Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 132,000.00 | 132,000.00 | 124,500.00 | 124,600.00 | 124,600.00 | 8,899,700 |
21 Jun 2024 | 130,700.00 | 134,000.00 | 130,600.00 | 131,800.00 | 131,800.00 | 4,319,900 |
20 Jun 2024 | 128,300.00 | 132,500.00 | 128,300.00 | 130,000.00 | 130,000.00 | 5,006,400 |
19 Jun 2024 | 131,500.00 | 132,000.00 | 127,700.00 | 128,200.00 | 128,200.00 | 3,762,700 |
18 Jun 2024 | 121,600.00 | 130,000.00 | 121,000.00 | 130,000.00 | 130,000.00 | 13,590,100 |
17 Jun 2024 | 121,700.00 | 122,400.00 | 120,300.00 | 121,500.00 | 121,500.00 | 2,212,500 |
14 Jun 2024 | 123,300.00 | 123,600.00 | 121,700.00 | 121,700.00 | 121,700.00 | 2,935,800 |
13 Jun 2024 | 123,400.00 | 123,700.00 | 122,100.00 | 123,300.00 | 123,300.00 | 1,950,000 |
12 Jun 2024 | 122,000.00 | 123,200.00 | 121,700.00 | 123,200.00 | 123,200.00 | 1,767,100 |
11 Jun 2024 | 121,800.00 | 123,700.00 | 121,500.00 | 122,000.00 | 122,000.00 | 2,775,100 |
10 Jun 2024 | 121,800.00 | 122,400.00 | 121,000.00 | 121,500.00 | 121,500.00 | 1,531,800 |
07 Jun 2024 | 120,700.00 | 123,000.00 | 120,600.00 | 121,800.00 | 121,800.00 | 1,947,000 |
06 Jun 2024 | 123,600.00 | 123,600.00 | 120,500.00 | 120,900.00 | 120,900.00 | 5,438,300 |
05 Jun 2024 | 124,000.00 | 125,100.00 | 122,700.00 | 123,000.00 | 123,000.00 | 3,244,200 |
04 Jun 2024 | 126,000.00 | 126,000.00 | 123,600.00 | 124,000.00 | 124,000.00 | 3,110,300 |
03 Jun 2024 | 125,100.00 | 126,500.00 | 121,500.00 | 125,400.00 | 125,400.00 | 6,368,800 |
31 May 2024 | 125,000.00 | 127,000.00 | 123,900.00 | 126,000.00 | 126,000.00 | 2,222,200 |
30 May 2024 | 125,200.00 | 125,700.00 | 122,500.00 | 125,000.00 | 125,000.00 | 4,169,800 |
29 May 2024 | 127,100.00 | 130,500.00 | 125,500.00 | 126,600.00 | 126,600.00 | 3,962,300 |
28 May 2024 | 126,500.00 | 128,000.00 | 125,500.00 | 126,900.00 | 126,900.00 | 2,316,900 |
27 May 2024 | 126,100.00 | 127,000.00 | 124,200.00 | 126,300.00 | 126,300.00 | 2,671,100 |
24 May 2024 | 127,500.00 | 131,500.00 | 125,000.00 | 127,000.00 | 127,000.00 | 7,236,900 |
23 May 2024 | 125,500.00 | 128,900.00 | 124,800.00 | 127,600.00 | 127,600.00 | 3,351,000 |
22 May 2024 | 126,700.00 | 127,400.00 | 123,500.00 | 125,900.00 | 125,900.00 | 2,836,300 |
21 May 2024 | 124,100.00 | 127,000.00 | 123,000.00 | 126,000.00 | 126,000.00 | 2,530,800 |
20 May 2024 | 127,800.00 | 127,800.00 | 124,600.00 | 124,600.00 | 124,600.00 | 3,418,300 |
17 May 2024 | 126,000.00 | 127,600.00 | 125,500.00 | 126,200.00 | 126,200.00 | 2,188,600 |
16 May 2024 | 127,000.00 | 128,300.00 | 125,600.00 | 126,000.00 | 126,000.00 | 3,287,700 |
15 May 2024 | 125,600.00 | 126,900.00 | 123,800.00 | 126,100.00 | 126,100.00 | 3,249,800 |
14 May 2024 | 122,500.00 | 124,600.00 | 121,200.00 | 124,300.00 | 124,300.00 | 2,531,400 |
13 May 2024 | 123,800.00 | 123,900.00 | 120,000.00 | 122,600.00 | 122,600.00 | 3,378,200 |
10 May 2024 | 125,000.00 | 126,100.00 | 122,800.00 | 123,800.00 | 123,800.00 | 2,904,100 |
09 May 2024 | 125,000.00 | 131,000.00 | 124,500.00 | 124,800.00 | 124,800.00 | 6,905,300 |
08 May 2024 | 121,000.00 | 123,500.00 | 120,400.00 | 123,500.00 | 123,500.00 | 3,332,600 |
07 May 2024 | 122,700.00 | 125,600.00 | 122,500.00 | 122,500.00 | 122,500.00 | 2,723,700 |
06 May 2024 | 120,000.00 | 123,500.00 | 119,400.00 | 122,500.00 | 122,500.00 | 2,663,000 |
03 May 2024 | 121,000.00 | 122,000.00 | 118,400.00 | 119,000.00 | 119,000.00 | 2,244,100 |
02 May 2024 | 118,800.00 | 121,000.00 | 117,000.00 | 120,200.00 | 120,200.00 | 2,359,700 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 114,500.00 | 120,500.00 | 114,500.00 | 118,800.00 | 118,800.00 | 3,764,600 |
25 Apr 2024 | 116,300.00 | 116,300.00 | 114,400.00 | 116,100.00 | 116,100.00 | 1,539,200 |
24 Apr 2024 | 110,400.00 | 116,300.00 | 110,400.00 | 116,300.00 | 116,300.00 | 3,229,200 |
23 Apr 2024 | 110,800.00 | 110,800.00 | 108,000.00 | 110,000.00 | 110,000.00 | 1,668,500 |
22 Apr 2024 | 110,000.00 | 111,000.00 | 108,100.00 | 110,000.00 | 110,000.00 | 2,055,900 |
19 Apr 2024 | 109,000.00 | 112,400.00 | 107,000.00 | 108,000.00 | 108,000.00 | 3,122,100 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 114,300.00 | 114,500.00 | 111,100.00 | 111,100.00 | 111,100.00 | 1,552,300 |
16 Apr 2024 | 108,000.00 | 114,300.00 | 108,000.00 | 113,500.00 | 113,500.00 | 4,577,300 |
15 Apr 2024 | 118,800.00 | 121,900.00 | 111,000.00 | 111,100.00 | 111,100.00 | 2,989,100 |
12 Apr 2024 | 120,500.00 | 120,500.00 | 118,800.00 | 119,200.00 | 119,200.00 | 1,073,200 |
11 Apr 2024 | 117,000.00 | 120,500.00 | 116,700.00 | 119,900.00 | 119,900.00 | 1,522,700 |
10 Apr 2024 | 117,600.00 | 118,400.00 | 116,500.00 | 117,900.00 | 117,900.00 | 1,622,584 |
09 Apr 2024 | 116,000.00 | 117,600.00 | 116,000.00 | 117,000.00 | 117,000.00 | 1,164,100 |
08 Apr 2024 | 119,800.00 | 120,400.00 | 115,500.00 | 116,000.00 | 116,000.00 | 3,268,100 |
05 Apr 2024 | 121,000.00 | 122,500.00 | 119,600.00 | 119,700.00 | 119,700.00 | 2,240,100 |
04 Apr 2024 | 122,400.00 | 123,000.00 | 121,000.00 | 122,600.00 | 122,600.00 | 1,709,800 |
03 Apr 2024 | 122,700.00 | 127,500.00 | 122,000.00 | 122,400.00 | 122,400.00 | 5,149,500 |
02 Apr 2024 | 119,900.00 | 122,600.00 | 118,500.00 | 122,600.00 | 122,600.00 | 2,443,300 |
01 Apr 2024 | 122,500.00 | 122,900.00 | 120,100.00 | 120,300.00 | 120,300.00 | 2,752,700 |
29 Mar 2024 | 123,900.00 | 124,300.00 | 122,000.00 | 123,400.00 | 123,400.00 | 1,970,900 |
28 Mar 2024 | 121,900.00 | 125,000.00 | 121,500.00 | 123,900.00 | 123,900.00 | 2,773,700 |
27 Mar 2024 | 120,700.00 | 121,100.00 | 119,000.00 | 120,700.00 | 120,700.00 | 1,696,600 |
26 Mar 2024 | 120,000.00 | 120,700.00 | 118,200.00 | 120,700.00 | 120,700.00 | 1,830,700 |
25 Mar 2024 | 123,000.00 | 123,600.00 | 118,500.00 | 120,000.00 | 120,000.00 | 2,849,700 |
22 Mar 2024 | 123,000.00 | 124,500.00 | 121,300.00 | 123,600.00 | 123,600.00 | 2,967,600 |
21 Mar 2024 | 124,500.00 | 124,600.00 | 119,500.00 | 123,000.00 | 123,000.00 | 2,792,900 |
20 Mar 2024 | 119,900.00 | 123,700.00 | 118,600.00 | 122,800.00 | 122,800.00 | 2,937,600 |
19 Mar 2024 | 119,900.00 | 121,900.00 | 117,000.00 | 119,000.00 | 119,000.00 | 3,329,400 |
18 Mar 2024 | 127,500.00 | 127,500.00 | 118,200.00 | 118,200.00 | 118,200.00 | 13,628,400 |
15 Mar 2024 | 129,400.00 | 129,400.00 | 126,000.00 | 127,000.00 | 127,000.00 | 2,585,500 |
14 Mar 2024 | 128,900.00 | 131,500.00 | 127,100.00 | 128,200.00 | 128,200.00 | 3,447,700 |
13 Mar 2024 | 120,500.00 | 127,200.00 | 119,500.00 | 127,200.00 | 127,200.00 | 3,805,200 |
12 Mar 2024 | 118,000.00 | 120,500.00 | 117,700.00 | 118,900.00 | 118,900.00 | 2,137,200 |
11 Mar 2024 | 119,700.00 | 122,000.00 | 117,300.00 | 118,000.00 | 118,000.00 | 2,792,100 |
08 Mar 2024 | 122,000.00 | 122,900.00 | 118,000.00 | 119,400.00 | 119,400.00 | 2,382,900 |
07 Mar 2024 | 112,400.00 | 120,900.00 | 111,000.00 | 120,900.00 | 120,900.00 | 7,346,721 |
06 Mar 2024 | 112,800.00 | 113,500.00 | 109,800.00 | 113,000.00 | 113,000.00 | 3,678,100 |
05 Mar 2024 | 111,500.00 | 115,500.00 | 111,500.00 | 113,400.00 | 113,400.00 | 2,884,700 |
04 Mar 2024 | 115,500.00 | 115,500.00 | 111,700.00 | 112,100.00 | 112,100.00 | 3,928,662 |
01 Mar 2024 | 113,000.00 | 115,300.00 | 112,300.00 | 114,000.00 | 114,000.00 | 2,998,500 |
29 Feb 2024 | 110,600.00 | 114,800.00 | 109,600.00 | 112,000.00 | 112,000.00 | 3,079,600 |
28 Feb 2024 | 111,700.00 | 112,400.00 | 110,200.00 | 110,500.00 | 110,500.00 | 2,783,800 |
27 Feb 2024 | 109,500.00 | 111,600.00 | 108,500.00 | 111,600.00 | 111,600.00 | 4,160,600 |
26 Feb 2024 | 101,000.00 | 107,000.00 | 100,000.00 | 107,000.00 | 107,000.00 | 7,509,000 |
23 Feb 2024 | 101,500.00 | 103,400.00 | 99,600.00 | 100,000.00 | 100,000.00 | 4,435,100 |
22 Feb 2024 | 101,700.00 | 102,800.00 | 100,700.00 | 101,200.00 | 101,200.00 | 2,842,500 |
21 Feb 2024 | 101,000.00 | 103,000.00 | 99,700.00 | 101,700.00 | 101,700.00 | 5,469,800 |
20 Feb 2024 | 96,500.00 | 98,800.00 | 95,700.00 | 98,700.00 | 98,700.00 | 4,599,800 |
19 Feb 2024 | 96,100.00 | 98,600.00 | 95,200.00 | 96,600.00 | 96,600.00 | 4,079,000 |
16 Feb 2024 | 95,400.00 | 96,500.00 | 94,500.00 | 95,500.00 | 95,500.00 | 2,550,700 |
15 Feb 2024 | 96,700.00 | 97,100.00 | 95,200.00 | 95,400.00 | 95,400.00 | 1,707,800 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 96,000.00 | 97,900.00 | 95,800.00 | 96,200.00 | 96,200.00 | 2,752,600 |
06 Feb 2024 | 90,800.00 | 95,600.00 | 90,600.00 | 95,600.00 | 95,600.00 | 4,805,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |