Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 117,600.00 | 118,700.00 | 113,800.00 | 113,900.00 | 113,900.00 | 27,248 |
20 May 2024 | 119,300.00 | 119,400.00 | 117,100.00 | 117,600.00 | 117,600.00 | 16,798 |
17 May 2024 | 114,200.00 | 121,000.00 | 114,200.00 | 118,300.00 | 118,300.00 | 40,121 |
16 May 2024 | 115,700.00 | 116,800.00 | 114,600.00 | 114,600.00 | 114,600.00 | 18,572 |
14 May 2024 | 114,000.00 | 115,300.00 | 113,800.00 | 114,000.00 | 114,000.00 | 11,099 |
13 May 2024 | 114,500.00 | 115,700.00 | 114,300.00 | 114,400.00 | 114,400.00 | 10,054 |
10 May 2024 | 115,200.00 | 115,700.00 | 114,100.00 | 114,600.00 | 114,600.00 | 7,409 |
09 May 2024 | 115,200.00 | 115,900.00 | 114,100.00 | 114,100.00 | 114,100.00 | 20,853 |
08 May 2024 | 116,500.00 | 116,500.00 | 115,000.00 | 115,900.00 | 115,900.00 | 9,184 |
07 May 2024 | 114,800.00 | 116,400.00 | 114,400.00 | 116,200.00 | 116,200.00 | 23,707 |
03 May 2024 | 115,700.00 | 115,900.00 | 113,000.00 | 113,500.00 | 113,500.00 | 29,829 |
02 May 2024 | 113,800.00 | 116,500.00 | 113,800.00 | 115,700.00 | 115,700.00 | 15,472 |
30 Apr 2024 | 114,600.00 | 115,400.00 | 114,000.00 | 114,300.00 | 114,300.00 | 13,946 |
29 Apr 2024 | 113,000.00 | 115,100.00 | 112,000.00 | 115,100.00 | 115,100.00 | 14,634 |
26 Apr 2024 | 111,900.00 | 112,500.00 | 110,700.00 | 111,900.00 | 111,900.00 | 5,743 |
25 Apr 2024 | 110,400.00 | 112,800.00 | 110,400.00 | 111,100.00 | 111,100.00 | 12,401 |
24 Apr 2024 | 113,200.00 | 113,300.00 | 110,800.00 | 111,500.00 | 111,500.00 | 12,176 |
23 Apr 2024 | 111,100.00 | 112,800.00 | 111,100.00 | 112,000.00 | 112,000.00 | 8,896 |
22 Apr 2024 | 111,900.00 | 112,400.00 | 110,200.00 | 112,000.00 | 112,000.00 | 9,580 |
19 Apr 2024 | 109,500.00 | 110,500.00 | 108,600.00 | 109,100.00 | 109,100.00 | 17,030 |
18 Apr 2024 | 109,500.00 | 111,500.00 | 109,400.00 | 110,600.00 | 110,600.00 | 10,125 |
17 Apr 2024 | 110,100.00 | 110,600.00 | 109,300.00 | 109,600.00 | 109,600.00 | 14,914 |
16 Apr 2024 | 109,300.00 | 111,700.00 | 109,100.00 | 110,000.00 | 110,000.00 | 17,126 |
15 Apr 2024 | 110,100.00 | 111,000.00 | 109,100.00 | 110,100.00 | 110,100.00 | 11,317 |
12 Apr 2024 | 111,400.00 | 112,300.00 | 110,400.00 | 110,700.00 | 110,700.00 | 16,536 |
11 Apr 2024 | 110,900.00 | 112,800.00 | 110,600.00 | 111,400.00 | 111,400.00 | 23,196 |
09 Apr 2024 | 112,300.00 | 113,600.00 | 111,900.00 | 112,100.00 | 112,100.00 | 12,645 |
08 Apr 2024 | 113,900.00 | 114,400.00 | 111,600.00 | 112,600.00 | 112,600.00 | 15,855 |
05 Apr 2024 | 115,500.00 | 115,800.00 | 113,600.00 | 113,900.00 | 113,900.00 | 23,478 |
04 Apr 2024 | 120,200.00 | 120,200.00 | 115,800.00 | 116,500.00 | 116,500.00 | 28,157 |
03 Apr 2024 | 122,100.00 | 123,700.00 | 119,000.00 | 119,300.00 | 119,300.00 | 32,075 |
02 Apr 2024 | 122,400.00 | 124,200.00 | 122,300.00 | 123,400.00 | 123,400.00 | 30,440 |
01 Apr 2024 | 121,900.00 | 123,900.00 | 121,700.00 | 123,300.00 | 123,300.00 | 11,144 |
29 Mar 2024 | 124,800.00 | 125,700.00 | 121,300.00 | 121,300.00 | 121,300.00 | 23,010 |
28 Mar 2024 | 125,100.00 | 125,800.00 | 124,600.00 | 125,200.00 | 125,200.00 | 20,351 |
27 Mar 2024 | 124,600.00 | 125,500.00 | 123,400.00 | 125,400.00 | 125,400.00 | 17,229 |
26 Mar 2024 | 125,000.00 | 125,500.00 | 124,100.00 | 124,600.00 | 124,600.00 | 22,895 |
25 Mar 2024 | 124,500.00 | 125,500.00 | 123,700.00 | 124,100.00 | 124,100.00 | 17,993 |
22 Mar 2024 | 123,000.00 | 125,300.00 | 122,800.00 | 124,400.00 | 124,400.00 | 19,641 |
21 Mar 2024 | 124,900.00 | 124,900.00 | 123,000.00 | 124,200.00 | 124,200.00 | 22,613 |
20 Mar 2024 | 122,100.00 | 125,900.00 | 122,100.00 | 124,100.00 | 124,100.00 | 44,993 |
19 Mar 2024 | 120,800.00 | 122,000.00 | 120,000.00 | 121,700.00 | 121,700.00 | 16,266 |
18 Mar 2024 | 119,700.00 | 122,200.00 | 119,300.00 | 120,900.00 | 120,900.00 | 16,432 |
15 Mar 2024 | 120,500.00 | 121,200.00 | 119,300.00 | 119,500.00 | 119,500.00 | 18,719 |
14 Mar 2024 | 121,700.00 | 122,000.00 | 120,500.00 | 120,500.00 | 120,500.00 | 22,965 |
13 Mar 2024 | 122,000.00 | 122,300.00 | 120,300.00 | 120,600.00 | 120,600.00 | 21,164 |
12 Mar 2024 | 123,000.00 | 123,700.00 | 121,700.00 | 122,200.00 | 122,200.00 | 19,417 |
11 Mar 2024 | 123,800.00 | 125,100.00 | 121,500.00 | 123,000.00 | 123,000.00 | 27,873 |
08 Mar 2024 | 122,600.00 | 124,900.00 | 121,700.00 | 123,800.00 | 123,800.00 | 50,408 |
07 Mar 2024 | 122,100.00 | 122,900.00 | 120,300.00 | 121,600.00 | 121,600.00 | 30,755 |
06 Mar 2024 | 118,000.00 | 121,900.00 | 117,200.00 | 121,500.00 | 121,500.00 | 49,439 |
05 Mar 2024 | 115,500.00 | 118,900.00 | 115,500.00 | 117,100.00 | 117,100.00 | 23,580 |
04 Mar 2024 | 119,200.00 | 119,500.00 | 116,300.00 | 116,500.00 | 116,500.00 | 16,711 |
29 Feb 2024 | 120,100.00 | 120,100.00 | 117,900.00 | 117,900.00 | 117,900.00 | 25,853 |
28 Feb 2024 | 120,500.00 | 120,800.00 | 119,100.00 | 119,600.00 | 119,600.00 | 16,530 |
27 Feb 2024 | 120,100.00 | 120,800.00 | 119,000.00 | 120,200.00 | 120,200.00 | 21,847 |
26 Feb 2024 | 119,300.00 | 120,500.00 | 118,300.00 | 119,400.00 | 119,400.00 | 25,197 |
23 Feb 2024 | 117,300.00 | 119,800.00 | 117,100.00 | 118,500.00 | 118,500.00 | 19,545 |
22 Feb 2024 | 118,400.00 | 118,600.00 | 116,800.00 | 118,000.00 | 118,000.00 | 11,967 |
21 Feb 2024 | 118,000.00 | 119,500.00 | 117,500.00 | 117,500.00 | 117,500.00 | 21,805 |
20 Feb 2024 | 117,500.00 | 119,200.00 | 117,100.00 | 117,700.00 | 117,700.00 | 21,400 |
19 Feb 2024 | 115,400.00 | 117,800.00 | 115,400.00 | 117,500.00 | 117,500.00 | 20,845 |
16 Feb 2024 | 115,000.00 | 116,400.00 | 114,300.00 | 115,800.00 | 115,800.00 | 16,684 |
15 Feb 2024 | 114,600.00 | 115,500.00 | 113,600.00 | 114,000.00 | 114,000.00 | 14,021 |
14 Feb 2024 | 114,500.00 | 115,400.00 | 114,200.00 | 114,600.00 | 114,600.00 | 12,092 |
13 Feb 2024 | 116,900.00 | 117,000.00 | 114,800.00 | 115,900.00 | 115,900.00 | 20,908 |
08 Feb 2024 | 114,300.00 | 116,900.00 | 114,000.00 | 115,100.00 | 115,100.00 | 23,728 |
07 Feb 2024 | 114,200.00 | 114,600.00 | 113,300.00 | 114,300.00 | 114,300.00 | 17,526 |
06 Feb 2024 | 112,700.00 | 114,100.00 | 111,800.00 | 114,100.00 | 114,100.00 | 17,552 |
05 Feb 2024 | 112,100.00 | 113,400.00 | 111,200.00 | 112,700.00 | 112,700.00 | 23,356 |
02 Feb 2024 | 110,400.00 | 113,900.00 | 110,200.00 | 112,100.00 | 112,100.00 | 28,052 |
01 Feb 2024 | 107,800.00 | 110,200.00 | 107,600.00 | 109,900.00 | 109,900.00 | 23,140 |
31 Jan 2024 | 109,500.00 | 110,400.00 | 107,600.00 | 108,100.00 | 108,100.00 | 19,818 |
30 Jan 2024 | 110,100.00 | 110,900.00 | 109,300.00 | 109,500.00 | 109,500.00 | 18,848 |
29 Jan 2024 | 110,100.00 | 111,400.00 | 109,400.00 | 109,800.00 | 109,800.00 | 15,733 |
26 Jan 2024 | 110,600.00 | 111,400.00 | 109,000.00 | 110,000.00 | 110,000.00 | 13,686 |
25 Jan 2024 | 109,200.00 | 111,300.00 | 108,600.00 | 111,100.00 | 111,100.00 | 14,379 |
24 Jan 2024 | 110,700.00 | 111,000.00 | 108,800.00 | 109,200.00 | 109,200.00 | 16,845 |
23 Jan 2024 | 111,200.00 | 112,200.00 | 110,700.00 | 111,100.00 | 111,100.00 | 16,050 |
22 Jan 2024 | 109,100.00 | 111,500.00 | 109,000.00 | 111,200.00 | 111,200.00 | 12,735 |
19 Jan 2024 | 110,100.00 | 111,300.00 | 108,400.00 | 108,800.00 | 108,800.00 | 19,989 |
18 Jan 2024 | 109,900.00 | 110,600.00 | 107,800.00 | 109,100.00 | 109,100.00 | 27,047 |
17 Jan 2024 | 115,000.00 | 115,000.00 | 108,900.00 | 109,300.00 | 109,300.00 | 35,681 |
16 Jan 2024 | 114,100.00 | 115,300.00 | 113,300.00 | 113,500.00 | 113,500.00 | 20,609 |
15 Jan 2024 | 114,500.00 | 115,000.00 | 113,600.00 | 113,800.00 | 113,800.00 | 2,439 |
12 Jan 2024 | 116,600.00 | 116,900.00 | 114,300.00 | 114,500.00 | 114,500.00 | 24,741 |
11 Jan 2024 | 117,800.00 | 118,700.00 | 115,600.00 | 115,800.00 | 115,800.00 | 25,287 |
10 Jan 2024 | 116,200.00 | 118,900.00 | 116,200.00 | 117,900.00 | 117,900.00 | 15,851 |
09 Jan 2024 | 116,300.00 | 118,600.00 | 115,700.00 | 118,200.00 | 118,200.00 | 25,119 |
08 Jan 2024 | 116,900.00 | 117,800.00 | 115,000.00 | 115,100.00 | 115,100.00 | 26,774 |
05 Jan 2024 | 121,100.00 | 122,000.00 | 115,700.00 | 116,600.00 | 116,600.00 | 70,027 |
04 Jan 2024 | 127,400.00 | 127,400.00 | 120,900.00 | 122,100.00 | 122,100.00 | 68,019 |
03 Jan 2024 | 126,000.00 | 127,800.00 | 124,600.00 | 126,800.00 | 126,800.00 | 51,492 |
02 Jan 2024 | 125,400.00 | 127,200.00 | 124,600.00 | 125,800.00 | 125,800.00 | 35,601 |
28 Dec 2023 | 125,500.00 | 126,000.00 | 124,000.00 | 125,500.00 | 125,500.00 | 41,040 |
27 Dec 2023 | 123,200.00 | 124,800.00 | 122,500.00 | 123,800.00 | 123,800.00 | 37,159 |
27 Dec 2023 | 1500 Dividend | |||||
26 Dec 2023 | 125,400.00 | 126,900.00 | 123,700.00 | 123,800.00 | 122,300.00 | 51,597 |
22 Dec 2023 | 122,500.00 | 125,000.00 | 122,500.00 | 125,000.00 | 123,485.46 | 46,132 |
21 Dec 2023 | 122,100.00 | 123,000.00 | 121,000.00 | 122,800.00 | 121,312.12 | 30,964 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |