Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 67,300.00 | 67,800.00 | 66,800.00 | 67,000.00 | 67,000.00 | 4,349,200 |
16 May 2024 | 67,100.00 | 67,700.00 | 67,000.00 | 67,200.00 | 67,200.00 | 3,153,300 |
15 May 2024 | 66,900.00 | 67,300.00 | 66,700.00 | 67,000.00 | 67,000.00 | 3,895,400 |
14 May 2024 | 65,900.00 | 67,000.00 | 65,900.00 | 66,500.00 | 66,500.00 | 2,704,800 |
13 May 2024 | 66,600.00 | 66,800.00 | 65,400.00 | 65,800.00 | 65,800.00 | 2,882,500 |
10 May 2024 | 66,700.00 | 67,500.00 | 66,100.00 | 66,500.00 | 66,500.00 | 2,438,800 |
09 May 2024 | 67,900.00 | 67,900.00 | 66,600.00 | 66,600.00 | 66,600.00 | 2,998,000 |
08 May 2024 | 68,000.00 | 68,000.00 | 67,100.00 | 67,900.00 | 67,900.00 | 2,984,400 |
07 May 2024 | 66,000.00 | 68,500.00 | 65,900.00 | 68,000.00 | 68,000.00 | 8,723,900 |
06 May 2024 | 65,800.00 | 66,400.00 | 65,500.00 | 65,800.00 | 65,800.00 | 2,261,300 |
03 May 2024 | 65,600.00 | 66,000.00 | 65,500.00 | 65,600.00 | 65,600.00 | 2,204,400 |
02 May 2024 | 65,400.00 | 65,500.00 | 64,900.00 | 65,400.00 | 65,400.00 | 2,563,400 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 64,700.00 | 65,800.00 | 64,500.00 | 65,000.00 | 65,000.00 | 2,940,600 |
25 Apr 2024 | 64,000.00 | 64,800.00 | 63,900.00 | 64,700.00 | 64,700.00 | 2,006,000 |
24 Apr 2024 | 64,000.00 | 64,300.00 | 63,500.00 | 64,000.00 | 64,000.00 | 2,478,300 |
23 Apr 2024 | 64,200.00 | 64,300.00 | 63,200.00 | 63,500.00 | 63,500.00 | 2,139,400 |
22 Apr 2024 | 64,700.00 | 65,300.00 | 64,000.00 | 64,000.00 | 64,000.00 | 2,035,200 |
19 Apr 2024 | 64,200.00 | 64,400.00 | 63,300.00 | 64,200.00 | 64,200.00 | 4,677,100 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 64,400.00 | 64,900.00 | 64,200.00 | 64,200.00 | 64,200.00 | 5,144,500 |
16 Apr 2024 | 64,900.00 | 65,000.00 | 63,000.00 | 64,000.00 | 64,000.00 | 7,128,700 |
15 Apr 2024 | 66,700.00 | 66,700.00 | 64,900.00 | 64,900.00 | 64,900.00 | 5,776,100 |
12 Apr 2024 | 66,800.00 | 67,100.00 | 66,600.00 | 66,700.00 | 66,700.00 | 2,509,200 |
11 Apr 2024 | 66,700.00 | 66,900.00 | 66,500.00 | 66,600.00 | 66,600.00 | 2,947,700 |
10 Apr 2024 | 67,100.00 | 67,300.00 | 66,800.00 | 66,800.00 | 66,800.00 | 4,464,100 |
09 Apr 2024 | 67,100.00 | 67,300.00 | 66,800.00 | 67,000.00 | 67,000.00 | 2,516,000 |
08 Apr 2024 | 68,000.00 | 68,000.00 | 66,900.00 | 67,000.00 | 67,000.00 | 3,716,000 |
05 Apr 2024 | 68,200.00 | 68,200.00 | 67,700.00 | 67,900.00 | 67,900.00 | 4,233,800 |
04 Apr 2024 | 66,700.00 | 68,400.00 | 66,700.00 | 68,200.00 | 68,200.00 | 8,598,100 |
03 Apr 2024 | 67,300.00 | 67,300.00 | 66,700.00 | 66,700.00 | 66,700.00 | 5,046,100 |
02 Apr 2024 | 67,000.00 | 67,400.00 | 66,700.00 | 67,300.00 | 67,300.00 | 4,322,900 |
01 Apr 2024 | 67,600.00 | 67,700.00 | 67,000.00 | 67,000.00 | 67,000.00 | 5,013,000 |
29 Mar 2024 | 68,400.00 | 68,400.00 | 67,500.00 | 67,600.00 | 67,600.00 | 3,694,900 |
28 Mar 2024 | 67,700.00 | 68,400.00 | 67,600.00 | 67,700.00 | 67,700.00 | 4,492,200 |
27 Mar 2024 | 68,000.00 | 68,000.00 | 67,500.00 | 67,700.00 | 67,700.00 | 2,815,600 |
26 Mar 2024 | 67,400.00 | 67,900.00 | 67,300.00 | 67,700.00 | 67,700.00 | 2,524,500 |
25 Mar 2024 | 67,900.00 | 68,200.00 | 67,100.00 | 67,300.00 | 67,300.00 | 5,588,600 |
22 Mar 2024 | 68,600.00 | 68,700.00 | 67,800.00 | 67,800.00 | 67,800.00 | 6,162,600 |
21 Mar 2024 | 68,200.00 | 68,500.00 | 67,900.00 | 68,400.00 | 68,400.00 | 5,061,700 |
20 Mar 2024 | 67,800.00 | 68,600.00 | 67,500.00 | 68,000.00 | 68,000.00 | 3,657,800 |
19 Mar 2024 | 68,500.00 | 68,500.00 | 67,800.00 | 67,800.00 | 67,800.00 | 3,222,100 |
18 Mar 2024 | 68,800.00 | 69,100.00 | 67,600.00 | 67,900.00 | 67,900.00 | 6,796,300 |
15 Mar 2024 | 70,100.00 | 70,100.00 | 68,700.00 | 68,800.00 | 68,800.00 | 4,851,100 |
15 Mar 2024 | 900 Dividend | |||||
14 Mar 2024 | 71,000.00 | 71,300.00 | 70,300.00 | 70,500.00 | 69,600.00 | 5,476,400 |
13 Mar 2024 | 70,100.00 | 70,900.00 | 70,000.00 | 70,800.00 | 69,896.17 | 5,706,500 |
12 Mar 2024 | 70,400.00 | 70,600.00 | 70,000.00 | 70,000.00 | 69,106.38 | 3,844,000 |
11 Mar 2024 | 70,500.00 | 71,300.00 | 70,000.00 | 70,300.00 | 69,402.55 | 4,268,400 |
08 Mar 2024 | 72,100.00 | 72,900.00 | 70,000.00 | 70,000.00 | 69,106.38 | 7,361,000 |
07 Mar 2024 | 71,700.00 | 72,100.00 | 71,300.00 | 72,000.00 | 71,080.85 | 5,217,600 |
06 Mar 2024 | 73,300.00 | 73,500.00 | 71,800.00 | 71,800.00 | 70,883.41 | 4,833,900 |
05 Mar 2024 | 72,000.00 | 73,000.00 | 71,700.00 | 73,000.00 | 72,068.09 | 5,530,900 |
04 Mar 2024 | 71,800.00 | 72,700.00 | 71,600.00 | 72,000.00 | 71,080.85 | 5,014,600 |
01 Mar 2024 | 72,100.00 | 72,100.00 | 71,200.00 | 71,500.00 | 70,587.23 | 4,487,700 |
29 Feb 2024 | 72,600.00 | 73,300.00 | 71,600.00 | 72,000.00 | 71,080.85 | 6,568,800 |
28 Feb 2024 | 72,400.00 | 72,600.00 | 71,500.00 | 72,200.00 | 71,278.30 | 3,509,000 |
27 Feb 2024 | 71,200.00 | 72,400.00 | 71,100.00 | 72,000.00 | 71,080.85 | 5,282,500 |
26 Feb 2024 | 71,000.00 | 71,700.00 | 70,700.00 | 71,000.00 | 70,093.62 | 3,138,400 |
23 Feb 2024 | 71,800.00 | 72,700.00 | 71,000.00 | 71,000.00 | 70,093.62 | 6,142,500 |
22 Feb 2024 | 71,300.00 | 72,700.00 | 71,100.00 | 71,600.00 | 70,685.96 | 4,698,100 |
21 Feb 2024 | 71,500.00 | 71,900.00 | 71,000.00 | 71,300.00 | 70,389.79 | 3,590,200 |
20 Feb 2024 | 71,700.00 | 72,400.00 | 71,300.00 | 71,500.00 | 70,587.23 | 4,435,700 |
19 Feb 2024 | 70,900.00 | 72,600.00 | 70,700.00 | 71,900.00 | 70,982.13 | 7,144,500 |
16 Feb 2024 | 67,800.00 | 70,300.00 | 67,500.00 | 70,000.00 | 69,106.38 | 11,114,600 |
15 Feb 2024 | 67,600.00 | 68,000.00 | 67,200.00 | 67,600.00 | 66,737.02 | 4,115,500 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 67,600.00 | 67,900.00 | 67,200.00 | 67,600.00 | 66,737.02 | 2,736,300 |
06 Feb 2024 | 68,100.00 | 68,200.00 | 67,600.00 | 67,600.00 | 66,737.02 | 2,463,800 |
05 Feb 2024 | 67,400.00 | 68,200.00 | 67,200.00 | 68,000.00 | 67,131.91 | 3,565,900 |
02 Feb 2024 | 67,500.00 | 67,700.00 | 67,000.00 | 67,400.00 | 66,539.58 | 2,677,300 |
01 Feb 2024 | 67,200.00 | 67,800.00 | 67,200.00 | 67,500.00 | 66,638.30 | 2,549,300 |
31 Jan 2024 | 67,200.00 | 68,200.00 | 66,900.00 | 67,000.00 | 66,144.68 | 4,441,100 |
30 Jan 2024 | 67,300.00 | 67,300.00 | 66,900.00 | 66,900.00 | 66,045.96 | 1,840,400 |
29 Jan 2024 | 67,100.00 | 67,300.00 | 66,900.00 | 67,000.00 | 66,144.68 | 2,153,800 |
26 Jan 2024 | 67,000.00 | 67,500.00 | 67,000.00 | 67,000.00 | 66,144.68 | 1,675,800 |
25 Jan 2024 | 67,400.00 | 67,500.00 | 66,900.00 | 66,900.00 | 66,045.96 | 2,800,500 |
24 Jan 2024 | 67,800.00 | 68,000.00 | 67,200.00 | 67,300.00 | 66,440.85 | 2,083,500 |
23 Jan 2024 | 68,300.00 | 68,300.00 | 67,600.00 | 67,700.00 | 66,835.74 | 2,252,000 |
22 Jan 2024 | 68,000.00 | 68,700.00 | 68,000.00 | 68,300.00 | 67,428.09 | 1,959,800 |
19 Jan 2024 | 67,400.00 | 68,600.00 | 67,400.00 | 68,000.00 | 67,131.91 | 2,809,300 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 67,500.00 | 67,900.00 | 67,000.00 | 67,100.00 | 66,243.41 | 1,916,400 |
16 Jan 2024 | 67,000.00 | 67,400.00 | 66,700.00 | 67,400.00 | 66,539.58 | 2,072,400 |
15 Jan 2024 | 67,200.00 | 67,500.00 | 67,000.00 | 67,000.00 | 66,144.68 | 2,336,501 |
12 Jan 2024 | 67,600.00 | 67,900.00 | 67,000.00 | 67,200.00 | 66,342.13 | 3,283,000 |
11 Jan 2024 | 67,500.00 | 68,500.00 | 67,500.00 | 67,900.00 | 67,033.20 | 2,083,900 |
10 Jan 2024 | 68,100.00 | 68,100.00 | 67,400.00 | 67,500.00 | 66,638.30 | 3,006,600 |
09 Jan 2024 | 68,200.00 | 68,500.00 | 68,000.00 | 68,100.00 | 67,230.64 | 2,579,400 |
08 Jan 2024 | 69,000.00 | 69,100.00 | 68,200.00 | 68,200.00 | 67,329.36 | 2,396,400 |
05 Jan 2024 | 69,300.00 | 69,300.00 | 68,500.00 | 68,800.00 | 67,921.70 | 1,775,700 |
04 Jan 2024 | 69,100.00 | 69,500.00 | 69,000.00 | 69,000.00 | 68,119.15 | 3,401,500 |
03 Jan 2024 | 68,400.00 | 69,000.00 | 68,000.00 | 69,000.00 | 68,119.15 | 1,979,801 |
02 Jan 2024 | 68,200.00 | 68,500.00 | 67,900.00 | 68,300.00 | 67,428.09 | 2,142,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |