Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 35,350.00 | 36,250.00 | 35,200.00 | 35,700.00 | 35,700.00 | 222,756 |
20 May 2024 | 35,000.00 | 36,400.00 | 34,550.00 | 35,650.00 | 35,650.00 | 263,699 |
17 May 2024 | 35,700.00 | 35,700.00 | 34,750.00 | 34,950.00 | 34,950.00 | 88,030 |
16 May 2024 | 35,800.00 | 36,150.00 | 35,100.00 | 35,700.00 | 35,700.00 | 221,807 |
14 May 2024 | 33,850.00 | 35,500.00 | 33,850.00 | 35,500.00 | 35,500.00 | 159,444 |
13 May 2024 | 35,250.00 | 35,550.00 | 34,150.00 | 34,800.00 | 34,800.00 | 191,797 |
10 May 2024 | 33,700.00 | 35,500.00 | 32,750.00 | 35,050.00 | 35,050.00 | 468,490 |
09 May 2024 | 32,350.00 | 33,750.00 | 32,300.00 | 33,250.00 | 33,250.00 | 341,885 |
08 May 2024 | 32,650.00 | 32,800.00 | 32,200.00 | 32,350.00 | 32,350.00 | 118,859 |
07 May 2024 | 33,550.00 | 33,900.00 | 32,100.00 | 32,450.00 | 32,450.00 | 315,931 |
03 May 2024 | 33,150.00 | 33,750.00 | 33,150.00 | 33,200.00 | 33,200.00 | 162,332 |
02 May 2024 | 34,050.00 | 34,750.00 | 32,750.00 | 33,600.00 | 33,600.00 | 348,004 |
30 Apr 2024 | 32,700.00 | 34,800.00 | 32,650.00 | 33,650.00 | 33,650.00 | 774,979 |
29 Apr 2024 | 32,050.00 | 32,750.00 | 31,600.00 | 32,350.00 | 32,350.00 | 333,053 |
26 Apr 2024 | 30,100.00 | 31,900.00 | 30,100.00 | 31,450.00 | 31,450.00 | 288,391 |
25 Apr 2024 | 30,250.00 | 30,800.00 | 29,850.00 | 30,000.00 | 30,000.00 | 146,263 |
24 Apr 2024 | 30,100.00 | 31,000.00 | 29,650.00 | 30,600.00 | 30,600.00 | 192,021 |
23 Apr 2024 | 30,450.00 | 30,500.00 | 29,500.00 | 29,750.00 | 29,750.00 | 106,500 |
22 Apr 2024 | 30,050.00 | 30,850.00 | 29,600.00 | 30,400.00 | 30,400.00 | 237,435 |
19 Apr 2024 | 30,200.00 | 30,750.00 | 29,500.00 | 29,750.00 | 29,750.00 | 195,717 |
18 Apr 2024 | 29,400.00 | 30,600.00 | 29,400.00 | 30,450.00 | 30,450.00 | 310,699 |
17 Apr 2024 | 28,400.00 | 30,200.00 | 28,150.00 | 29,500.00 | 29,500.00 | 263,559 |
16 Apr 2024 | 28,150.00 | 28,600.00 | 27,700.00 | 28,300.00 | 28,300.00 | 134,570 |
15 Apr 2024 | 27,900.00 | 28,450.00 | 27,750.00 | 28,150.00 | 28,150.00 | 96,200 |
12 Apr 2024 | 26,650.00 | 28,350.00 | 26,600.00 | 28,200.00 | 28,200.00 | 200,751 |
11 Apr 2024 | 26,800.00 | 27,200.00 | 26,300.00 | 26,750.00 | 26,750.00 | 189,519 |
09 Apr 2024 | 28,450.00 | 28,600.00 | 27,000.00 | 27,150.00 | 27,150.00 | 187,300 |
08 Apr 2024 | 28,500.00 | 28,750.00 | 28,050.00 | 28,300.00 | 28,300.00 | 104,718 |
05 Apr 2024 | 28,750.00 | 29,450.00 | 28,300.00 | 28,450.00 | 28,450.00 | 165,438 |
04 Apr 2024 | 30,250.00 | 30,250.00 | 28,700.00 | 29,050.00 | 29,050.00 | 288,839 |
03 Apr 2024 | 29,950.00 | 30,450.00 | 29,350.00 | 30,250.00 | 30,250.00 | 287,232 |
02 Apr 2024 | 29,150.00 | 30,100.00 | 28,650.00 | 29,900.00 | 29,900.00 | 382,184 |
01 Apr 2024 | 26,900.00 | 29,500.00 | 26,850.00 | 29,250.00 | 29,250.00 | 500,006 |
29 Mar 2024 | 27,250.00 | 27,600.00 | 26,450.00 | 26,600.00 | 26,600.00 | 132,243 |
28 Mar 2024 | 27,350.00 | 28,200.00 | 27,100.00 | 27,100.00 | 27,100.00 | 165,729 |
27 Mar 2024 | 27,100.00 | 27,500.00 | 27,050.00 | 27,350.00 | 27,350.00 | 89,183 |
26 Mar 2024 | 27,800.00 | 27,800.00 | 27,300.00 | 27,400.00 | 27,400.00 | 101,598 |
25 Mar 2024 | 27,400.00 | 27,900.00 | 27,150.00 | 27,450.00 | 27,450.00 | 130,600 |
22 Mar 2024 | 26,400.00 | 27,750.00 | 26,400.00 | 27,050.00 | 27,050.00 | 175,399 |
21 Mar 2024 | 26,400.00 | 26,700.00 | 26,150.00 | 26,700.00 | 26,700.00 | 93,992 |
20 Mar 2024 | 25,900.00 | 26,700.00 | 25,750.00 | 26,350.00 | 26,350.00 | 181,672 |
19 Mar 2024 | 26,100.00 | 26,300.00 | 25,650.00 | 25,650.00 | 25,650.00 | 168,914 |
18 Mar 2024 | 26,300.00 | 26,500.00 | 26,000.00 | 26,300.00 | 26,300.00 | 90,958 |
15 Mar 2024 | 26,250.00 | 26,350.00 | 25,900.00 | 25,950.00 | 25,950.00 | 103,970 |
14 Mar 2024 | 26,250.00 | 26,750.00 | 26,250.00 | 26,250.00 | 26,250.00 | 134,618 |
13 Mar 2024 | 26,650.00 | 26,750.00 | 26,150.00 | 26,200.00 | 26,200.00 | 106,600 |
12 Mar 2024 | 26,950.00 | 27,100.00 | 26,100.00 | 26,550.00 | 26,550.00 | 97,194 |
11 Mar 2024 | 25,650.00 | 27,000.00 | 25,550.00 | 26,700.00 | 26,700.00 | 150,587 |
08 Mar 2024 | 26,500.00 | 26,600.00 | 25,650.00 | 25,800.00 | 25,800.00 | 144,082 |
07 Mar 2024 | 26,500.00 | 26,600.00 | 25,900.00 | 26,100.00 | 26,100.00 | 113,809 |
06 Mar 2024 | 26,000.00 | 27,000.00 | 25,750.00 | 26,300.00 | 26,300.00 | 103,081 |
05 Mar 2024 | 26,150.00 | 26,600.00 | 25,700.00 | 25,900.00 | 25,900.00 | 161,179 |
04 Mar 2024 | 27,000.00 | 27,750.00 | 26,400.00 | 26,400.00 | 26,400.00 | 142,730 |
29 Feb 2024 | 27,250.00 | 27,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 162,151 |
28 Feb 2024 | 27,200.00 | 27,700.00 | 27,200.00 | 27,500.00 | 27,500.00 | 82,848 |
27 Feb 2024 | 28,000.00 | 28,100.00 | 27,300.00 | 27,450.00 | 27,450.00 | 110,566 |
26 Feb 2024 | 28,800.00 | 28,800.00 | 28,100.00 | 28,100.00 | 28,100.00 | 66,954 |
23 Feb 2024 | 28,900.00 | 28,950.00 | 28,350.00 | 28,550.00 | 28,550.00 | 74,912 |
22 Feb 2024 | 29,300.00 | 29,350.00 | 28,650.00 | 28,800.00 | 28,800.00 | 71,657 |
21 Feb 2024 | 29,500.00 | 29,550.00 | 28,850.00 | 29,000.00 | 29,000.00 | 81,558 |
20 Feb 2024 | 29,950.00 | 30,150.00 | 29,200.00 | 29,250.00 | 29,250.00 | 101,816 |
19 Feb 2024 | 29,800.00 | 30,200.00 | 29,050.00 | 30,050.00 | 30,050.00 | 111,327 |
16 Feb 2024 | 30,000.00 | 30,000.00 | 29,000.00 | 29,650.00 | 29,650.00 | 127,224 |
15 Feb 2024 | 29,650.00 | 30,500.00 | 29,200.00 | 29,950.00 | 29,950.00 | 244,453 |
14 Feb 2024 | 28,850.00 | 29,800.00 | 28,600.00 | 29,050.00 | 29,050.00 | 160,952 |
13 Feb 2024 | 30,000.00 | 30,250.00 | 28,950.00 | 29,300.00 | 29,300.00 | 197,034 |
08 Feb 2024 | 29,400.00 | 29,850.00 | 29,250.00 | 29,600.00 | 29,600.00 | 200,781 |
07 Feb 2024 | 29,050.00 | 29,550.00 | 28,600.00 | 29,450.00 | 29,450.00 | 216,634 |
06 Feb 2024 | 26,700.00 | 29,200.00 | 26,700.00 | 29,050.00 | 29,050.00 | 508,419 |
05 Feb 2024 | 26,700.00 | 27,200.00 | 25,900.00 | 26,950.00 | 26,950.00 | 196,368 |
02 Feb 2024 | 25,950.00 | 27,000.00 | 25,800.00 | 26,750.00 | 26,750.00 | 241,116 |
01 Feb 2024 | 24,750.00 | 25,950.00 | 24,500.00 | 25,800.00 | 25,800.00 | 310,293 |
31 Jan 2024 | 27,950.00 | 27,950.00 | 24,550.00 | 24,600.00 | 24,600.00 | 686,327 |
30 Jan 2024 | 27,200.00 | 28,200.00 | 27,200.00 | 28,000.00 | 28,000.00 | 135,848 |
29 Jan 2024 | 27,450.00 | 27,600.00 | 26,800.00 | 27,350.00 | 27,350.00 | 90,564 |
26 Jan 2024 | 27,100.00 | 27,750.00 | 27,050.00 | 27,350.00 | 27,350.00 | 58,282 |
25 Jan 2024 | 27,200.00 | 27,550.00 | 26,850.00 | 27,500.00 | 27,500.00 | 77,063 |
24 Jan 2024 | 27,500.00 | 27,600.00 | 26,900.00 | 27,000.00 | 27,000.00 | 67,400 |
23 Jan 2024 | 26,000.00 | 27,550.00 | 25,800.00 | 27,500.00 | 27,500.00 | 212,999 |
22 Jan 2024 | 26,250.00 | 26,300.00 | 25,600.00 | 25,900.00 | 25,900.00 | 42,488 |
19 Jan 2024 | 26,400.00 | 26,450.00 | 25,750.00 | 25,900.00 | 25,900.00 | 81,471 |
18 Jan 2024 | 25,000.00 | 26,900.00 | 25,000.00 | 26,300.00 | 26,300.00 | 186,446 |
17 Jan 2024 | 25,850.00 | 26,150.00 | 24,900.00 | 25,150.00 | 25,150.00 | 150,092 |
16 Jan 2024 | 25,600.00 | 26,250.00 | 25,600.00 | 25,950.00 | 25,950.00 | 65,062 |
15 Jan 2024 | 26,850.00 | 26,850.00 | 26,300.00 | 25,900.00 | 25,900.00 | 10,376 |
12 Jan 2024 | 26,800.00 | 27,350.00 | 26,500.00 | 26,650.00 | 26,650.00 | 71,396 |
11 Jan 2024 | 27,500.00 | 27,500.00 | 26,750.00 | 26,850.00 | 26,850.00 | 157,262 |
10 Jan 2024 | 27,400.00 | 27,700.00 | 27,050.00 | 27,150.00 | 27,150.00 | 98,877 |
09 Jan 2024 | 26,600.00 | 27,400.00 | 26,550.00 | 27,400.00 | 27,400.00 | 190,968 |
08 Jan 2024 | 26,900.00 | 27,000.00 | 26,200.00 | 26,300.00 | 26,300.00 | 152,714 |
05 Jan 2024 | 26,750.00 | 27,000.00 | 26,500.00 | 26,900.00 | 26,900.00 | 182,004 |
04 Jan 2024 | 27,700.00 | 27,750.00 | 26,500.00 | 26,600.00 | 26,600.00 | 307,497 |
03 Jan 2024 | 28,550.00 | 28,700.00 | 27,850.00 | 27,850.00 | 27,850.00 | 152,984 |
02 Jan 2024 | 29,200.00 | 29,350.00 | 28,650.00 | 28,750.00 | 28,750.00 | 89,653 |
28 Dec 2023 | 28,600.00 | 29,450.00 | 28,450.00 | 29,250.00 | 29,250.00 | 170,293 |
27 Dec 2023 | 28,650.00 | 28,650.00 | 28,000.00 | 28,450.00 | 28,450.00 | 84,967 |
27 Dec 2023 | 245 Dividend | |||||
26 Dec 2023 | 28,850.00 | 29,200.00 | 28,450.00 | 28,750.00 | 28,505.00 | 90,348 |
22 Dec 2023 | 28,800.00 | 29,050.00 | 28,550.00 | 28,600.00 | 28,356.28 | 100,747 |
21 Dec 2023 | 28,900.00 | 29,200.00 | 28,700.00 | 28,950.00 | 28,703.29 | 98,153 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |