Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | - |
30 May 2024 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | - |
29 May 2024 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | - |
28 May 2024 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | - |
27 May 2024 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | - |
24 May 2024 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | - |
24 May 2024 | 2.06 Dividend | |||||
23 May 2024 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 7,892.94 | 96 |
22 May 2024 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 7,892.94 | 63 |
21 May 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | - |
20 May 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | - |
17 May 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | - |
16 May 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | - |
15 May 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | - |
14 May 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | - |
13 May 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | - |
10 May 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | - |
09 May 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | - |
08 May 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | - |
07 May 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | - |
06 May 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | - |
03 May 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | - |
02 May 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | - |
30 Apr 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | - |
29 Apr 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | - |
26 Apr 2024 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,262.84 | 322 |
25 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
24 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
23 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
22 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
19 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
18 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
17 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
16 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
15 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
12 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
11 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
10 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
09 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
08 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
05 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
04 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
03 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
02 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
01 Apr 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
27 Mar 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
26 Mar 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
25 Mar 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
22 Mar 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
21 Mar 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | - |
20 Mar 2024 | 7,840.25 | 7,840.25 | 7,840.25 | 7,840.25 | 7,838.20 | 400 |
19 Mar 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
15 Mar 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
14 Mar 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
13 Mar 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
12 Mar 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
11 Mar 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
08 Mar 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
07 Mar 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
06 Mar 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
05 Mar 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
04 Mar 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
01 Mar 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
29 Feb 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
28 Feb 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
27 Feb 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
26 Feb 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
23 Feb 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,824.46 | - |
23 Feb 2024 | 1.87 Dividend | |||||
22 Feb 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,822.59 | - |
21 Feb 2024 | 7,826.50 | 7,826.50 | 7,826.50 | 7,826.50 | 7,822.59 | 101 |
20 Feb 2024 | 7,791.92 | 7,791.92 | 7,791.92 | 7,791.92 | 7,788.03 | 826 |
19 Feb 2024 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 7,616.19 | - |
16 Feb 2024 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 7,616.19 | - |
15 Feb 2024 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 7,616.19 | - |
14 Feb 2024 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 7,616.19 | 65 |
13 Feb 2024 | 7,452.51 | 7,452.51 | 7,452.51 | 7,452.51 | 7,448.78 | - |
12 Feb 2024 | 7,452.51 | 7,452.51 | 7,452.51 | 7,452.51 | 7,448.78 | - |
09 Feb 2024 | 7,452.51 | 7,452.51 | 7,452.51 | 7,452.51 | 7,448.78 | - |
08 Feb 2024 | 7,452.51 | 7,452.51 | 7,452.51 | 7,452.51 | 7,448.78 | - |
07 Feb 2024 | 7,452.51 | 7,452.51 | 7,452.51 | 7,452.51 | 7,448.78 | - |
06 Feb 2024 | 7,452.51 | 7,452.51 | 7,452.51 | 7,452.51 | 7,448.78 | - |
02 Feb 2024 | 7,452.51 | 7,452.51 | 7,452.51 | 7,452.51 | 7,448.78 | - |
01 Feb 2024 | 7,452.51 | 7,452.51 | 7,452.51 | 7,452.51 | 7,448.78 | - |
31 Jan 2024 | 7,452.51 | 7,452.51 | 7,452.51 | 7,452.51 | 7,448.78 | - |
30 Jan 2024 | 7,452.51 | 7,452.51 | 7,452.51 | 7,452.51 | 7,448.78 | - |
29 Jan 2024 | 7,452.51 | 7,452.51 | 7,452.51 | 7,452.51 | 7,448.78 | - |
26 Jan 2024 | 7,452.51 | 7,452.51 | 7,452.51 | 7,452.51 | 7,448.78 | - |
25 Jan 2024 | 7,452.51 | 7,452.51 | 7,452.51 | 7,452.51 | 7,448.78 | 982 |
24 Jan 2024 | 8,024.74 | 8,024.74 | 8,024.74 | 8,024.74 | 8,020.73 | - |
23 Jan 2024 | 8,024.74 | 8,024.74 | 8,024.74 | 8,024.74 | 8,020.73 | - |
22 Jan 2024 | 8,024.74 | 8,024.74 | 8,024.74 | 8,024.74 | 8,020.73 | 382 |
19 Jan 2024 | 8,165.54 | 8,165.54 | 8,165.54 | 8,165.54 | 8,161.46 | - |
18 Jan 2024 | 8,165.54 | 8,165.54 | 8,165.54 | 8,165.54 | 8,161.46 | - |
17 Jan 2024 | 8,165.54 | 8,165.54 | 8,165.54 | 8,165.54 | 8,161.46 | - |
16 Jan 2024 | 8,165.54 | 8,165.54 | 8,165.54 | 8,165.54 | 8,161.46 | - |
15 Jan 2024 | 8,165.54 | 8,165.54 | 8,165.54 | 8,165.54 | 8,161.46 | - |
12 Jan 2024 | 8,165.54 | 8,165.54 | 8,165.54 | 8,165.54 | 8,161.46 | - |
11 Jan 2024 | 8,165.54 | 8,165.54 | 8,165.54 | 8,165.54 | 8,161.46 | - |
10 Jan 2024 | 8,165.54 | 8,165.54 | 8,165.54 | 8,165.54 | 8,161.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |