As of 4:54 PM GMT+3. Market Open.
Currency in ILA Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 8, 2024 | 6,606.00 | 6,700.00 | 6,606.00 | 6,696.00 | 6,696.00 | 1,247 |
Oct 7, 2024 | 6,600.00 | 6,656.00 | 6,540.00 | 6,606.00 | 6,606.00 | 1,038 |
Oct 6, 2024 | 6,646.00 | 6,646.00 | 6,431.00 | 6,600.00 | 6,600.00 | 2,323 |
Oct 1, 2024 | 6,701.00 | 6,722.00 | 6,551.00 | 6,646.00 | 6,646.00 | 2,588 |
Sep 30, 2024 | 6,784.00 | 6,780.00 | 6,600.00 | 6,665.00 | 6,665.00 | 2,682 |
Sep 29, 2024 | 6,718.00 | 6,785.00 | 6,593.00 | 6,784.00 | 6,784.00 | 1,156 |
Sep 26, 2024 | 6,731.00 | 6,731.00 | 6,731.00 | 6,731.00 | 6,731.00 | - |
Sep 25, 2024 | 6,658.00 | 6,778.00 | 6,450.00 | 6,731.00 | 6,731.00 | 668 |
Sep 24, 2024 | 6,682.00 | 6,702.00 | 6,600.00 | 6,658.00 | 6,658.00 | 923 |
Sep 23, 2024 | 6,682.00 | 6,682.00 | 6,682.00 | 6,682.00 | 6,682.00 | 242 |
Sep 22, 2024 | 6,603.00 | 6,683.00 | 6,603.00 | 6,682.00 | 6,682.00 | 874 |
Sep 19, 2024 | 6,599.00 | 6,611.00 | 6,500.00 | 6,603.00 | 6,603.00 | 347 |
Sep 18, 2024 | 6,669.00 | 6,649.00 | 6,402.00 | 6,599.00 | 6,599.00 | 1,433 |
Sep 17, 2024 | 6,850.00 | 6,850.00 | 6,596.00 | 6,669.00 | 6,669.00 | 423 |
Sep 16, 2024 | 6,810.00 | 6,895.00 | 6,810.00 | 6,850.00 | 6,850.00 | 534 |
Sep 15, 2024 | 6,860.00 | 6,899.00 | 6,801.00 | 6,897.00 | 6,897.00 | 3,818 |
Sep 12, 2024 | 6,835.00 | 6,868.00 | 6,835.00 | 6,860.00 | 6,860.00 | 1,375 |
Sep 11, 2024 | 6,828.00 | 6,850.00 | 6,828.00 | 6,835.00 | 6,835.00 | 451 |
Sep 10, 2024 | 6,754.00 | 6,850.00 | 6,726.00 | 6,828.00 | 6,828.00 | 621 |
Sep 9, 2024 | 6,750.00 | 6,770.00 | 6,730.00 | 6,754.00 | 6,754.00 | 442 |
Sep 8, 2024 | 6,742.00 | 6,783.00 | 6,720.00 | 6,750.00 | 6,750.00 | 417 |
Sep 5, 2024 | 6,721.00 | 6,721.00 | 6,721.00 | 6,721.00 | 6,721.00 | - |
Sep 4, 2024 | 6,628.00 | 6,830.00 | 6,628.00 | 6,721.00 | 6,721.00 | 2,297 |
Sep 3, 2024 | 6,539.00 | 6,699.00 | 6,539.00 | 6,628.00 | 6,628.00 | 2,134 |
Sep 2, 2024 | 63.61 Dividend | |||||
Sep 2, 2024 | 6,534.00 | 6,600.00 | 6,500.00 | 6,539.00 | 6,539.00 | 1,612 |
Sep 1, 2024 | 6,523.00 | 6,630.00 | 6,523.00 | 6,598.00 | 6,534.39 | 388 |
Aug 29, 2024 | 6,460.00 | 6,622.00 | 6,432.00 | 6,523.00 | 6,460.12 | 1,989 |
Aug 28, 2024 | 6,560.00 | 6,500.00 | 6,421.00 | 6,460.00 | 6,397.73 | 1,273 |
Aug 27, 2024 | 6,490.00 | 6,604.00 | 6,491.00 | 6,560.00 | 6,496.76 | 396 |
Aug 26, 2024 | 6,345.00 | 6,564.00 | 6,345.00 | 6,490.00 | 6,427.44 | 5,681 |
Aug 25, 2024 | 6,256.00 | 6,447.00 | 6,255.00 | 6,345.00 | 6,283.83 | 292 |
Aug 22, 2024 | 6,288.00 | 6,291.00 | 6,256.00 | 6,273.00 | 6,212.53 | 597 |
Aug 21, 2024 | 6,356.00 | 6,356.00 | 6,257.00 | 6,288.00 | 6,227.38 | 425 |
Aug 20, 2024 | 6,397.00 | 6,418.00 | 6,300.00 | 6,328.00 | 6,267.00 | 1,032 |
Aug 19, 2024 | 6,465.00 | 6,495.00 | 6,335.00 | 6,397.00 | 6,335.33 | 756 |
Aug 18, 2024 | 6,451.00 | 6,497.00 | 6,451.00 | 6,465.00 | 6,402.68 | 210 |
Aug 15, 2024 | 6,297.00 | 6,495.00 | 6,400.00 | 6,451.00 | 6,388.81 | 823 |
Aug 14, 2024 | 6,399.00 | 6,399.00 | 6,219.00 | 6,297.00 | 6,236.30 | 8,289 |
Aug 12, 2024 | 6,530.00 | 6,530.00 | 6,300.00 | 6,351.00 | 6,289.78 | 202 |
Aug 11, 2024 | 6,278.00 | 6,647.00 | 6,278.00 | 6,494.00 | 6,431.40 | 652 |
Aug 8, 2024 | 6,463.00 | 6,522.00 | 6,465.00 | 6,512.00 | 6,449.22 | 321 |
Aug 7, 2024 | 6,367.00 | 6,475.00 | 6,371.00 | 6,463.00 | 6,400.70 | 358 |
Aug 6, 2024 | 6,407.00 | 6,447.00 | 6,275.00 | 6,367.00 | 6,305.62 | 831 |
Aug 5, 2024 | 6,572.00 | 6,548.00 | 6,327.00 | 6,407.00 | 6,345.24 | 1,073 |
Aug 4, 2024 | 6,650.00 | 6,646.00 | 6,535.00 | 6,572.00 | 6,508.65 | 256 |
Aug 1, 2024 | 6,444.00 | 6,650.00 | 6,452.00 | 6,650.00 | 6,585.89 | 7,646 |
Jul 31, 2024 | 6,299.00 | 6,496.00 | 6,361.00 | 6,444.00 | 6,381.88 | 791 |
Jul 30, 2024 | 6,412.00 | 6,429.00 | 6,295.00 | 6,299.00 | 6,238.28 | 1,906 |
Jul 29, 2024 | 6,481.00 | 6,416.00 | 6,411.00 | 6,412.00 | 6,350.19 | 218 |
Jul 28, 2024 | 6,490.00 | 6,504.00 | 6,393.00 | 6,481.00 | 6,418.52 | 852 |
Jul 25, 2024 | 6,438.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,427.44 | 330 |
Jul 24, 2024 | 6,445.00 | 6,440.00 | 6,360.00 | 6,438.00 | 6,375.94 | 482 |
Jul 23, 2024 | 6,387.00 | 6,450.00 | 6,400.00 | 6,445.00 | 6,382.87 | 1,058 |
Jul 22, 2024 | 6,372.00 | 6,402.00 | 6,370.00 | 6,387.00 | 6,325.43 | 371 |
Jul 21, 2024 | 6,372.00 | 6,441.00 | 6,345.00 | 6,372.00 | 6,310.57 | 2,534 |
Jul 18, 2024 | 6,405.00 | 6,430.00 | 6,350.00 | 6,372.00 | 6,310.57 | 4,144 |
Jul 17, 2024 | 6,432.00 | 6,430.00 | 6,371.00 | 6,405.00 | 6,343.26 | 537 |
Jul 16, 2024 | 6,417.00 | 6,443.00 | 6,369.00 | 6,432.00 | 6,370.00 | 1,107 |
Jul 15, 2024 | 6,394.00 | 6,443.00 | 6,351.00 | 6,417.00 | 6,355.14 | 570 |
Jul 14, 2024 | 6,379.00 | 6,400.00 | 6,375.00 | 6,394.00 | 6,332.36 | 306 |
Jul 11, 2024 | 6,339.00 | 6,384.00 | 6,328.00 | 6,379.00 | 6,317.51 | 550 |
Jul 10, 2024 | 6,317.00 | 6,379.00 | 6,300.00 | 6,339.00 | 6,277.89 | 646 |
Jul 9, 2024 | 6,303.00 | 6,345.00 | 6,300.00 | 6,317.00 | 6,256.10 | 268 |
Jul 8, 2024 | 6,341.00 | 6,399.00 | 6,254.00 | 6,303.00 | 6,242.24 | 286 |
Jul 7, 2024 | 6,185.00 | 6,395.00 | 6,185.00 | 6,341.00 | 6,279.87 | 4,436 |
Jul 4, 2024 | 6,219.00 | 6,281.00 | 6,150.00 | 6,185.00 | 6,125.38 | 2,067 |
Jul 3, 2024 | 6,173.00 | 6,369.00 | 6,173.00 | 6,219.00 | 6,159.05 | 1,175 |
Jul 2, 2024 | 6,226.00 | 6,217.00 | 6,146.00 | 6,173.00 | 6,113.49 | 1,473 |
Jul 1, 2024 | 6,285.00 | 6,370.00 | 6,145.00 | 6,226.00 | 6,165.98 | 272 |
Jun 30, 2024 | 6,202.00 | 6,339.00 | 6,200.00 | 6,285.00 | 6,224.41 | 696 |
Jun 27, 2024 | 6,225.00 | 6,277.00 | 6,146.00 | 6,202.00 | 6,142.21 | 951 |
Jun 26, 2024 | 6,211.00 | 6,243.00 | 6,200.00 | 6,225.00 | 6,164.99 | 1,973 |
Jun 25, 2024 | 6,255.00 | 6,211.00 | 6,211.00 | 6,211.00 | 6,151.13 | 188 |
Jun 24, 2024 | 6,250.00 | 6,275.00 | 6,250.00 | 6,255.00 | 6,194.70 | 437 |
Jun 23, 2024 | 6,290.00 | 6,290.00 | 6,250.00 | 6,250.00 | 6,189.75 | 304 |
Jun 20, 2024 | 6,260.00 | 6,376.00 | 6,254.00 | 6,290.00 | 6,229.36 | 1,761 |
Jun 19, 2024 | 6,270.00 | 6,282.00 | 6,250.00 | 6,260.00 | 6,199.65 | 3,332 |
Jun 18, 2024 | 6,339.00 | 6,339.00 | 6,257.00 | 6,270.00 | 6,209.56 | 2,003 |
Jun 17, 2024 | 6,343.00 | 6,400.00 | 6,300.00 | 6,339.00 | 6,277.89 | 330 |
Jun 16, 2024 | 6,333.00 | 6,333.00 | 6,293.00 | 6,309.00 | 6,248.18 | 1,501 |
Jun 13, 2024 | 6,324.00 | 6,346.00 | 6,322.00 | 6,333.00 | 6,271.95 | 439 |
Jun 10, 2024 | 6,250.00 | 6,371.00 | 6,250.00 | 6,324.00 | 6,263.04 | 2,845 |
Jun 9, 2024 | 6,264.00 | 6,342.00 | 6,280.00 | 6,300.00 | 6,239.27 | 1,087 |
Jun 6, 2024 | 6,250.00 | 6,323.00 | 6,199.00 | 6,264.00 | 6,203.61 | 8,960 |
Jun 5, 2024 | 6,294.00 | 6,396.00 | 6,270.00 | 6,309.00 | 6,248.18 | 894 |
Jun 4, 2024 | 6,297.00 | 6,320.00 | 6,201.00 | 6,294.00 | 6,233.33 | 2,634 |
Jun 3, 2024 | 6,475.00 | 6,429.00 | 6,290.00 | 6,297.00 | 6,236.30 | 3,374 |
Jun 2, 2024 | 6,299.00 | 6,597.00 | 6,299.00 | 6,475.00 | 6,412.58 | 2,151 |
May 30, 2024 | 6,279.00 | 6,311.00 | 6,275.00 | 6,299.00 | 6,238.28 | 293 |
May 29, 2024 | 6,305.00 | 6,374.00 | 6,250.00 | 6,279.00 | 6,218.47 | 1,087 |
May 28, 2024 | 6,305.00 | 6,336.00 | 6,269.00 | 6,314.00 | 6,253.13 | 881 |
May 27, 2024 | 6,348.00 | 6,340.00 | 6,255.00 | 6,305.00 | 6,244.22 | 521 |
May 26, 2024 | 6,299.00 | 6,355.00 | 6,299.00 | 6,348.00 | 6,286.80 | 230 |
May 23, 2024 | 6,326.00 | 6,377.00 | 6,260.00 | 6,299.00 | 6,238.28 | 3,326 |
May 22, 2024 | 6,342.00 | 6,439.00 | 6,313.00 | 6,326.00 | 6,265.02 | 9,362 |
May 21, 2024 | 6,319.00 | 6,364.00 | 6,319.00 | 6,342.00 | 6,280.86 | 612 |
May 20, 2024 | 6,341.00 | 6,328.00 | 6,262.00 | 6,319.00 | 6,258.08 | 3,572 |
May 19, 2024 | 6,351.00 | 6,399.00 | 6,310.00 | 6,341.00 | 6,279.87 | 3,326 |
May 16, 2024 | 6,379.00 | 6,397.00 | 6,280.00 | 6,351.00 | 6,289.78 | 25,256 |
May 15, 2024 | 6,397.00 | 6,397.00 | 6,325.00 | 6,379.00 | 6,317.51 | 4,249 |
May 12, 2024 | 6,408.00 | 6,448.00 | 6,350.00 | 6,397.00 | 6,335.33 | 2,171 |
May 9, 2024 | 6,406.00 | 6,408.00 | 6,408.00 | 6,408.00 | 6,346.23 | 341 |
May 8, 2024 | 6,400.00 | 6,449.00 | 6,388.00 | 6,406.00 | 6,344.25 | 74,040 |
May 7, 2024 | 6,408.00 | 6,500.00 | 6,394.00 | 6,400.00 | 6,338.30 | 17,433 |
May 6, 2024 | 6,406.00 | 6,450.00 | 6,401.00 | 6,408.00 | 6,346.23 | 20,820 |
May 5, 2024 | 6,401.00 | 6,470.00 | 6,326.00 | 6,406.00 | 6,344.25 | 3,964 |
May 2, 2024 | 6,437.00 | 6,527.00 | 6,405.00 | 6,405.00 | 6,343.26 | 55,993 |
May 1, 2024 | 6,400.00 | 6,500.00 | 6,405.00 | 6,437.00 | 6,374.95 | 1,515 |
Apr 30, 2024 | 6,404.00 | 6,590.00 | 6,400.00 | 6,400.00 | 6,338.30 | 78,883 |
Apr 25, 2024 | 6,458.00 | 6,465.00 | 6,395.00 | 6,404.00 | 6,342.26 | 1,252 |
Apr 24, 2024 | 6,363.00 | 6,476.00 | 6,363.00 | 6,458.00 | 6,395.74 | 1,477 |
Apr 21, 2024 | 6,362.00 | 6,427.00 | 6,320.00 | 6,363.00 | 6,301.66 | 1,890 |
Apr 18, 2024 | 6,302.00 | 6,450.00 | 6,280.00 | 6,362.00 | 6,300.67 | 24,295 |
Apr 17, 2024 | 6,306.00 | 6,347.00 | 6,272.00 | 6,302.00 | 6,241.25 | 4,500 |
Apr 16, 2024 | 6,444.00 | 6,444.00 | 6,304.00 | 6,306.00 | 6,245.21 | 4,564 |
Apr 15, 2024 | 6,635.00 | 6,635.00 | 6,386.00 | 6,444.00 | 6,381.88 | 2,455 |
Apr 14, 2024 | 6,785.00 | 6,702.00 | 6,500.00 | 6,635.00 | 6,571.04 | 1,435 |
Apr 11, 2024 | 6,868.00 | 6,870.00 | 6,755.00 | 6,785.00 | 6,719.59 | 788 |
Apr 10, 2024 | 6,773.00 | 6,921.00 | 6,775.00 | 6,868.00 | 6,801.79 | 898 |
Apr 9, 2024 | 6,848.00 | 6,916.00 | 6,618.00 | 6,773.00 | 6,707.71 | 649 |
Apr 8, 2024 | 6,877.00 | 6,877.00 | 6,843.00 | 6,848.00 | 6,781.98 | 298 |
Apr 4, 2024 | 6,647.00 | 6,762.00 | 6,640.00 | 6,717.00 | 6,652.25 | 491 |
Apr 3, 2024 | 6,746.00 | 6,777.00 | 6,614.00 | 6,647.00 | 6,582.92 | 1,041 |
Apr 2, 2024 | 6,868.00 | 6,937.00 | 6,721.00 | 6,746.00 | 6,680.97 | 658 |
Apr 1, 2024 | 6,930.00 | 7,216.00 | 6,697.00 | 6,868.00 | 6,801.79 | 2,124 |
Mar 31, 2024 | 6,869.00 | 7,010.00 | 6,786.00 | 6,932.00 | 6,865.17 | 1,707 |
Mar 28, 2024 | 6,887.00 | 6,900.00 | 6,739.00 | 6,869.00 | 6,802.78 | 1,277 |
Mar 27, 2024 | 6,878.00 | 6,944.00 | 6,850.00 | 6,887.00 | 6,820.61 | 1,423 |
Mar 26, 2024 | 6,862.00 | 6,930.00 | 6,791.00 | 6,878.00 | 6,811.70 | 2,030 |
Mar 25, 2024 | 6,901.00 | 6,888.00 | 6,836.00 | 6,862.00 | 6,795.85 | 1,155 |
Mar 21, 2024 | 6,613.00 | 6,930.00 | 6,613.00 | 6,901.00 | 6,834.47 | 3,456 |
Mar 20, 2024 | 6,623.00 | 6,641.00 | 6,548.00 | 6,613.00 | 6,549.25 | 3,884 |
Mar 19, 2024 | 6,483.00 | 6,680.00 | 6,446.00 | 6,623.00 | 6,559.15 | 5,454 |
Mar 18, 2024 | 6,470.00 | 6,542.00 | 6,388.00 | 6,483.00 | 6,420.50 | 2,188 |
Mar 17, 2024 | 6,428.00 | 6,526.00 | 6,404.00 | 6,470.00 | 6,407.63 | 583 |
Mar 14, 2024 | 6,428.00 | 6,482.00 | 6,404.00 | 6,428.00 | 6,366.03 | 838 |
Mar 13, 2024 | 6,401.00 | 6,455.00 | 6,401.00 | 6,428.00 | 6,366.03 | 637 |
Mar 12, 2024 | 6,454.00 | 6,501.00 | 6,401.00 | 6,402.00 | 6,340.28 | 2,104 |
Mar 11, 2024 | 6,562.00 | 6,562.00 | 6,403.00 | 6,454.00 | 6,391.78 | 1,669 |
Mar 10, 2024 | 6,600.00 | 6,600.00 | 6,520.00 | 6,562.00 | 6,498.74 | 845 |
Mar 7, 2024 | 6,750.00 | 6,750.00 | 6,537.00 | 6,589.00 | 6,525.48 | 300 |
Mar 6, 2024 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,605.70 | - |
Mar 5, 2024 | 6,661.00 | 6,677.00 | 6,636.00 | 6,670.00 | 6,605.70 | 671 |
Mar 4, 2024 | 6,528.00 | 6,785.00 | 6,489.00 | 6,661.00 | 6,596.79 | 1,773 |
Mar 3, 2024 | 6,750.00 | 6,750.00 | 6,489.00 | 6,528.00 | 6,465.07 | 2,686 |
Feb 29, 2024 | 6,877.00 | 6,877.00 | 6,720.00 | 6,750.00 | 6,684.93 | 1,812 |
Feb 28, 2024 | 6,807.00 | 6,878.00 | 6,738.00 | 6,830.00 | 6,764.16 | 517 |
Feb 26, 2024 | 6,840.00 | 6,879.00 | 6,679.00 | 6,807.00 | 6,741.38 | 486 |
Feb 25, 2024 | 6,773.00 | 6,850.00 | 6,740.00 | 6,840.00 | 6,774.06 | 613 |
Feb 22, 2024 | 6,540.00 | 6,860.00 | 6,540.00 | 6,773.00 | 6,707.71 | 1,551 |
Feb 21, 2024 | 6,466.00 | 6,550.00 | 6,488.00 | 6,540.00 | 6,476.95 | 1,752 |
Feb 20, 2024 | 6,485.00 | 6,578.00 | 6,400.00 | 6,466.00 | 6,403.67 | 1,647 |
Feb 19, 2024 | 6,510.00 | 6,586.00 | 6,450.00 | 6,485.00 | 6,422.48 | 889 |
Feb 18, 2024 | 6,671.00 | 6,671.00 | 6,456.00 | 6,510.00 | 6,447.24 | 3,860 |
Feb 15, 2024 | 6,915.00 | 6,945.00 | 6,601.00 | 6,671.00 | 6,606.69 | 3,156 |
Feb 14, 2024 | 6,894.00 | 6,945.00 | 6,813.00 | 6,915.00 | 6,848.34 | 902 |
Feb 13, 2024 | 6,920.00 | 6,984.00 | 6,817.00 | 6,894.00 | 6,827.54 | 2,975 |
Feb 12, 2024 | 6,917.00 | 6,988.00 | 6,791.00 | 6,920.00 | 6,853.29 | 973 |
Feb 11, 2024 | 6,906.00 | 6,926.00 | 6,842.00 | 6,917.00 | 6,850.32 | 1,490 |
Feb 8, 2024 | 6,823.00 | 6,980.00 | 6,800.00 | 6,906.00 | 6,839.43 | 802 |
Feb 7, 2024 | 6,778.00 | 6,824.00 | 6,778.00 | 6,823.00 | 6,757.23 | 514 |
Feb 6, 2024 | 6,810.00 | 6,810.00 | 6,719.00 | 6,778.00 | 6,712.66 | 2,333 |
Feb 5, 2024 | 6,583.00 | 6,856.00 | 6,580.00 | 6,810.00 | 6,744.35 | 5,792 |
Feb 4, 2024 | 6,650.00 | 6,650.00 | 6,500.00 | 6,583.00 | 6,519.54 | 740 |
Feb 1, 2024 | 6,628.00 | 6,650.00 | 6,557.00 | 6,650.00 | 6,585.89 | 26,003 |
Jan 31, 2024 | 6,573.00 | 6,672.00 | 6,573.00 | 6,628.00 | 6,564.11 | 1,687 |
Jan 30, 2024 | 6,571.00 | 6,596.00 | 6,506.00 | 6,573.00 | 6,509.64 | 2,184 |
Jan 29, 2024 | 6,664.00 | 6,676.00 | 6,450.00 | 6,571.00 | 6,507.65 | 6,218 |
Jan 28, 2024 | 6,706.00 | 6,743.00 | 6,659.00 | 6,664.00 | 6,599.76 | 1,538 |
Jan 25, 2024 | 6,735.00 | 6,750.00 | 6,667.00 | 6,706.00 | 6,641.35 | 4,095 |
Jan 24, 2024 | 6,663.00 | 6,735.00 | 6,673.00 | 6,735.00 | 6,670.07 | 4,679 |
Jan 23, 2024 | 6,617.00 | 6,697.00 | 6,607.00 | 6,663.00 | 6,598.77 | 4,670 |
Jan 22, 2024 | 6,676.00 | 6,682.00 | 6,592.00 | 6,617.00 | 6,553.21 | 3,058 |
Jan 21, 2024 | 6,735.00 | 6,738.00 | 6,660.00 | 6,676.00 | 6,611.64 | 1,889 |
Jan 18, 2024 | 6,689.00 | 6,776.00 | 6,689.00 | 6,735.00 | 6,670.07 | 2,575 |
Jan 17, 2024 | 6,660.00 | 6,700.00 | 6,648.00 | 6,689.00 | 6,624.52 | 5,084 |
Jan 16, 2024 | 6,507.00 | 6,670.00 | 6,480.00 | 6,660.00 | 6,595.80 | 4,883 |
Jan 15, 2024 | 6,653.00 | 6,652.00 | 6,450.00 | 6,507.00 | 6,444.27 | 3,052 |
Jan 14, 2024 | 6,680.00 | 6,800.00 | 6,585.00 | 6,653.00 | 6,588.86 | 2,173 |
Jan 11, 2024 | 6,636.00 | 6,636.00 | 6,555.00 | 6,635.00 | 6,571.04 | 4,085 |
Jan 10, 2024 | 6,550.00 | 6,647.00 | 6,550.00 | 6,636.00 | 6,572.03 | 1,144 |
Jan 9, 2024 | 6,786.00 | 6,702.00 | 6,601.00 | 6,646.00 | 6,581.93 | 3,702 |
Jan 8, 2024 | 6,815.00 | 6,800.00 | 6,785.00 | 6,786.00 | 6,720.58 | 323 |
Jan 7, 2024 | 6,822.00 | 6,835.00 | 6,800.00 | 6,815.00 | 6,749.30 | 2,854 |
Jan 4, 2024 | 6,742.00 | 6,834.00 | 6,694.00 | 6,822.00 | 6,756.24 | 1,754 |
Jan 3, 2024 | 6,741.00 | 6,788.00 | 6,534.00 | 6,742.00 | 6,677.01 | 1,357 |
Jan 2, 2024 | 6,705.00 | 6,845.00 | 6,613.00 | 6,741.00 | 6,676.02 | 4,896 |
Jan 1, 2024 | 6,480.00 | 6,705.00 | 6,526.00 | 6,705.00 | 6,640.36 | 8,626 |
Dec 31, 2023 | 6,350.00 | 6,480.00 | 6,350.00 | 6,480.00 | 6,417.53 | 6,777 |
Dec 28, 2023 | 6,480.00 | 6,480.00 | 6,320.00 | 6,350.00 | 6,288.79 | 5,190 |
Dec 27, 2023 | 6,319.00 | 6,478.00 | 6,313.00 | 6,322.00 | 6,261.06 | 10,993 |
Dec 26, 2023 | 6,282.00 | 6,413.00 | 6,282.00 | 6,319.00 | 6,258.08 | 4,579 |
Dec 25, 2023 | 6,358.00 | 6,430.00 | 6,250.00 | 6,345.00 | 6,283.83 | 2,456 |
Dec 24, 2023 | 6,394.00 | 6,429.00 | 6,340.00 | 6,358.00 | 6,296.71 | 5,649 |
Dec 21, 2023 | 6,375.00 | 6,401.00 | 6,199.00 | 6,394.00 | 6,332.36 | 20,782 |
Dec 20, 2023 | 6,449.00 | 6,425.00 | 6,222.00 | 6,375.00 | 6,313.54 | 8,526 |
Dec 19, 2023 | 6,496.00 | 6,499.00 | 6,400.00 | 6,449.00 | 6,386.83 | 3,182 |
Dec 18, 2023 | 6,214.00 | 6,499.00 | 6,205.00 | 6,496.00 | 6,433.38 | 39,466 |
Dec 17, 2023 | 6,514.00 | 6,388.00 | 6,127.00 | 6,214.00 | 6,154.10 | 53,846 |
Dec 14, 2023 | 6,464.00 | 6,550.00 | 6,183.00 | 6,514.00 | 6,451.20 | 5,554 |
Dec 13, 2023 | 6,586.00 | 6,561.00 | 6,450.00 | 6,464.00 | 6,401.69 | 3,836 |
Dec 12, 2023 | 6,689.00 | 6,689.00 | 6,575.00 | 6,586.00 | 6,522.51 | 2,875 |
Dec 11, 2023 | 6,664.00 | 6,688.00 | 6,550.00 | 6,564.00 | 6,500.72 | 5,689 |
Dec 10, 2023 | 6,645.00 | 6,687.00 | 6,573.00 | 6,664.00 | 6,599.76 | 2,254 |
Dec 7, 2023 | 6,599.00 | 6,699.00 | 6,599.00 | 6,645.00 | 6,580.94 | 4,649 |
Dec 6, 2023 | 6,698.00 | 6,681.00 | 6,582.00 | 6,599.00 | 6,535.38 | 24,954 |
Dec 5, 2023 | 6,677.00 | 6,720.00 | 6,690.00 | 6,698.00 | 6,633.43 | 3,039 |
Dec 4, 2023 | 6,699.00 | 6,705.00 | 6,600.00 | 6,677.00 | 6,612.63 | 4,493 |
Dec 3, 2023 | 6,668.00 | 6,718.00 | 6,669.00 | 6,699.00 | 6,634.42 | 1,359 |
Nov 30, 2023 | 6,856.00 | 6,856.00 | 6,650.00 | 6,668.00 | 6,603.72 | 8,348 |
Nov 29, 2023 | 318.03 Dividend | |||||
Nov 29, 2023 | 6,920.00 | 6,932.00 | 6,850.00 | 6,856.00 | 6,789.91 | 5,374 |
Nov 28, 2023 | 7,263.00 | 7,299.00 | 7,192.00 | 7,238.00 | 6,853.26 | 2,312 |
Nov 27, 2023 | 7,112.00 | 7,310.00 | 7,150.00 | 7,263.00 | 6,876.93 | 10,420 |
Nov 26, 2023 | 6,990.00 | 7,170.00 | 6,990.00 | 7,112.00 | 6,733.96 | 1,206 |
Nov 23, 2023 | 7,104.00 | 7,104.00 | 6,989.00 | 6,990.00 | 6,618.45 | 1,860 |
Nov 22, 2023 | 7,100.00 | 7,159.00 | 7,066.00 | 7,104.00 | 6,726.39 | 5,598 |
Nov 21, 2023 | 6,925.00 | 7,101.00 | 6,925.00 | 6,945.00 | 6,575.84 | 9,312 |
Nov 20, 2023 | 6,971.00 | 7,077.00 | 6,872.00 | 6,925.00 | 6,556.90 | 73,934 |
Nov 19, 2023 | 7,014.00 | 7,035.00 | 6,937.00 | 6,971.00 | 6,600.46 | 1,563 |
Nov 16, 2023 | 7,180.00 | 7,180.00 | 6,950.00 | 7,014.00 | 6,641.17 | 1,353 |
Nov 15, 2023 | 7,298.00 | 7,298.00 | 7,085.00 | 7,183.00 | 6,801.19 | 1,611 |
Nov 14, 2023 | 6,946.00 | 7,316.00 | 6,880.00 | 7,150.00 | 6,769.94 | 3,026 |
Nov 13, 2023 | 7,093.00 | 7,080.00 | 6,880.00 | 6,946.00 | 6,576.78 | 1,313 |
Nov 12, 2023 | 7,199.00 | 7,217.00 | 7,055.00 | 7,093.00 | 6,715.97 | 1,112 |
Nov 9, 2023 | 7,314.00 | 7,335.00 | 7,175.00 | 7,199.00 | 6,816.34 | 3,527 |
Nov 8, 2023 | 7,337.00 | 7,338.00 | 7,242.00 | 7,314.00 | 6,925.22 | 842 |
Nov 7, 2023 | 7,312.00 | 7,379.00 | 7,230.00 | 7,337.00 | 6,947.00 | 1,290 |
Nov 6, 2023 | 7,293.00 | 7,368.00 | 7,225.00 | 7,312.00 | 6,923.33 | 1,746 |
Nov 5, 2023 | 7,590.00 | 7,704.00 | 7,240.00 | 7,293.00 | 6,905.34 | 10,637 |
Nov 2, 2023 | 7,706.00 | 7,842.00 | 7,590.00 | 7,590.00 | 7,186.55 | 35,195 |
Nov 1, 2023 | 7,658.00 | 7,769.00 | 7,601.00 | 7,706.00 | 7,296.39 | 1,297 |
Oct 31, 2023 | 7,678.00 | 7,678.00 | 7,678.00 | 7,678.00 | 7,269.88 | - |
Oct 30, 2023 | 7,648.00 | 7,716.00 | 7,650.00 | 7,678.00 | 7,269.88 | 6,442 |
Oct 29, 2023 | 7,612.00 | 7,769.00 | 7,590.00 | 7,648.00 | 7,241.47 | 3,163 |
Oct 26, 2023 | 7,637.00 | 7,649.00 | 7,601.00 | 7,612.00 | 7,207.38 | 2,423 |
Oct 25, 2023 | 7,636.00 | 7,690.00 | 7,601.00 | 7,637.00 | 7,231.05 | 7,296 |
Oct 24, 2023 | 7,595.00 | 7,672.00 | 7,600.00 | 7,636.00 | 7,230.11 | 4,160 |
Oct 23, 2023 | 7,619.00 | 7,615.00 | 7,580.00 | 7,595.00 | 7,191.29 | 27,150 |
Oct 22, 2023 | 7,715.00 | 7,715.00 | 7,607.00 | 7,619.00 | 7,214.01 | 2,110 |
Oct 19, 2023 | 7,900.00 | 7,739.00 | 7,689.00 | 7,715.00 | 7,304.91 | 2,899 |
Oct 18, 2023 | 7,827.00 | 7,990.00 | 7,788.00 | 7,900.00 | 7,480.07 | 1,964 |
Oct 17, 2023 | 7,830.00 | 7,990.00 | 7,736.00 | 7,827.00 | 7,410.96 | 2,332 |
Oct 16, 2023 | 7,617.00 | 7,930.00 | 7,617.00 | 7,830.00 | 7,413.80 | 6,128 |
Oct 15, 2023 | 7,797.00 | 7,713.00 | 7,602.00 | 7,617.00 | 7,212.12 | 1,581 |
Oct 12, 2023 | 7,726.00 | 7,850.00 | 7,712.00 | 7,797.00 | 7,382.55 | 1,628 |
Oct 11, 2023 | 7,779.00 | 7,805.00 | 7,678.00 | 7,726.00 | 7,315.32 | 702 |
Oct 10, 2023 | 7,697.00 | 7,946.00 | 7,697.00 | 7,779.00 | 7,365.51 | 3,530 |
Oct 9, 2023 | 7,752.00 | 7,742.00 | 7,635.00 | 7,697.00 | 7,287.87 | 7,624 |
Oct 8, 2023 | 8,335.00 | 8,270.00 | 7,710.00 | 7,752.00 | 7,339.94 | 4,923 |