Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 11,371.00 | 11,371.00 | 11,371.00 | 11,371.00 | 11,371.00 | - |
20 May 2024 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | - |
17 May 2024 | 11,353.00 | 11,353.00 | 11,353.00 | 11,353.00 | 11,353.00 | - |
16 May 2024 | 11,351.00 | 11,351.00 | 11,351.00 | 11,351.00 | 11,351.00 | - |
15 May 2024 | 11,336.00 | 11,336.00 | 11,336.00 | 11,336.00 | 11,336.00 | - |
14 May 2024 | 11,313.00 | 11,313.00 | 11,313.00 | 11,313.00 | 11,313.00 | - |
13 May 2024 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - |
10 May 2024 | 11,291.00 | 11,291.00 | 11,291.00 | 11,291.00 | 11,291.00 | - |
09 May 2024 | 11,285.00 | 11,285.00 | 11,285.00 | 11,285.00 | 11,285.00 | - |
08 May 2024 | 11,277.00 | 11,277.00 | 11,277.00 | 11,277.00 | 11,277.00 | - |
07 May 2024 | 11,268.00 | 11,268.00 | 11,268.00 | 11,268.00 | 11,268.00 | - |
03 May 2024 | 11,230.00 | 11,230.00 | 11,230.00 | 11,230.00 | 11,230.00 | - |
02 May 2024 | 11,206.00 | 11,206.00 | 11,206.00 | 11,206.00 | 11,206.00 | - |
01 May 2024 | 11,187.00 | 11,187.00 | 11,187.00 | 11,187.00 | 11,187.00 | - |
30 Apr 2024 | 11,254.00 | 11,254.00 | 11,254.00 | 11,254.00 | 11,254.00 | - |
29 Apr 2024 | 11,253.00 | 11,253.00 | 11,253.00 | 11,253.00 | 11,253.00 | - |
26 Apr 2024 | 11,228.00 | 11,228.00 | 11,228.00 | 11,228.00 | 11,228.00 | - |
25 Apr 2024 | 11,210.00 | 11,210.00 | 11,210.00 | 11,210.00 | 11,210.00 | - |
24 Apr 2024 | 11,221.00 | 11,221.00 | 11,221.00 | 11,221.00 | 11,221.00 | - |
23 Apr 2024 | 11,222.00 | 11,222.00 | 11,222.00 | 11,222.00 | 11,222.00 | - |
22 Apr 2024 | 11,186.00 | 11,186.00 | 11,186.00 | 11,186.00 | 11,186.00 | - |
19 Apr 2024 | 11,163.00 | 11,163.00 | 11,163.00 | 11,163.00 | 11,163.00 | - |
18 Apr 2024 | 11,161.00 | 11,161.00 | 11,161.00 | 11,161.00 | 11,161.00 | - |
17 Apr 2024 | 11,144.00 | 11,144.00 | 11,144.00 | 11,144.00 | 11,144.00 | - |
16 Apr 2024 | 11,125.00 | 11,125.00 | 11,125.00 | 11,125.00 | 11,125.00 | - |
15 Apr 2024 | 11,158.00 | 11,158.00 | 11,158.00 | 11,158.00 | 11,158.00 | - |
12 Apr 2024 | 11,161.00 | 11,161.00 | 11,161.00 | 11,161.00 | 11,161.00 | - |
11 Apr 2024 | 11,163.00 | 11,163.00 | 11,163.00 | 11,163.00 | 11,163.00 | - |
10 Apr 2024 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | - |
09 Apr 2024 | 11,175.00 | 11,175.00 | 11,175.00 | 11,175.00 | 11,175.00 | - |
08 Apr 2024 | 11,167.00 | 11,167.00 | 11,167.00 | 11,167.00 | 11,167.00 | - |
05 Apr 2024 | 11,161.00 | 11,161.00 | 11,161.00 | 11,161.00 | 11,161.00 | - |
04 Apr 2024 | 11,163.00 | 11,163.00 | 11,163.00 | 11,163.00 | 11,163.00 | - |
03 Apr 2024 | 11,162.00 | 11,162.00 | 11,162.00 | 11,162.00 | 11,162.00 | - |
02 Apr 2024 | 11,163.00 | 11,163.00 | 11,163.00 | 11,163.00 | 11,163.00 | - |
28 Mar 2024 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | - |
27 Mar 2024 | 11,232.00 | 11,232.00 | 11,232.00 | 11,232.00 | 11,232.00 | - |
26 Mar 2024 | 11,241.00 | 11,241.00 | 11,241.00 | 11,241.00 | 11,241.00 | - |
25 Mar 2024 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | - |
22 Mar 2024 | 11,204.00 | 11,204.00 | 11,204.00 | 11,204.00 | 11,204.00 | - |
21 Mar 2024 | 11,208.00 | 11,208.00 | 11,208.00 | 11,208.00 | 11,208.00 | - |
20 Mar 2024 | 11,222.00 | 11,222.00 | 11,222.00 | 11,222.00 | 11,222.00 | - |
19 Mar 2024 | 11,239.00 | 11,239.00 | 11,239.00 | 11,239.00 | 11,239.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 11,236.00 | 11,236.00 | 11,236.00 | 11,236.00 | 11,236.00 | - |
14 Mar 2024 | 11,234.00 | 11,234.00 | 11,234.00 | 11,234.00 | 11,234.00 | - |
13 Mar 2024 | 11,224.00 | 11,224.00 | 11,224.00 | 11,224.00 | 11,224.00 | - |
12 Mar 2024 | 11,216.00 | 11,216.00 | 11,216.00 | 11,216.00 | 11,216.00 | - |
11 Mar 2024 | 11,206.00 | 11,206.00 | 11,206.00 | 11,206.00 | 11,206.00 | - |
08 Mar 2024 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | - |
07 Mar 2024 | 11,174.00 | 11,174.00 | 11,174.00 | 11,174.00 | 11,174.00 | - |
06 Mar 2024 | 11,142.00 | 11,142.00 | 11,142.00 | 11,142.00 | 11,142.00 | - |
05 Mar 2024 | 11,139.00 | 11,139.00 | 11,139.00 | 11,139.00 | 11,139.00 | - |
04 Mar 2024 | 11,134.00 | 11,134.00 | 11,134.00 | 11,134.00 | 11,134.00 | - |
01 Mar 2024 | 11,128.00 | 11,128.00 | 11,128.00 | 11,128.00 | 11,128.00 | - |
01 Mar 2024 | 0.61 Dividend | |||||
29 Feb 2024 | 11,181.00 | 11,181.00 | 11,181.00 | 11,181.00 | 11,180.39 | - |
28 Feb 2024 | 11,162.00 | 11,162.00 | 11,162.00 | 11,162.00 | 11,161.39 | - |
27 Feb 2024 | 11,157.00 | 11,157.00 | 11,157.00 | 11,157.00 | 11,156.39 | - |
26 Feb 2024 | 11,157.00 | 11,157.00 | 11,157.00 | 11,157.00 | 11,156.39 | - |
23 Feb 2024 | 11,131.00 | 11,131.00 | 11,131.00 | 11,131.00 | 11,130.39 | - |
22 Feb 2024 | 11,107.00 | 11,107.00 | 11,107.00 | 11,107.00 | 11,106.39 | - |
21 Feb 2024 | 11,097.00 | 11,097.00 | 11,097.00 | 11,097.00 | 11,096.39 | - |
20 Feb 2024 | 11,086.00 | 11,086.00 | 11,086.00 | 11,086.00 | 11,085.40 | - |
19 Feb 2024 | 11,083.00 | 11,083.00 | 11,083.00 | 11,083.00 | 11,082.40 | - |
16 Feb 2024 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,079.40 | - |
15 Feb 2024 | 11,076.00 | 11,076.00 | 11,076.00 | 11,076.00 | 11,075.40 | - |
14 Feb 2024 | 11,072.00 | 11,072.00 | 11,072.00 | 11,072.00 | 11,071.40 | - |
13 Feb 2024 | 11,065.00 | 11,065.00 | 11,065.00 | 11,065.00 | 11,064.40 | - |
12 Feb 2024 | 11,068.00 | 11,068.00 | 11,068.00 | 11,068.00 | 11,067.40 | - |
09 Feb 2024 | 11,059.00 | 11,059.00 | 11,059.00 | 11,059.00 | 11,058.40 | - |
08 Feb 2024 | 11,049.00 | 11,049.00 | 11,049.00 | 11,049.00 | 11,048.40 | - |
07 Feb 2024 | 11,044.00 | 11,044.00 | 11,044.00 | 11,044.00 | 11,043.40 | - |
06 Feb 2024 | 11,044.00 | 11,044.00 | 11,044.00 | 11,044.00 | 11,043.40 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 11,044.00 | 11,044.00 | 11,044.00 | 11,044.00 | 11,043.40 | - |
01 Feb 2024 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 11,039.40 | - |
01 Feb 2024 | 0.69 Dividend | |||||
31 Jan 2024 | 11,097.00 | 11,097.00 | 11,097.00 | 11,097.00 | 11,095.71 | - |
30 Jan 2024 | 11,082.00 | 11,082.00 | 11,082.00 | 11,082.00 | 11,080.71 | - |
29 Jan 2024 | 11,083.00 | 11,083.00 | 11,083.00 | 11,083.00 | 11,081.71 | - |
26 Jan 2024 | 11,077.00 | 11,077.00 | 11,077.00 | 11,077.00 | 11,075.71 | - |
25 Jan 2024 | 11,059.00 | 11,059.00 | 11,059.00 | 11,059.00 | 11,057.71 | - |
24 Jan 2024 | 11,044.00 | 11,044.00 | 11,044.00 | 11,044.00 | 11,042.71 | - |
23 Jan 2024 | 11,035.00 | 11,035.00 | 11,035.00 | 11,035.00 | 11,033.71 | - |
22 Jan 2024 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 11,038.71 | - |
19 Jan 2024 | 11,092.00 | 11,092.00 | 11,092.00 | 11,092.00 | 11,090.71 | - |
18 Jan 2024 | 11,102.00 | 11,102.00 | 11,102.00 | 11,102.00 | 11,100.70 | - |
17 Jan 2024 | 11,089.00 | 11,089.00 | 11,089.00 | 11,089.00 | 11,087.71 | - |
16 Jan 2024 | 11,118.00 | 11,118.00 | 11,118.00 | 11,118.00 | 11,116.70 | - |
15 Jan 2024 | 11,107.00 | 11,107.00 | 11,107.00 | 11,107.00 | 11,105.70 | - |
12 Jan 2024 | 11,098.00 | 11,098.00 | 11,098.00 | 11,098.00 | 11,096.71 | - |
11 Jan 2024 | 11,078.00 | 11,078.00 | 11,078.00 | 11,078.00 | 11,076.71 | - |
10 Jan 2024 | 11,066.00 | 11,066.00 | 11,066.00 | 11,066.00 | 11,064.71 | - |
09 Jan 2024 | 11,024.00 | 11,024.00 | 11,024.00 | 11,024.00 | 11,022.71 | - |
08 Jan 2024 | 10,993.00 | 10,993.00 | 10,993.00 | 10,993.00 | 10,991.72 | - |
05 Jan 2024 | 10,976.00 | 10,976.00 | 10,976.00 | 10,976.00 | 10,974.72 | - |
04 Jan 2024 | 10,995.00 | 10,995.00 | 10,995.00 | 10,995.00 | 10,993.72 | - |
03 Jan 2024 | 10,994.00 | 10,994.00 | 10,994.00 | 10,994.00 | 10,992.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |