Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 5,478.25 | 5,478.25 | 5,478.25 | 5,478.25 | 5,478.25 | - |
25 July 2024 | 5,478.25 | 5,478.25 | 5,478.25 | 5,478.25 | 5,478.25 | - |
24 July 2024 | 5,478.25 | 5,478.25 | 5,478.25 | 5,478.25 | 5,478.25 | - |
23 July 2024 | 5,478.25 | 5,478.25 | 5,478.25 | 5,478.25 | 5,478.25 | - |
22 July 2024 | 5,478.25 | 5,478.25 | 5,478.25 | 5,478.25 | 5,478.25 | - |
19 July 2024 | 5,478.25 | 5,478.25 | 5,478.25 | 5,478.25 | 5,478.25 | 165 |
18 July 2024 | 5,103.40 | 5,103.40 | 5,103.40 | 5,103.40 | 5,103.40 | - |
17 July 2024 | 5,103.40 | 5,103.40 | 5,103.40 | 5,103.40 | 5,103.40 | - |
16 July 2024 | 5,103.40 | 5,103.40 | 5,103.40 | 5,103.40 | 5,103.40 | - |
15 July 2024 | 5,103.40 | 5,103.40 | 5,103.40 | 5,103.40 | 5,103.40 | - |
12 July 2024 | 5,103.40 | 5,103.40 | 5,103.40 | 5,103.40 | 5,103.40 | - |
11 July 2024 | 5,103.40 | 5,103.40 | 5,103.40 | 5,103.40 | 5,103.40 | - |
10 July 2024 | 5,103.40 | 5,103.40 | 5,103.40 | 5,103.40 | 5,103.40 | 140 |
09 July 2024 | 5,206.46 | 5,206.46 | 5,206.46 | 5,206.46 | 5,206.46 | - |
08 July 2024 | 5,206.46 | 5,206.46 | 5,206.46 | 5,206.46 | 5,206.46 | - |
05 July 2024 | 5,206.46 | 5,206.46 | 5,206.46 | 5,206.46 | 5,206.46 | - |
04 July 2024 | 5,206.46 | 5,206.46 | 5,206.46 | 5,206.46 | 5,206.46 | - |
03 July 2024 | 5,206.46 | 5,206.46 | 5,206.46 | 5,206.46 | 5,206.46 | - |
02 July 2024 | 5,206.46 | 5,206.46 | 5,206.46 | 5,206.46 | 5,206.46 | 106 |
01 July 2024 | 5,224.39 | 5,224.39 | 5,224.39 | 5,224.39 | 5,224.39 | - |
28 June 2024 | 5,224.39 | 5,224.39 | 5,224.39 | 5,224.39 | 5,224.39 | 132 |
27 June 2024 | 5,251.24 | 5,251.24 | 5,251.24 | 5,251.24 | 5,251.24 | - |
26 June 2024 | 5,251.24 | 5,251.24 | 5,251.24 | 5,251.24 | 5,251.24 | - |
25 June 2024 | 5,251.24 | 5,251.24 | 5,251.24 | 5,251.24 | 5,251.24 | 142 |
24 June 2024 | 5,267.00 | 5,267.00 | 5,267.00 | 5,267.00 | 5,267.00 | 47 |
21 June 2024 | 5,269.49 | 5,269.49 | 5,269.49 | 5,269.49 | 5,269.49 | 71 |
20 June 2024 | 5,364.03 | 5,364.03 | 5,364.03 | 5,364.03 | 5,364.03 | 117 |
19 June 2024 | 5,227.34 | 5,227.34 | 5,227.34 | 5,227.34 | 5,227.34 | - |
18 June 2024 | 5,227.34 | 5,227.34 | 5,227.34 | 5,227.34 | 5,227.34 | - |
17 June 2024 | 5,227.34 | 5,227.34 | 5,227.34 | 5,227.34 | 5,227.34 | - |
14 June 2024 | 5,227.34 | 5,227.34 | 5,227.34 | 5,227.34 | 5,227.34 | - |
13 June 2024 | 5,227.34 | 5,227.34 | 5,227.34 | 5,227.34 | 5,227.34 | 191 |
12 June 2024 | 4,970.56 | 4,970.56 | 4,970.56 | 4,970.56 | 4,970.56 | - |
12 June 2024 | 3 Dividend | |||||
11 June 2024 | 4,970.56 | 4,970.56 | 4,970.56 | 4,970.56 | 4,967.56 | - |
10 June 2024 | 4,970.56 | 4,970.56 | 4,970.56 | 4,970.56 | 4,967.56 | - |
07 June 2024 | 4,970.56 | 4,970.56 | 4,970.56 | 4,970.56 | 4,967.56 | - |
06 June 2024 | 4,970.56 | 4,970.56 | 4,970.56 | 4,970.56 | 4,967.56 | 66 |
05 June 2024 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,922.03 | - |
04 June 2024 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,922.03 | 191 |
03 June 2024 | 4,852.21 | 4,852.21 | 4,852.21 | 4,852.21 | 4,849.28 | 191 |
31 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
30 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
29 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
28 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
27 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
24 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
23 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
22 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
21 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
20 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
17 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
16 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
15 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
14 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
13 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
10 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
09 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
08 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
07 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
06 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
03 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
02 May 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
30 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
29 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
26 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
25 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
24 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
23 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
22 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
19 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
18 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
17 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
16 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
15 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
12 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
11 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
10 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
09 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
08 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
05 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
04 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
03 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
02 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
01 Apr 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
27 Mar 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
26 Mar 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
25 Mar 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
22 Mar 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
21 Mar 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
20 Mar 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
19 Mar 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
15 Mar 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
14 Mar 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
13 Mar 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
12 Mar 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.29 | - |
12 Mar 2024 | 3 Dividend | |||||
11 Mar 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,484.29 | - |
08 Mar 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,484.29 | - |
07 Mar 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,484.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |