Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 39,250.00 | 39,280.00 | 38,620.00 | 39,020.00 | 39,020.00 | 4,837 |
27 Mar 2024 | 39,090.00 | 39,180.00 | 37,510.00 | 38,510.00 | 38,510.00 | 14,909 |
26 Mar 2024 | 39,480.00 | 39,480.00 | 38,460.00 | 38,700.00 | 38,700.00 | 22,647 |
25 Mar 2024 | 39,500.00 | 39,890.00 | 38,740.00 | 39,100.00 | 39,100.00 | 9,717 |
21 Mar 2024 | 39,800.00 | 39,950.00 | 39,060.00 | 39,200.00 | 39,200.00 | 9,878 |
20 Mar 2024 | 37,990.00 | 39,750.00 | 37,450.00 | 39,600.00 | 39,600.00 | 31,801 |
19 Mar 2024 | 39,000.00 | 39,610.00 | 38,100.00 | 38,610.00 | 38,610.00 | 36,765 |
18 Mar 2024 | 38,820.00 | 39,000.00 | 37,790.00 | 38,680.00 | 38,680.00 | 4,341 |
17 Mar 2024 | 37,700.00 | 38,480.00 | 37,700.00 | 38,480.00 | 38,480.00 | 4,128 |
14 Mar 2024 | 36,600.00 | 37,340.00 | 36,170.00 | 37,340.00 | 37,340.00 | 18,801 |
13 Mar 2024 | 37,060.00 | 37,060.00 | 35,760.00 | 36,400.00 | 36,400.00 | 32,108 |
12 Mar 2024 | 36,980.00 | 37,100.00 | 36,160.00 | 36,800.00 | 36,800.00 | 31,435 |
11 Mar 2024 | 35,950.00 | 38,820.00 | 35,950.00 | 36,980.00 | 36,980.00 | 72,223 |
10 Mar 2024 | 33,930.00 | 33,930.00 | 33,080.00 | 33,140.00 | 33,140.00 | 1,564 |
07 Mar 2024 | 34,200.00 | 34,330.00 | 33,790.00 | 33,930.00 | 33,930.00 | 4,397 |
06 Mar 2024 | 34,510.00 | 34,510.00 | 34,510.00 | 34,510.00 | 34,510.00 | - |
05 Mar 2024 | 34,700.00 | 34,700.00 | 34,080.00 | 34,510.00 | 34,510.00 | 4,927 |
04 Mar 2024 | 34,560.00 | 34,730.00 | 34,240.00 | 34,240.00 | 34,240.00 | 9,840 |
03 Mar 2024 | 34,970.00 | 34,970.00 | 34,380.00 | 34,560.00 | 34,560.00 | 3,689 |
29 Feb 2024 | 34,300.00 | 34,930.00 | 34,000.00 | 34,380.00 | 34,380.00 | 9,539 |
28 Feb 2024 | 34,200.00 | 34,560.00 | 33,820.00 | 34,000.00 | 34,000.00 | 10,076 |
26 Feb 2024 | 33,920.00 | 34,490.00 | 33,710.00 | 34,200.00 | 34,200.00 | 9,552 |
25 Feb 2024 | 33,400.00 | 34,550.00 | 33,400.00 | 34,550.00 | 34,550.00 | 6,198 |
22 Feb 2024 | 34,050.00 | 34,540.00 | 33,420.00 | 33,480.00 | 33,480.00 | 7,415 |
21 Feb 2024 | 33,900.00 | 34,180.00 | 33,410.00 | 34,040.00 | 34,040.00 | 8,202 |
20 Feb 2024 | 34,300.00 | 34,300.00 | 33,480.00 | 33,480.00 | 33,480.00 | 16,906 |
19 Feb 2024 | 33,000.00 | 34,390.00 | 32,720.00 | 33,870.00 | 33,870.00 | 42,416 |
18 Feb 2024 | 32,400.00 | 32,900.00 | 32,190.00 | 32,900.00 | 32,900.00 | 7,033 |
15 Feb 2024 | 31,960.00 | 32,140.00 | 31,720.00 | 32,110.00 | 32,110.00 | 6,523 |
14 Feb 2024 | 31,650.00 | 31,960.00 | 31,510.00 | 31,960.00 | 31,960.00 | 7,393 |
13 Feb 2024 | 30,700.00 | 32,130.00 | 30,650.00 | 31,650.00 | 31,650.00 | 15,599 |
12 Feb 2024 | 30,100.00 | 30,790.00 | 30,100.00 | 30,700.00 | 30,700.00 | 9,409 |
11 Feb 2024 | 30,800.00 | 30,800.00 | 29,780.00 | 29,990.00 | 29,990.00 | 6,026 |
08 Feb 2024 | 31,800.00 | 31,910.00 | 30,670.00 | 30,800.00 | 30,800.00 | 12,162 |
07 Feb 2024 | 30,310.00 | 31,100.00 | 30,040.00 | 31,000.00 | 31,000.00 | 24,513 |
06 Feb 2024 | 28,740.00 | 30,350.00 | 28,700.00 | 30,310.00 | 30,310.00 | 32,985 |
05 Feb 2024 | 28,530.00 | 28,960.00 | 28,530.00 | 28,740.00 | 28,740.00 | 15,199 |
04 Feb 2024 | 29,350.00 | 29,550.00 | 28,490.00 | 28,490.00 | 28,490.00 | 14,509 |
01 Feb 2024 | 30,030.00 | 30,580.00 | 29,350.00 | 29,350.00 | 29,350.00 | 132,532 |
31 Jan 2024 | 30,570.00 | 31,100.00 | 30,030.00 | 30,030.00 | 30,030.00 | 48,267 |
30 Jan 2024 | 30,930.00 | 31,220.00 | 30,570.00 | 30,570.00 | 30,570.00 | 14,939 |
29 Jan 2024 | 30,510.00 | 31,200.00 | 30,140.00 | 30,930.00 | 30,930.00 | 15,342 |
28 Jan 2024 | 30,480.00 | 30,880.00 | 29,940.00 | 30,510.00 | 30,510.00 | 13,418 |
25 Jan 2024 | 30,330.00 | 30,480.00 | 29,910.00 | 30,480.00 | 30,480.00 | 13,885 |
24 Jan 2024 | 29,900.00 | 30,630.00 | 29,900.00 | 30,330.00 | 30,330.00 | 11,063 |
23 Jan 2024 | 30,500.00 | 30,600.00 | 29,840.00 | 30,150.00 | 30,150.00 | 10,790 |
22 Jan 2024 | 29,700.00 | 30,500.00 | 29,660.00 | 30,500.00 | 30,500.00 | 22,029 |
21 Jan 2024 | 29,680.00 | 30,200.00 | 29,450.00 | 29,700.00 | 29,700.00 | 5,287 |
18 Jan 2024 | 29,120.00 | 30,040.00 | 29,120.00 | 29,680.00 | 29,680.00 | 25,532 |
17 Jan 2024 | 29,380.00 | 29,500.00 | 29,000.00 | 29,120.00 | 29,120.00 | 14,335 |
16 Jan 2024 | 30,030.00 | 30,200.00 | 29,380.00 | 29,380.00 | 29,380.00 | 13,202 |
15 Jan 2024 | 30,500.00 | 30,500.00 | 30,050.00 | 30,350.00 | 30,350.00 | 4,305 |
14 Jan 2024 | 30,500.00 | 30,840.00 | 30,100.00 | 30,100.00 | 30,100.00 | 17,453 |
11 Jan 2024 | 30,700.00 | 31,400.00 | 30,500.00 | 30,500.00 | 30,500.00 | 24,141 |
10 Jan 2024 | 31,410.00 | 31,410.00 | 30,600.00 | 30,690.00 | 30,690.00 | 8,836 |
09 Jan 2024 | 31,980.00 | 31,980.00 | 31,150.00 | 31,410.00 | 31,410.00 | 8,859 |
08 Jan 2024 | 31,830.00 | 32,340.00 | 31,500.00 | 31,980.00 | 31,980.00 | 12,259 |
07 Jan 2024 | 32,590.00 | 32,590.00 | 32,000.00 | 32,030.00 | 32,030.00 | 6,922 |
04 Jan 2024 | 32,260.00 | 32,500.00 | 31,860.00 | 32,300.00 | 32,300.00 | 16,013 |
03 Jan 2024 | 32,100.00 | 32,500.00 | 31,900.00 | 32,500.00 | 32,500.00 | 9,695 |
02 Jan 2024 | 32,060.00 | 32,790.00 | 31,950.00 | 32,650.00 | 32,650.00 | 21,949 |
01 Jan 2024 | 29,920.00 | 32,220.00 | 29,920.00 | 32,220.00 | 32,220.00 | 18,779 |
31 Dec 2023 | 30,220.00 | 30,360.00 | 29,870.00 | 29,920.00 | 29,920.00 | 8,056 |
28 Dec 2023 | 31,780.00 | 31,780.00 | 30,200.00 | 30,310.00 | 30,310.00 | 23,541 |
27 Dec 2023 | 31,050.00 | 31,440.00 | 30,570.00 | 30,750.00 | 30,750.00 | 9,939 |
26 Dec 2023 | 31,240.00 | 31,490.00 | 30,850.00 | 31,050.00 | 31,050.00 | 8,500 |
25 Dec 2023 | 31,200.00 | 31,520.00 | 30,850.00 | 31,500.00 | 31,500.00 | 10,560 |
24 Dec 2023 | 31,680.00 | 31,680.00 | 31,100.00 | 31,120.00 | 31,120.00 | 2,526 |
21 Dec 2023 | 31,900.00 | 32,020.00 | 31,300.00 | 31,680.00 | 31,680.00 | 7,427 |
21 Dec 2023 | 704.6399 Dividend | |||||
20 Dec 2023 | 32,800.00 | 33,300.00 | 32,490.00 | 32,600.00 | 31,895.36 | 9,322 |
19 Dec 2023 | 32,400.00 | 32,810.00 | 31,790.00 | 32,800.00 | 32,091.04 | 14,359 |
18 Dec 2023 | 31,890.00 | 32,190.00 | 31,670.00 | 32,090.00 | 31,396.38 | 6,026 |
17 Dec 2023 | 31,920.00 | 32,390.00 | 31,810.00 | 31,890.00 | 31,200.71 | 3,287 |
14 Dec 2023 | 31,110.00 | 31,930.00 | 31,110.00 | 31,920.00 | 31,230.06 | 14,346 |
13 Dec 2023 | 31,760.00 | 31,960.00 | 30,760.00 | 30,960.00 | 30,290.81 | 9,581 |
12 Dec 2023 | 32,020.00 | 32,020.00 | 31,330.00 | 31,760.00 | 31,073.52 | 7,296 |
11 Dec 2023 | 33,220.00 | 33,220.00 | 31,680.00 | 32,020.00 | 31,327.90 | 7,001 |
10 Dec 2023 | 33,160.00 | 33,790.00 | 32,300.00 | 32,360.00 | 31,660.55 | 4,114 |
07 Dec 2023 | 33,350.00 | 33,360.00 | 32,890.00 | 33,360.00 | 32,638.93 | 6,458 |
06 Dec 2023 | 33,020.00 | 33,690.00 | 33,000.00 | 33,350.00 | 32,629.15 | 9,792 |
05 Dec 2023 | 33,450.00 | 33,450.00 | 32,600.00 | 33,320.00 | 32,599.80 | 7,009 |
04 Dec 2023 | 32,200.00 | 32,910.00 | 31,880.00 | 32,490.00 | 31,787.74 | 24,212 |
03 Dec 2023 | 31,150.00 | 32,970.00 | 31,150.00 | 32,200.00 | 31,504.01 | 4,133 |
30 Nov 2023 | 31,540.00 | 32,250.00 | 31,410.00 | 31,980.00 | 31,288.76 | 31,296 |
29 Nov 2023 | 31,330.00 | 31,790.00 | 31,130.00 | 31,790.00 | 31,102.87 | 9,952 |
28 Nov 2023 | 31,560.00 | 31,560.00 | 30,820.00 | 31,330.00 | 30,652.81 | 14,663 |
27 Nov 2023 | 31,990.00 | 32,470.00 | 31,230.00 | 31,560.00 | 30,877.84 | 12,292 |
26 Nov 2023 | 31,410.00 | 31,600.00 | 30,890.00 | 31,600.00 | 30,916.97 | 7,362 |
23 Nov 2023 | 30,800.00 | 31,110.00 | 30,440.00 | 30,910.00 | 30,241.89 | 3,556 |
22 Nov 2023 | 31,000.00 | 31,330.00 | 30,560.00 | 30,800.00 | 30,134.27 | 15,252 |
21 Nov 2023 | 31,150.00 | 31,390.00 | 30,590.00 | 31,000.00 | 30,329.94 | 11,656 |
20 Nov 2023 | 30,470.00 | 31,150.00 | 30,470.00 | 31,150.00 | 30,476.70 | 16,547 |
19 Nov 2023 | 30,260.00 | 30,860.00 | 30,170.00 | 30,470.00 | 29,811.40 | 3,040 |
16 Nov 2023 | 30,900.00 | 30,900.00 | 30,110.00 | 30,260.00 | 29,605.94 | 7,604 |
15 Nov 2023 | 30,030.00 | 30,890.00 | 29,910.00 | 30,570.00 | 29,909.24 | 21,752 |
14 Nov 2023 | 29,190.00 | 30,400.00 | 29,100.00 | 30,030.00 | 29,380.91 | 5,767 |
13 Nov 2023 | 29,610.00 | 30,200.00 | 29,070.00 | 29,190.00 | 28,559.07 | 6,477 |
12 Nov 2023 | 30,720.00 | 30,720.00 | 29,540.00 | 29,740.00 | 29,097.18 | 6,410 |
09 Nov 2023 | 30,930.00 | 30,930.00 | 30,300.00 | 30,320.00 | 29,664.64 | 5,242 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |