42,438.97 | 42,438.97 | 42,438.97 | 42,437.74 | - |
21 Mar 2024 | 42,312.99 | 42,312.99 | 42,312.99 | 42,312.99 | 42,311.76 | - |
20 Mar 2024 | 41,870.94 | 41,870.94 | 41,870.94 | 41,870.94 | 41,869.73 | - |
19 Mar 2024 | 41,549.39 | 41,549.39 | 41,549.39 | 41,549.39 | 41,548.18 | - |
18 Mar 2024 | 41,350.93 | 41,350.93 | 41,350.93 | 41,350.93 | 41,349.73 | - |
15 Mar 2024 | 41,126.59 | 41,126.59 | 41,126.59 | 41,126.59 | 41,125.39 | - |
14 Mar 2024 | 41,369.43 | 41,369.43 | 41,369.43 | 41,369.43 | 41,368.23 | - |
13 Mar 2024 | 41,397.19 | 41,397.19 | 41,397.19 | 41,397.19 | 41,395.99 | - |
12 Mar 2024 | 41,505.07 | 41,505.07 | 41,505.07 | 41,505.07 | 41,503.87 | - |
11 Mar 2024 | 41,042.29 | 41,042.29 | 41,042.29 | 41,042.29 | 41,041.10 | - |
08 Mar 2024 | 40,989.81 | 40,989.81 | 40,989.81 | 40,989.81 | 40,988.62 | - |
07 Mar 2024 | 41,421.63 | 41,421.63 | 41,421.63 | 41,421.63 | 41,420.43 | - |
06 Mar 2024 | 41,118.48 | 41,118.48 | 41,118.48 | 41,118.48 | 41,117.29 | - |
05 Mar 2024 | 40,926.54 | 40,926.54 | 40,926.54 | 40,926.54 | 40,925.35 | - |
04 Mar 2024 | 41,400.33 | 41,400.33 | 41,400.33 | 41,400.33 | 41,399.13 | - |
01 Mar 2024 | 41,569.61 | 41,569.61 | 41,569.61 | 41,569.61 | 41,568.40 | - |
29 Feb 2024 | 41,233.48 | 41,233.48 | 41,233.48 | 41,233.48 | 41,232.29 | - |
28 Feb 2024 | 41,017.43 | 41,017.43 | 41,017.43 | 41,017.43 | 41,016.24 | - |
27 Feb 2024 | 41,055.03 | 41,055.03 | 41,055.03 | 41,055.03 | 41,053.84 | - |
26 Feb 2024 | 40,969.25 | 40,969.25 | 40,969.25 | 40,969.25 | 40,968.06 | - |
23 Feb 2024 | 41,064.16 | 41,064.16 | 41,064.16 | 41,064.16 | 41,062.97 | - |
22 Feb 2024 | 41,209.38 | 41,209.38 | 41,209.38 | 41,209.38 | 41,208.18 | - |
21 Feb 2024 | 40,472.99 | 40,472.99 | 40,472.99 | 40,472.99 | 40,471.81 | - |
20 Feb 2024 | 40,390.73 | 40,390.73 | 40,390.73 | 40,390.73 | 40,389.56 | - |
19 Feb 2024 | 40,825.10 | 40,825.10 | 40,825.10 | 40,825.10 | 40,823.92 | - |
16 Feb 2024 | 40,804.55 | 40,804.55 | 40,804.55 | 40,804.55 | 40,803.37 | - |
15 Feb 2024 | 40,890.22 | 40,890.22 | 40,890.22 | 40,890.22 | 40,889.03 | - |
14 Feb 2024 | 40,734.58 | 40,734.58 | 40,734.58 | 40,734.58 | 40,733.39 | - |
13 Feb 2024 | 40,206.34 | 40,206.34 | 40,206.34 | 40,206.34 | 40,205.17 | - |
12 Feb 2024 | 40,710.98 | 40,710.98 | 40,710.98 | 40,710.98 | 40,709.80 | - |
09 Feb 2024 | 40,662.41 | 40,662.41 | 40,662.41 | 40,662.41 | 40,661.23 | - |
08 Feb 2024 | 40,509.39 | 40,509.39 | 40,509.39 | 40,509.39 | 40,508.21 | - |
07 Feb 2024 | 40,376.84 | 40,376.84 | 40,376.84 | 40,376.84 | 40,375.67 | - |
06 Feb 2024 | 40,271.20 | 40,271.20 | 40,271.20 | 40,271.20 | 40,270.03 | - |
05 Feb 2024 | 40,332.13 | 40,332.13 | 40,332.13 | 40,332.13 | 40,330.96 | - |
02 Feb 2024 | 40,068.24 | 40,068.24 | 40,068.24 | 40,068.24 | 40,067.07 | - |
01 Feb 2024 | 39,667.02 | 39,667.02 | 39,667.02 | 39,667.02 | 39,665.87 | - |
31 Jan 2024 | 39,233.44 | 39,233.44 | 39,233.44 | 39,233.44 | 39,232.30 | - |
30 Jan 2024 | 39,874.26 | 39,874.26 | 39,874.26 | 39,874.26 | 39,873.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |