Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 10,730.00 | 10,748.00 | 10,551.00 | 10,618.55 | 10,618.55 | 548,373 |
07 Dec 2023 | 10,790.00 | 10,932.85 | 10,635.00 | 10,696.65 | 10,696.65 | 704,413 |
06 Dec 2023 | 10,721.90 | 10,748.95 | 10,590.00 | 10,625.75 | 10,625.75 | 464,163 |
05 Dec 2023 | 10,650.90 | 10,770.00 | 10,563.40 | 10,721.90 | 10,721.90 | 580,996 |
04 Dec 2023 | 10,695.00 | 10,695.10 | 10,425.00 | 10,599.45 | 10,599.45 | 625,235 |
01 Dec 2023 | 10,608.00 | 10,759.00 | 10,533.05 | 10,585.70 | 10,585.70 | 591,519 |
30 Nov 2023 | 10,581.00 | 10,649.00 | 10,546.10 | 10,608.70 | 10,608.70 | 665,660 |
29 Nov 2023 | 10,570.00 | 10,634.55 | 10,525.70 | 10,599.25 | 10,599.25 | 343,341 |
28 Nov 2023 | 10,539.95 | 10,556.40 | 10,506.00 | 10,537.55 | 10,537.55 | 268,026 |
24 Nov 2023 | 10,505.95 | 10,566.50 | 10,462.00 | 10,515.65 | 10,515.65 | 380,306 |
23 Nov 2023 | 10,487.80 | 10,525.00 | 10,394.05 | 10,488.50 | 10,488.50 | 453,820 |
22 Nov 2023 | 10,550.00 | 10,551.25 | 10,420.00 | 10,494.55 | 10,494.55 | 378,891 |
21 Nov 2023 | 10,619.00 | 10,619.00 | 10,500.00 | 10,535.15 | 10,535.15 | 312,242 |
20 Nov 2023 | 10,500.00 | 10,593.35 | 10,500.00 | 10,566.25 | 10,566.25 | 234,246 |
17 Nov 2023 | 10,500.00 | 10,606.80 | 10,499.15 | 10,523.50 | 10,523.50 | 403,772 |
16 Nov 2023 | 10,480.00 | 10,543.70 | 10,409.20 | 10,484.50 | 10,484.50 | 488,715 |
15 Nov 2023 | 10,497.00 | 10,497.00 | 10,375.05 | 10,456.05 | 10,456.05 | 436,538 |
13 Nov 2023 | 10,429.00 | 10,429.00 | 10,363.65 | 10,398.40 | 10,398.40 | 261,891 |
10 Nov 2023 | 10,375.00 | 10,416.40 | 10,320.00 | 10,388.80 | 10,388.80 | 206,395 |
09 Nov 2023 | 10,349.95 | 10,449.60 | 10,316.75 | 10,400.35 | 10,400.35 | 310,536 |
08 Nov 2023 | 10,320.00 | 10,340.45 | 10,260.60 | 10,322.30 | 10,322.30 | 287,006 |
07 Nov 2023 | 10,300.00 | 10,326.00 | 10,235.85 | 10,253.30 | 10,253.30 | 264,935 |
06 Nov 2023 | 10,338.95 | 10,338.95 | 10,252.00 | 10,284.85 | 10,284.85 | 490,459 |
03 Nov 2023 | 10,318.00 | 10,370.00 | 10,241.00 | 10,276.30 | 10,276.30 | 517,582 |
02 Nov 2023 | 10,290.30 | 10,345.00 | 10,201.00 | 10,303.60 | 10,303.60 | 569,194 |
01 Nov 2023 | 10,390.10 | 10,422.20 | 10,188.65 | 10,227.75 | 10,227.75 | 699,116 |
31 Oct 2023 | 10,490.00 | 10,490.00 | 10,321.00 | 10,392.30 | 10,392.30 | 439,996 |
30 Oct 2023 | 10,700.00 | 10,700.00 | 10,245.00 | 10,397.70 | 10,397.70 | 991,168 |
27 Oct 2023 | 10,440.05 | 10,845.00 | 10,440.00 | 10,560.70 | 10,560.70 | 1,116,713 |
26 Oct 2023 | 10,539.00 | 10,594.00 | 10,392.50 | 10,424.15 | 10,424.15 | 506,129 |
25 Oct 2023 | 10,520.00 | 10,647.45 | 10,501.60 | 10,588.85 | 10,588.85 | 401,105 |
23 Oct 2023 | 10,681.00 | 10,724.65 | 10,530.45 | 10,553.65 | 10,553.65 | 227,925 |
20 Oct 2023 | 10,763.10 | 10,799.00 | 10,695.70 | 10,725.65 | 10,725.65 | 232,512 |
19 Oct 2023 | 10,700.00 | 10,798.70 | 10,700.00 | 10,771.70 | 10,771.70 | 286,284 |
18 Oct 2023 | 10,755.00 | 10,809.85 | 10,711.05 | 10,788.45 | 10,788.45 | 267,435 |
17 Oct 2023 | 10,730.00 | 10,797.85 | 10,565.30 | 10,750.80 | 10,750.80 | 474,718 |
16 Oct 2023 | 10,729.95 | 10,810.85 | 10,665.00 | 10,704.50 | 10,704.50 | 304,196 |
13 Oct 2023 | 10,534.05 | 10,745.05 | 10,529.80 | 10,727.55 | 10,727.55 | 625,954 |
12 Oct 2023 | 10,460.00 | 10,624.55 | 10,420.20 | 10,580.90 | 10,580.90 | 569,237 |
11 Oct 2023 | 10,349.95 | 10,440.00 | 10,340.05 | 10,412.10 | 10,412.10 | 193,526 |
10 Oct 2023 | 10,290.00 | 10,417.00 | 10,270.10 | 10,375.00 | 10,375.00 | 348,342 |
09 Oct 2023 | 10,250.00 | 10,334.40 | 10,183.95 | 10,244.80 | 10,244.80 | 230,083 |
06 Oct 2023 | 10,283.00 | 10,332.95 | 10,260.00 | 10,302.05 | 10,302.05 | 335,700 |
05 Oct 2023 | 10,181.95 | 10,270.95 | 10,109.00 | 10,210.15 | 10,210.15 | 377,196 |
04 Oct 2023 | 10,283.90 | 10,283.90 | 10,090.00 | 10,129.85 | 10,129.85 | 407,793 |
03 Oct 2023 | 10,709.80 | 10,709.80 | 10,303.30 | 10,346.90 | 10,346.90 | 623,006 |
29 Sept 2023 | 10,541.00 | 10,705.50 | 10,510.55 | 10,610.60 | 10,610.60 | 481,725 |
28 Sept 2023 | 10,650.50 | 10,705.00 | 10,532.05 | 10,565.35 | 10,565.35 | 598,144 |
27 Sept 2023 | 10,550.00 | 10,706.00 | 10,525.00 | 10,680.75 | 10,680.75 | 458,359 |
26 Sept 2023 | 10,631.90 | 10,633.95 | 10,526.55 | 10,556.65 | 10,556.65 | 452,503 |
25 Sept 2023 | 10,535.15 | 10,720.00 | 10,530.00 | 10,588.20 | 10,588.20 | 756,801 |
22 Sept 2023 | 10,378.00 | 10,566.75 | 10,308.45 | 10,535.15 | 10,535.15 | 986,206 |
21 Sept 2023 | 10,343.05 | 10,345.00 | 10,206.50 | 10,284.30 | 10,284.30 | 577,252 |
20 Sept 2023 | 10,494.05 | 10,494.05 | 10,337.55 | 10,346.75 | 10,346.75 | 545,106 |
18 Sept 2023 | 10,500.05 | 10,623.65 | 10,494.05 | 10,522.10 | 10,522.10 | 430,213 |
15 Sept 2023 | 10,489.30 | 10,550.00 | 10,477.40 | 10,525.25 | 10,525.25 | 544,616 |
14 Sept 2023 | 10,465.05 | 10,580.00 | 10,431.05 | 10,488.15 | 10,488.15 | 501,196 |
13 Sept 2023 | 10,500.00 | 10,536.40 | 10,440.00 | 10,473.40 | 10,473.40 | 301,707 |
12 Sept 2023 | 10,544.00 | 10,568.40 | 10,405.00 | 10,503.60 | 10,503.60 | 568,773 |
11 Sept 2023 | 10,345.00 | 10,550.00 | 10,344.00 | 10,533.85 | 10,533.85 | 598,050 |
08 Sept 2023 | 10,399.00 | 10,400.00 | 10,300.00 | 10,332.00 | 10,332.00 | 439,721 |
07 Sept 2023 | 10,150.00 | 10,300.90 | 10,150.00 | 10,280.75 | 10,280.75 | 445,805 |
06 Sept 2023 | 10,260.00 | 10,260.00 | 10,130.15 | 10,178.85 | 10,178.85 | 663,758 |
05 Sept 2023 | 10,350.00 | 10,412.70 | 10,245.80 | 10,262.10 | 10,262.10 | 507,107 |
04 Sept 2023 | 10,401.00 | 10,467.95 | 10,286.30 | 10,362.45 | 10,362.45 | 819,552 |
01 Sept 2023 | 9,999.00 | 10,397.95 | 9,951.35 | 10,331.25 | 10,331.25 | 1,193,178 |
31 Aug 2023 | 9,770.10 | 10,065.00 | 9,770.10 | 10,003.80 | 10,003.80 | 1,581,818 |
30 Aug 2023 | 9,660.00 | 9,817.95 | 9,610.00 | 9,796.40 | 9,796.40 | 543,634 |
29 Aug 2023 | 9,600.00 | 9,684.75 | 9,506.00 | 9,621.25 | 9,621.25 | 317,224 |
28 Aug 2023 | 9,514.95 | 9,670.00 | 9,510.00 | 9,597.70 | 9,597.70 | 325,938 |
25 Aug 2023 | 9,554.00 | 9,624.75 | 9,485.00 | 9,505.70 | 9,505.70 | 346,449 |
24 Aug 2023 | 9,661.65 | 9,661.65 | 9,555.00 | 9,573.70 | 9,573.70 | 385,559 |
23 Aug 2023 | 9,519.00 | 9,640.00 | 9,446.00 | 9,600.95 | 9,600.95 | 546,842 |
22 Aug 2023 | 9,420.20 | 9,508.05 | 9,409.70 | 9,491.90 | 9,491.90 | 435,930 |
21 Aug 2023 | 9,455.55 | 9,469.00 | 9,413.25 | 9,438.80 | 9,438.80 | 375,347 |
18 Aug 2023 | 9,350.00 | 9,470.00 | 9,336.65 | 9,456.05 | 9,456.05 | 400,745 |
17 Aug 2023 | 9,414.90 | 9,474.75 | 9,350.00 | 9,375.30 | 9,375.30 | 402,798 |
16 Aug 2023 | 9,334.00 | 9,437.75 | 9,254.15 | 9,419.55 | 9,419.55 | 336,363 |
14 Aug 2023 | 9,360.00 | 9,364.00 | 9,257.90 | 9,321.65 | 9,321.65 | 336,864 |
11 Aug 2023 | 9,397.60 | 9,469.00 | 9,344.00 | 9,356.85 | 9,356.85 | 498,504 |
10 Aug 2023 | 9,463.10 | 9,500.00 | 9,342.05 | 9,397.60 | 9,397.60 | 523,490 |
09 Aug 2023 | 9,540.00 | 9,540.05 | 9,417.50 | 9,463.10 | 9,463.10 | 404,602 |
08 Aug 2023 | 9,539.95 | 9,623.00 | 9,505.00 | 9,542.55 | 9,542.55 | 430,636 |
07 Aug 2023 | 9,490.00 | 9,539.80 | 9,422.00 | 9,523.80 | 9,523.80 | 366,329 |
04 Aug 2023 | 9,560.00 | 9,616.00 | 9,427.00 | 9,470.40 | 9,470.40 | 540,470 |
03 Aug 2023 | 9,598.85 | 9,659.95 | 9,515.60 | 9,543.70 | 9,543.70 | 614,897 |
03 Aug 2023 | 90 Dividend | |||||
02 Aug 2023 | 9,715.00 | 9,793.45 | 9,520.35 | 9,653.80 | 9,563.80 | 672,815 |
01 Aug 2023 | 9,760.00 | 9,892.00 | 9,650.05 | 9,716.75 | 9,626.16 | 1,394,528 |
31 July 2023 | 9,670.30 | 9,837.70 | 9,606.00 | 9,820.75 | 9,729.19 | 600,060 |
28 July 2023 | 9,739.00 | 9,750.00 | 9,546.40 | 9,670.30 | 9,580.15 | 381,151 |
27 July 2023 | 9,770.00 | 9,827.15 | 9,691.65 | 9,753.60 | 9,662.67 | 256,672 |
26 July 2023 | 9,761.50 | 9,810.00 | 9,725.25 | 9,756.35 | 9,665.39 | 209,861 |
25 July 2023 | 9,624.00 | 9,774.95 | 9,616.80 | 9,758.60 | 9,667.62 | 240,998 |
24 July 2023 | 9,770.05 | 9,815.00 | 9,680.00 | 9,694.80 | 9,604.42 | 358,506 |
21 July 2023 | 9,720.00 | 9,845.00 | 9,703.00 | 9,770.05 | 9,678.97 | 328,483 |
20 July 2023 | 9,620.00 | 9,785.00 | 9,575.45 | 9,772.50 | 9,681.39 | 466,813 |
19 July 2023 | 9,651.00 | 9,666.00 | 9,525.65 | 9,607.55 | 9,517.98 | 450,254 |
18 July 2023 | 9,710.20 | 9,766.30 | 9,601.70 | 9,665.65 | 9,575.54 | 320,985 |
17 July 2023 | 9,647.00 | 9,699.00 | 9,555.00 | 9,689.55 | 9,599.22 | 444,583 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |