Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 8,987.00 | 8,987.00 | 8,987.00 | 8,987.00 | 8,987.00 | 7 |
26 Jun 2024 | 8,858.00 | 8,858.00 | 8,858.00 | 8,858.00 | 8,858.00 | 8 |
25 Jun 2024 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 7 |
24 Jun 2024 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | - |
21 Jun 2024 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | - |
20 Jun 2024 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | - |
19 Jun 2024 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | - |
18 Jun 2024 | 8,793.00 | 8,852.03 | 8,793.00 | 8,845.00 | 8,845.00 | 173 |
17 Jun 2024 | 8,890.03 | 8,890.03 | 8,890.03 | 8,890.03 | 8,890.03 | 15 |
14 Jun 2024 | 8,894.00 | 8,894.00 | 8,894.00 | 8,894.00 | 8,894.00 | 16 |
13 Jun 2024 | 8,982.00 | 9,019.53 | 8,976.00 | 8,976.00 | 8,976.00 | 73 |
12 Jun 2024 | 9,198.00 | 9,198.00 | 9,191.25 | 9,191.25 | 9,191.25 | 40 |
11 Jun 2024 | 8,840.00 | 8,952.00 | 8,840.00 | 8,952.00 | 8,952.00 | 115 |
10 Jun 2024 | 8,920.23 | 8,920.23 | 8,920.23 | 8,920.23 | 8,920.23 | 81 |
07 Jun 2024 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | - |
06 Jun 2024 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 11 |
05 Jun 2024 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | - |
04 Jun 2024 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | - |
03 Jun 2024 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | 28 |
31 May 2024 | 8,285.10 | 8,285.10 | 8,285.10 | 8,285.10 | 8,285.10 | - |
30 May 2024 | 8,285.10 | 8,285.10 | 8,285.10 | 8,285.10 | 8,285.10 | - |
29 May 2024 | 8,285.10 | 8,285.10 | 8,285.10 | 8,285.10 | 8,285.10 | 5 |
28 May 2024 | 8,190.03 | 8,209.32 | 8,190.03 | 8,209.32 | 8,209.32 | 4,514 |
27 May 2024 | 8,455.00 | 8,455.00 | 8,455.00 | 8,455.00 | 8,455.00 | - |
24 May 2024 | 8,455.00 | 8,455.00 | 8,455.00 | 8,455.00 | 8,455.00 | - |
23 May 2024 | 8,455.00 | 8,455.00 | 8,455.00 | 8,455.00 | 8,455.00 | - |
22 May 2024 | 8,455.00 | 8,455.00 | 8,455.00 | 8,455.00 | 8,455.00 | - |
21 May 2024 | 8,455.00 | 8,455.00 | 8,455.00 | 8,455.00 | 8,455.00 | 16 |
20 May 2024 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | - |
17 May 2024 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | - |
16 May 2024 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | - |
16 May 2024 | 1.6 Dividend | |||||
15 May 2024 | 8,141.03 | 8,225.00 | 8,141.03 | 8,225.00 | 8,223.40 | 26 |
14 May 2024 | 8,134.03 | 8,134.03 | 8,134.03 | 8,134.03 | 8,132.45 | - |
13 May 2024 | 8,134.03 | 8,134.03 | 8,134.03 | 8,134.03 | 8,132.45 | - |
10 May 2024 | 8,112.00 | 8,134.03 | 8,112.00 | 8,134.03 | 8,132.45 | 15 |
09 May 2024 | 7,945.00 | 7,945.00 | 7,945.00 | 7,945.00 | 7,943.45 | - |
08 May 2024 | 7,945.00 | 7,945.00 | 7,945.00 | 7,945.00 | 7,943.45 | 32 |
07 May 2024 | 8,062.00 | 8,062.00 | 8,062.00 | 8,062.00 | 8,060.43 | 8 |
06 May 2024 | 8,107.50 | 8,107.50 | 8,107.50 | 8,107.50 | 8,105.92 | 23 |
03 May 2024 | 7,955.11 | 7,955.11 | 7,955.11 | 7,955.11 | 7,953.56 | 9 |
02 May 2024 | 8,017.00 | 8,017.00 | 8,017.00 | 8,017.00 | 8,015.44 | - |
30 Apr 2024 | 8,125.00 | 8,125.00 | 8,017.00 | 8,017.00 | 8,015.44 | 33 |
29 Apr 2024 | 8,078.00 | 8,078.00 | 8,078.00 | 8,078.00 | 8,076.43 | 722 |
26 Apr 2024 | 8,000.01 | 8,190.00 | 8,000.01 | 8,190.00 | 8,188.41 | 10 |
25 Apr 2024 | 7,915.00 | 7,915.00 | 7,915.00 | 7,915.00 | 7,913.46 | 1,856 |
24 Apr 2024 | 7,565.96 | 7,565.96 | 7,565.96 | 7,565.96 | 7,564.49 | - |
23 Apr 2024 | 7,758.75 | 7,758.75 | 7,540.00 | 7,565.96 | 7,564.49 | 1,207 |
22 Apr 2024 | 8,585.41 | 8,840.00 | 8,585.41 | 8,840.00 | 8,838.28 | 434 |
19 Apr 2024 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 8,688.31 | - |
18 Apr 2024 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 8,688.31 | - |
17 Apr 2024 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 8,688.31 | - |
16 Apr 2024 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 8,688.31 | - |
15 Apr 2024 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 8,688.31 | 34 |
12 Apr 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,833.28 | - |
11 Apr 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,833.28 | 9 |
10 Apr 2024 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,960.26 | - |
09 Apr 2024 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,960.26 | - |
08 Apr 2024 | 8,934.00 | 8,962.00 | 8,934.00 | 8,962.00 | 8,960.26 | 678 |
05 Apr 2024 | 9,014.03 | 9,014.03 | 9,014.03 | 9,014.03 | 9,012.28 | - |
04 Apr 2024 | 9,014.03 | 9,014.03 | 9,014.03 | 9,014.03 | 9,012.28 | 143 |
03 Apr 2024 | 8,988.23 | 8,988.23 | 8,955.00 | 8,955.00 | 8,953.26 | 231 |
02 Apr 2024 | 9,048.00 | 9,048.00 | 9,013.00 | 9,013.00 | 9,011.25 | 94 |
01 Apr 2024 | 9,273.99 | 9,273.99 | 9,273.99 | 9,273.99 | 9,272.19 | - |
27 Mar 2024 | 9,273.99 | 9,273.99 | 9,273.99 | 9,273.99 | 9,272.19 | - |
26 Mar 2024 | 9,273.99 | 9,273.99 | 9,273.99 | 9,273.99 | 9,272.19 | - |
25 Mar 2024 | 9,273.99 | 9,273.99 | 9,273.99 | 9,273.99 | 9,272.19 | - |
22 Mar 2024 | 9,273.99 | 9,273.99 | 9,273.99 | 9,273.99 | 9,272.19 | 20 |
21 Mar 2024 | 9,360.03 | 9,360.03 | 9,360.03 | 9,360.03 | 9,358.21 | - |
20 Mar 2024 | 9,474.68 | 9,474.68 | 9,360.03 | 9,360.03 | 9,358.21 | 13 |
19 Mar 2024 | 9,368.00 | 9,368.00 | 9,368.00 | 9,368.00 | 9,366.18 | 14 |
15 Mar 2024 | 9,177.99 | 9,177.99 | 9,177.99 | 9,177.99 | 9,176.21 | 32 |
14 Mar 2024 | 9,369.03 | 9,369.03 | 9,369.03 | 9,369.03 | 9,367.21 | - |
13 Mar 2024 | 9,352.00 | 9,369.03 | 9,352.00 | 9,369.03 | 9,367.21 | 133 |
12 Mar 2024 | 9,399.50 | 9,399.50 | 9,399.50 | 9,399.50 | 9,397.67 | - |
11 Mar 2024 | 9,399.50 | 9,399.50 | 9,399.50 | 9,399.50 | 9,397.67 | - |
08 Mar 2024 | 9,399.50 | 9,399.50 | 9,399.50 | 9,399.50 | 9,397.67 | - |
07 Mar 2024 | 9,399.50 | 9,399.50 | 9,399.50 | 9,399.50 | 9,397.67 | - |
06 Mar 2024 | 9,399.50 | 9,399.50 | 9,399.50 | 9,399.50 | 9,397.67 | - |
05 Mar 2024 | 9,399.50 | 9,399.50 | 9,399.50 | 9,399.50 | 9,397.67 | 11 |
04 Mar 2024 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,698.11 | - |
01 Mar 2024 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,698.11 | - |
29 Feb 2024 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,698.11 | - |
28 Feb 2024 | 9,646.00 | 9,700.00 | 9,646.00 | 9,700.00 | 9,698.11 | 16 |
27 Feb 2024 | 9,450.04 | 9,450.04 | 9,450.04 | 9,450.04 | 9,448.20 | - |
26 Feb 2024 | 9,450.04 | 9,450.04 | 9,450.04 | 9,450.04 | 9,448.20 | - |
23 Feb 2024 | 9,450.04 | 9,450.04 | 9,450.04 | 9,450.04 | 9,448.20 | - |
22 Feb 2024 | 9,450.04 | 9,450.04 | 9,450.04 | 9,450.04 | 9,448.20 | - |
21 Feb 2024 | 9,450.04 | 9,450.04 | 9,450.04 | 9,450.04 | 9,448.20 | - |
20 Feb 2024 | 9,450.04 | 9,450.04 | 9,450.04 | 9,450.04 | 9,448.20 | 507 |
19 Feb 2024 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 9,828.09 | - |
16 Feb 2024 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 9,828.09 | - |
15 Feb 2024 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 9,828.09 | 8 |
15 Feb 2024 | 1.6 Dividend | |||||
14 Feb 2024 | 9,779.00 | 9,779.00 | 9,758.00 | 9,758.00 | 9,754.50 | 13 |
13 Feb 2024 | 10,148.00 | 10,148.00 | 10,148.00 | 10,148.00 | 10,144.36 | - |
12 Feb 2024 | 10,148.00 | 10,148.00 | 10,148.00 | 10,148.00 | 10,144.36 | 13 |
09 Feb 2024 | 10,042.00 | 10,042.00 | 10,042.00 | 10,042.00 | 10,038.40 | - |
08 Feb 2024 | 10,042.00 | 10,042.00 | 10,042.00 | 10,042.00 | 10,038.40 | 713 |
07 Feb 2024 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 10,276.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |