Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 88,700.00 | 88,700.00 | 87,600.00 | 87,600.00 | 87,600.00 | 267,090 |
27 Mar 2024 | 88,000.00 | 90,000.00 | 87,800.00 | 89,200.00 | 89,200.00 | 207,116 |
26 Mar 2024 | 90,200.00 | 91,400.00 | 89,600.00 | 89,900.00 | 89,900.00 | 198,728 |
25 Mar 2024 | 90,900.00 | 90,900.00 | 89,500.00 | 89,800.00 | 89,800.00 | 164,908 |
22 Mar 2024 | 90,300.00 | 92,500.00 | 90,300.00 | 90,400.00 | 90,400.00 | 188,487 |
21 Mar 2024 | 89,900.00 | 92,100.00 | 89,200.00 | 91,300.00 | 91,300.00 | 260,531 |
20 Mar 2024 | 89,800.00 | 90,500.00 | 89,000.00 | 89,100.00 | 89,100.00 | 175,463 |
19 Mar 2024 | 89,000.00 | 89,700.00 | 87,800.00 | 89,100.00 | 89,100.00 | 307,990 |
18 Mar 2024 | 93,100.00 | 94,700.00 | 88,600.00 | 89,600.00 | 89,600.00 | 652,430 |
15 Mar 2024 | 98,400.00 | 99,500.00 | 93,400.00 | 94,900.00 | 94,900.00 | 589,886 |
14 Mar 2024 | 100,200.00 | 101,500.00 | 98,200.00 | 101,400.00 | 101,400.00 | 443,284 |
13 Mar 2024 | 96,700.00 | 100,400.00 | 96,000.00 | 99,800.00 | 99,800.00 | 270,025 |
12 Mar 2024 | 98,600.00 | 99,200.00 | 95,300.00 | 95,300.00 | 95,300.00 | 151,310 |
11 Mar 2024 | 94,300.00 | 99,200.00 | 94,300.00 | 97,300.00 | 97,300.00 | 257,359 |
08 Mar 2024 | 98,300.00 | 98,300.00 | 94,800.00 | 95,200.00 | 95,200.00 | 294,300 |
07 Mar 2024 | 94,300.00 | 97,900.00 | 93,900.00 | 97,300.00 | 97,300.00 | 223,645 |
06 Mar 2024 | 93,500.00 | 95,500.00 | 93,100.00 | 94,300.00 | 94,300.00 | 171,931 |
05 Mar 2024 | 93,800.00 | 95,600.00 | 93,100.00 | 93,600.00 | 93,600.00 | 205,279 |
04 Mar 2024 | 93,500.00 | 96,400.00 | 92,700.00 | 95,000.00 | 95,000.00 | 282,387 |
29 Feb 2024 | 93,700.00 | 95,000.00 | 93,000.00 | 93,700.00 | 93,700.00 | 390,728 |
28 Feb 2024 | 92,500.00 | 96,500.00 | 91,200.00 | 94,700.00 | 94,700.00 | 409,867 |
27 Feb 2024 | 94,400.00 | 94,500.00 | 92,200.00 | 93,400.00 | 93,400.00 | 230,955 |
26 Feb 2024 | 100,600.00 | 100,600.00 | 92,700.00 | 93,900.00 | 93,900.00 | 604,229 |
23 Feb 2024 | 99,100.00 | 102,700.00 | 99,100.00 | 101,500.00 | 101,500.00 | 438,973 |
22 Feb 2024 | 99,900.00 | 100,100.00 | 97,700.00 | 99,000.00 | 99,000.00 | 314,203 |
21 Feb 2024 | 100,600.00 | 102,200.00 | 98,600.00 | 101,000.00 | 101,000.00 | 335,960 |
20 Feb 2024 | 102,900.00 | 103,300.00 | 96,700.00 | 101,600.00 | 101,600.00 | 637,308 |
19 Feb 2024 | 98,000.00 | 103,600.00 | 96,800.00 | 103,500.00 | 103,500.00 | 808,969 |
16 Feb 2024 | 93,300.00 | 96,500.00 | 92,800.00 | 96,500.00 | 96,500.00 | 325,404 |
15 Feb 2024 | 92,800.00 | 93,500.00 | 91,700.00 | 93,200.00 | 93,200.00 | 268,657 |
14 Feb 2024 | 91,800.00 | 93,500.00 | 91,600.00 | 92,000.00 | 92,000.00 | 249,458 |
13 Feb 2024 | 93,900.00 | 94,900.00 | 92,300.00 | 93,000.00 | 93,000.00 | 424,591 |
08 Feb 2024 | 92,900.00 | 94,500.00 | 92,600.00 | 94,000.00 | 94,000.00 | 412,281 |
07 Feb 2024 | 90,000.00 | 94,200.00 | 89,300.00 | 93,900.00 | 93,900.00 | 861,867 |
06 Feb 2024 | 90,300.00 | 91,800.00 | 88,900.00 | 90,200.00 | 90,200.00 | 363,460 |
05 Feb 2024 | 91,000.00 | 92,700.00 | 88,500.00 | 91,200.00 | 91,200.00 | 667,586 |
02 Feb 2024 | 89,900.00 | 92,400.00 | 86,400.00 | 92,100.00 | 92,100.00 | 972,696 |
01 Feb 2024 | 81,800.00 | 93,700.00 | 81,200.00 | 88,100.00 | 88,100.00 | 1,805,465 |
31 Jan 2024 | 77,500.00 | 82,700.00 | 76,800.00 | 82,000.00 | 82,000.00 | 1,310,120 |
30 Jan 2024 | 77,500.00 | 79,900.00 | 77,000.00 | 77,700.00 | 77,700.00 | 840,371 |
29 Jan 2024 | 74,000.00 | 76,700.00 | 73,500.00 | 75,800.00 | 75,800.00 | 474,271 |
26 Jan 2024 | 73,300.00 | 74,300.00 | 73,200.00 | 73,700.00 | 73,700.00 | 174,559 |
25 Jan 2024 | 73,000.00 | 74,100.00 | 72,800.00 | 73,600.00 | 73,600.00 | 590,749 |
24 Jan 2024 | 73,000.00 | 73,500.00 | 72,600.00 | 73,000.00 | 73,000.00 | 307,856 |
23 Jan 2024 | 72,300.00 | 73,100.00 | 71,600.00 | 73,000.00 | 73,000.00 | 265,352 |
22 Jan 2024 | 72,500.00 | 72,600.00 | 71,300.00 | 71,700.00 | 71,700.00 | 213,732 |
19 Jan 2024 | 72,500.00 | 73,400.00 | 71,200.00 | 72,200.00 | 72,200.00 | 383,174 |
18 Jan 2024 | 72,100.00 | 73,000.00 | 71,700.00 | 72,100.00 | 72,100.00 | 439,025 |
17 Jan 2024 | 75,000.00 | 75,300.00 | 71,800.00 | 72,200.00 | 72,200.00 | 598,265 |
16 Jan 2024 | 76,000.00 | 76,400.00 | 75,000.00 | 75,200.00 | 75,200.00 | 257,242 |
15 Jan 2024 | 76,400.00 | 77,200.00 | 76,400.00 | 77,000.00 | 77,000.00 | 41,501 |
12 Jan 2024 | 77,100.00 | 77,300.00 | 75,900.00 | 76,300.00 | 76,300.00 | 341,783 |
11 Jan 2024 | 79,400.00 | 79,500.00 | 77,400.00 | 77,400.00 | 77,400.00 | 298,902 |
10 Jan 2024 | 79,800.00 | 80,500.00 | 78,800.00 | 78,800.00 | 78,800.00 | 157,218 |
09 Jan 2024 | 81,000.00 | 81,000.00 | 79,300.00 | 79,500.00 | 79,500.00 | 161,600 |
08 Jan 2024 | 80,400.00 | 80,800.00 | 79,500.00 | 79,700.00 | 79,700.00 | 122,049 |
05 Jan 2024 | 80,600.00 | 81,000.00 | 79,700.00 | 79,700.00 | 79,700.00 | 135,407 |
04 Jan 2024 | 81,600.00 | 81,900.00 | 80,500.00 | 80,700.00 | 80,700.00 | 143,659 |
03 Jan 2024 | 83,800.00 | 84,500.00 | 81,700.00 | 81,700.00 | 81,700.00 | 204,529 |
02 Jan 2024 | 85,700.00 | 86,000.00 | 83,800.00 | 84,800.00 | 84,800.00 | 152,447 |
28 Dec 2023 | 83,500.00 | 85,900.00 | 83,000.00 | 85,900.00 | 85,900.00 | 261,319 |
27 Dec 2023 | 85,100.00 | 86,200.00 | 82,900.00 | 83,100.00 | 83,100.00 | 254,699 |
27 Dec 2023 | 3100 Dividend | |||||
26 Dec 2023 | 86,600.00 | 88,400.00 | 86,600.00 | 88,300.00 | 85,200.00 | 269,198 |
22 Dec 2023 | 86,400.00 | 87,000.00 | 85,800.00 | 85,800.00 | 82,787.77 | 127,365 |
21 Dec 2023 | 85,900.00 | 86,700.00 | 85,500.00 | 86,400.00 | 83,366.70 | 83,179 |
20 Dec 2023 | 86,300.00 | 87,300.00 | 85,700.00 | 86,500.00 | 83,463.20 | 275,372 |
19 Dec 2023 | 85,400.00 | 86,500.00 | 85,200.00 | 86,000.00 | 82,980.74 | 135,230 |
18 Dec 2023 | 86,300.00 | 87,000.00 | 84,700.00 | 86,300.00 | 83,270.21 | 171,076 |
15 Dec 2023 | 85,100.00 | 87,400.00 | 84,600.00 | 87,400.00 | 84,331.59 | 292,006 |
14 Dec 2023 | 84,600.00 | 86,300.00 | 84,000.00 | 86,300.00 | 83,270.21 | 320,025 |
13 Dec 2023 | 84,300.00 | 84,900.00 | 82,900.00 | 83,400.00 | 80,472.02 | 188,597 |
12 Dec 2023 | 83,300.00 | 85,500.00 | 82,700.00 | 84,900.00 | 81,919.37 | 166,727 |
11 Dec 2023 | 82,800.00 | 83,200.00 | 81,800.00 | 82,700.00 | 79,796.60 | 110,374 |
08 Dec 2023 | 82,100.00 | 82,600.00 | 81,700.00 | 82,400.00 | 79,507.13 | 108,448 |
07 Dec 2023 | 81,400.00 | 82,000.00 | 80,700.00 | 81,700.00 | 78,831.71 | 141,906 |
06 Dec 2023 | 82,400.00 | 83,100.00 | 82,000.00 | 82,400.00 | 79,507.13 | 133,272 |
05 Dec 2023 | 81,900.00 | 82,300.00 | 81,300.00 | 81,900.00 | 79,024.69 | 175,811 |
04 Dec 2023 | 82,500.00 | 83,100.00 | 82,100.00 | 82,400.00 | 79,507.13 | 189,091 |
01 Dec 2023 | 83,100.00 | 83,400.00 | 81,700.00 | 82,000.00 | 79,121.17 | 574,474 |
30 Nov 2023 | 81,900.00 | 84,100.00 | 81,600.00 | 84,100.00 | 81,147.45 | 387,163 |
29 Nov 2023 | 82,300.00 | 83,200.00 | 81,600.00 | 82,200.00 | 79,314.16 | 148,070 |
28 Nov 2023 | 82,500.00 | 83,500.00 | 81,700.00 | 83,000.00 | 80,086.07 | 185,416 |
27 Nov 2023 | 82,600.00 | 82,600.00 | 80,900.00 | 81,700.00 | 78,831.71 | 108,969 |
24 Nov 2023 | 83,000.00 | 83,400.00 | 82,200.00 | 82,200.00 | 79,314.16 | 101,601 |
23 Nov 2023 | 84,300.00 | 84,900.00 | 83,000.00 | 83,400.00 | 80,472.02 | 136,500 |
22 Nov 2023 | 85,300.00 | 86,100.00 | 84,600.00 | 85,100.00 | 82,112.34 | 83,501 |
21 Nov 2023 | 86,600.00 | 86,600.00 | 85,500.00 | 86,500.00 | 83,463.20 | 112,736 |
20 Nov 2023 | 85,300.00 | 86,200.00 | 84,800.00 | 85,400.00 | 82,401.81 | 88,990 |
17 Nov 2023 | 85,700.00 | 85,700.00 | 84,600.00 | 85,300.00 | 82,305.32 | 91,990 |
16 Nov 2023 | 84,000.00 | 84,900.00 | 83,700.00 | 84,900.00 | 81,919.37 | 115,476 |
15 Nov 2023 | 82,900.00 | 84,400.00 | 82,400.00 | 84,300.00 | 81,340.43 | 212,557 |
14 Nov 2023 | 82,800.00 | 82,900.00 | 81,300.00 | 81,300.00 | 78,445.75 | 276,869 |
13 Nov 2023 | 82,200.00 | 83,000.00 | 81,200.00 | 81,800.00 | 78,928.20 | 80,501 |
10 Nov 2023 | 81,900.00 | 82,700.00 | 80,800.00 | 81,300.00 | 78,445.75 | 61,896 |
09 Nov 2023 | 80,900.00 | 82,700.00 | 80,900.00 | 82,700.00 | 79,796.60 | 109,301 |
08 Nov 2023 | 83,100.00 | 83,900.00 | 81,100.00 | 81,500.00 | 78,638.73 | 128,795 |
07 Nov 2023 | 82,900.00 | 83,100.00 | 80,500.00 | 82,400.00 | 79,507.13 | 236,797 |
06 Nov 2023 | 79,300.00 | 84,600.00 | 78,500.00 | 84,600.00 | 81,629.90 | 225,945 |
03 Nov 2023 | 79,200.00 | 79,800.00 | 78,600.00 | 79,000.00 | 76,226.50 | 125,591 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |