Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 62,200.00 | 62,400.00 | 61,200.00 | 62,000.00 | 62,000.00 | 875,719 |
18 Mar 2024 | 62,100.00 | 62,600.00 | 62,100.00 | 62,400.00 | 62,400.00 | 821,960 |
15 Mar 2024 | 63,200.00 | 63,300.00 | 62,000.00 | 62,000.00 | 62,000.00 | 1,946,388 |
14 Mar 2024 | 63,800.00 | 63,800.00 | 63,300.00 | 63,700.00 | 63,700.00 | 1,160,177 |
13 Mar 2024 | 63,000.00 | 63,300.00 | 62,900.00 | 63,300.00 | 63,300.00 | 1,010,356 |
12 Mar 2024 | 62,500.00 | 62,800.00 | 62,200.00 | 62,800.00 | 62,800.00 | 1,027,588 |
11 Mar 2024 | 63,000.00 | 63,000.00 | 62,000.00 | 62,400.00 | 62,400.00 | 864,887 |
08 Mar 2024 | 63,000.00 | 63,000.00 | 62,600.00 | 63,000.00 | 63,000.00 | 1,493,858 |
07 Mar 2024 | 63,000.00 | 63,000.00 | 62,200.00 | 62,500.00 | 62,500.00 | 1,071,233 |
06 Mar 2024 | 63,000.00 | 63,000.00 | 62,000.00 | 62,600.00 | 62,600.00 | 1,185,626 |
05 Mar 2024 | 63,800.00 | 63,800.00 | 63,100.00 | 63,100.00 | 63,100.00 | 1,040,939 |
04 Mar 2024 | 63,600.00 | 63,800.00 | 63,200.00 | 63,800.00 | 63,800.00 | 2,452,446 |
29 Feb 2024 | 61,300.00 | 63,600.00 | 61,100.00 | 63,600.00 | 63,600.00 | 2,885,230 |
28 Feb 2024 | 61,500.00 | 62,000.00 | 61,000.00 | 61,400.00 | 61,400.00 | 847,453 |
27 Feb 2024 | 61,900.00 | 62,100.00 | 61,400.00 | 61,400.00 | 61,400.00 | 1,462,903 |
26 Feb 2024 | 62,400.00 | 62,700.00 | 62,000.00 | 62,000.00 | 62,000.00 | 922,415 |
23 Feb 2024 | 63,500.00 | 63,500.00 | 62,800.00 | 63,200.00 | 63,200.00 | 1,174,513 |
22 Feb 2024 | 63,000.00 | 63,200.00 | 62,700.00 | 63,200.00 | 63,200.00 | 1,000,039 |
21 Feb 2024 | 62,600.00 | 63,100.00 | 62,500.00 | 63,100.00 | 63,100.00 | 1,019,284 |
20 Feb 2024 | 62,800.00 | 62,900.00 | 62,200.00 | 62,900.00 | 62,900.00 | 1,171,271 |
19 Feb 2024 | 62,100.00 | 62,800.00 | 62,000.00 | 62,500.00 | 62,500.00 | 885,035 |
16 Feb 2024 | 62,300.00 | 62,900.00 | 61,500.00 | 62,500.00 | 62,500.00 | 959,125 |
15 Feb 2024 | 63,200.00 | 63,300.00 | 62,000.00 | 62,200.00 | 62,200.00 | 1,201,743 |
14 Feb 2024 | 62,500.00 | 63,000.00 | 62,500.00 | 63,000.00 | 63,000.00 | 1,141,025 |
13 Feb 2024 | 64,500.00 | 64,600.00 | 62,500.00 | 63,800.00 | 63,800.00 | 3,190,357 |
08 Feb 2024 | 62,600.00 | 62,600.00 | 61,400.00 | 62,000.00 | 62,000.00 | 1,833,543 |
07 Feb 2024 | 61,100.00 | 61,900.00 | 60,900.00 | 61,900.00 | 61,900.00 | 1,497,632 |
06 Feb 2024 | 61,100.00 | 61,500.00 | 60,300.00 | 60,800.00 | 60,800.00 | 984,622 |
05 Feb 2024 | 60,500.00 | 61,200.00 | 59,900.00 | 61,100.00 | 61,100.00 | 1,612,432 |
02 Feb 2024 | 60,100.00 | 61,100.00 | 60,000.00 | 61,100.00 | 61,100.00 | 1,326,594 |
01 Feb 2024 | 58,600.00 | 59,900.00 | 58,500.00 | 59,700.00 | 59,700.00 | 1,291,675 |
31 Jan 2024 | 59,400.00 | 59,500.00 | 58,600.00 | 58,700.00 | 58,700.00 | 1,260,898 |
30 Jan 2024 | 60,400.00 | 60,700.00 | 59,600.00 | 59,800.00 | 59,800.00 | 830,087 |
29 Jan 2024 | 59,600.00 | 60,500.00 | 59,300.00 | 60,500.00 | 60,500.00 | 948,318 |
26 Jan 2024 | 59,300.00 | 60,000.00 | 59,300.00 | 59,500.00 | 59,500.00 | 839,977 |
25 Jan 2024 | 60,600.00 | 60,700.00 | 59,900.00 | 59,900.00 | 59,900.00 | 1,251,056 |
24 Jan 2024 | 60,800.00 | 60,800.00 | 59,800.00 | 60,600.00 | 60,600.00 | 1,047,642 |
23 Jan 2024 | 61,000.00 | 61,000.00 | 59,900.00 | 60,600.00 | 60,600.00 | 974,723 |
22 Jan 2024 | 61,000.00 | 61,900.00 | 60,300.00 | 60,300.00 | 60,300.00 | 1,263,425 |
19 Jan 2024 | 59,600.00 | 60,300.00 | 59,300.00 | 60,300.00 | 60,300.00 | 1,400,800 |
18 Jan 2024 | 58,200.00 | 59,200.00 | 58,100.00 | 58,500.00 | 58,500.00 | 891,138 |
17 Jan 2024 | 59,300.00 | 59,400.00 | 58,000.00 | 58,300.00 | 58,300.00 | 1,345,861 |
16 Jan 2024 | 60,200.00 | 60,200.00 | 59,100.00 | 59,100.00 | 59,100.00 | 1,216,737 |
15 Jan 2024 | 59,600.00 | 60,500.00 | 59,600.00 | 60,100.00 | 60,100.00 | 137,850 |
12 Jan 2024 | 59,700.00 | 60,300.00 | 59,500.00 | 59,800.00 | 59,800.00 | 676,358 |
11 Jan 2024 | 60,300.00 | 60,300.00 | 59,500.00 | 59,500.00 | 59,500.00 | 1,335,660 |
10 Jan 2024 | 61,200.00 | 61,300.00 | 59,800.00 | 59,900.00 | 59,900.00 | 1,221,561 |
09 Jan 2024 | 62,500.00 | 62,500.00 | 60,500.00 | 61,000.00 | 61,000.00 | 1,682,843 |
08 Jan 2024 | 61,900.00 | 62,400.00 | 61,700.00 | 61,800.00 | 61,800.00 | 1,186,432 |
05 Jan 2024 | 61,500.00 | 61,900.00 | 61,200.00 | 61,700.00 | 61,700.00 | 714,390 |
04 Jan 2024 | 60,800.00 | 61,700.00 | 60,700.00 | 61,700.00 | 61,700.00 | 1,001,516 |
03 Jan 2024 | 62,200.00 | 62,400.00 | 61,200.00 | 61,200.00 | 61,200.00 | 1,394,028 |
02 Jan 2024 | 62,300.00 | 63,000.00 | 62,200.00 | 63,000.00 | 63,000.00 | 1,305,797 |
28 Dec 2023 | 61,800.00 | 62,300.00 | 61,400.00 | 62,300.00 | 62,300.00 | 1,214,708 |
27 Dec 2023 | 60,800.00 | 61,800.00 | 60,700.00 | 61,800.00 | 61,800.00 | 1,510,574 |
27 Dec 2023 | 362 Dividend | |||||
26 Dec 2023 | 60,300.00 | 61,000.00 | 60,000.00 | 60,900.00 | 60,538.00 | 1,672,282 |
22 Dec 2023 | 60,400.00 | 60,700.00 | 60,100.00 | 60,100.00 | 59,742.75 | 1,103,805 |
21 Dec 2023 | 59,500.00 | 59,900.00 | 59,400.00 | 59,900.00 | 59,543.94 | 1,003,595 |
20 Dec 2023 | 59,700.00 | 59,800.00 | 59,200.00 | 59,700.00 | 59,345.13 | 1,310,174 |
19 Dec 2023 | 58,800.00 | 59,000.00 | 58,500.00 | 58,600.00 | 58,251.67 | 977,254 |
18 Dec 2023 | 59,300.00 | 59,300.00 | 58,700.00 | 59,000.00 | 58,649.29 | 857,002 |
15 Dec 2023 | 59,900.00 | 60,100.00 | 59,300.00 | 59,300.00 | 58,947.51 | 1,609,498 |
14 Dec 2023 | 60,000.00 | 60,200.00 | 59,600.00 | 59,900.00 | 59,543.94 | 1,488,826 |
13 Dec 2023 | 59,500.00 | 59,500.00 | 58,900.00 | 59,400.00 | 59,046.91 | 952,827 |
12 Dec 2023 | 59,200.00 | 59,500.00 | 59,000.00 | 59,500.00 | 59,146.32 | 1,352,131 |
11 Dec 2023 | 58,700.00 | 58,800.00 | 58,400.00 | 58,800.00 | 58,450.48 | 2,241,939 |
08 Dec 2023 | 58,100.00 | 58,400.00 | 58,000.00 | 58,400.00 | 58,052.86 | 1,282,367 |
07 Dec 2023 | 57,500.00 | 57,600.00 | 57,200.00 | 57,300.00 | 56,959.40 | 984,788 |
06 Dec 2023 | 58,000.00 | 58,200.00 | 57,700.00 | 57,700.00 | 57,357.02 | 899,379 |
05 Dec 2023 | 58,900.00 | 58,900.00 | 57,600.00 | 57,700.00 | 57,357.02 | 1,430,790 |
04 Dec 2023 | 58,400.00 | 58,700.00 | 58,200.00 | 58,700.00 | 58,351.07 | 1,358,674 |
01 Dec 2023 | 58,000.00 | 58,000.00 | 57,600.00 | 57,900.00 | 57,555.83 | 989,923 |
30 Nov 2023 | 57,600.00 | 58,000.00 | 57,300.00 | 57,900.00 | 57,555.83 | 2,131,331 |
29 Nov 2023 | 57,800.00 | 57,900.00 | 57,500.00 | 57,800.00 | 57,456.43 | 439,370 |
28 Nov 2023 | 57,300.00 | 58,000.00 | 57,100.00 | 57,900.00 | 57,555.83 | 1,020,352 |
27 Nov 2023 | 57,200.00 | 57,600.00 | 56,800.00 | 57,000.00 | 56,661.18 | 742,071 |
24 Nov 2023 | 57,500.00 | 57,800.00 | 57,200.00 | 57,200.00 | 56,859.99 | 744,591 |
23 Nov 2023 | 57,400.00 | 57,700.00 | 57,100.00 | 57,400.00 | 57,058.80 | 1,338,253 |
22 Nov 2023 | 56,700.00 | 57,100.00 | 56,700.00 | 56,900.00 | 56,561.78 | 1,012,420 |
21 Nov 2023 | 57,700.00 | 57,800.00 | 57,400.00 | 57,500.00 | 57,158.21 | 815,505 |
20 Nov 2023 | 57,500.00 | 57,600.00 | 57,100.00 | 57,500.00 | 57,158.21 | 908,672 |
17 Nov 2023 | 57,700.00 | 58,100.00 | 57,500.00 | 57,500.00 | 57,158.21 | 1,248,032 |
16 Nov 2023 | 57,800.00 | 58,000.00 | 57,400.00 | 58,000.00 | 57,655.24 | 1,240,745 |
15 Nov 2023 | 57,700.00 | 57,900.00 | 57,400.00 | 57,700.00 | 57,357.02 | 1,212,974 |
14 Nov 2023 | 57,000.00 | 57,300.00 | 56,800.00 | 57,200.00 | 56,859.99 | 902,486 |
13 Nov 2023 | 57,100.00 | 57,500.00 | 56,400.00 | 56,400.00 | 56,064.75 | 736,224 |
10 Nov 2023 | 56,600.00 | 56,700.00 | 56,100.00 | 56,700.00 | 56,362.96 | 722,595 |
09 Nov 2023 | 56,700.00 | 57,100.00 | 56,500.00 | 56,900.00 | 56,561.78 | 536,810 |
08 Nov 2023 | 58,000.00 | 58,000.00 | 56,600.00 | 57,100.00 | 56,760.59 | 682,314 |
07 Nov 2023 | 57,100.00 | 57,600.00 | 56,700.00 | 57,600.00 | 57,257.61 | 1,491,542 |
06 Nov 2023 | 57,000.00 | 57,400.00 | 56,200.00 | 57,200.00 | 56,859.99 | 1,216,282 |
03 Nov 2023 | 56,900.00 | 56,900.00 | 56,300.00 | 56,600.00 | 56,263.56 | 792,571 |
02 Nov 2023 | 56,500.00 | 56,700.00 | 56,100.00 | 56,300.00 | 55,965.34 | 1,122,851 |
01 Nov 2023 | 54,000.00 | 55,800.00 | 54,000.00 | 55,600.00 | 55,269.50 | 1,372,043 |
31 Oct 2023 | 53,900.00 | 54,500.00 | 53,600.00 | 53,600.00 | 53,281.39 | 751,633 |
30 Oct 2023 | 53,600.00 | 54,000.00 | 53,000.00 | 53,800.00 | 53,480.20 | 678,807 |
27 Oct 2023 | 53,800.00 | 54,100.00 | 53,500.00 | 53,600.00 | 53,281.39 | 902,398 |
26 Oct 2023 | 54,000.00 | 54,500.00 | 53,800.00 | 54,000.00 | 53,679.01 | 991,158 |
25 Oct 2023 | 55,000.00 | 55,000.00 | 54,600.00 | 54,800.00 | 54,474.26 | 1,075,070 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |