Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 65,900.00 | 66,000.00 | 63,900.00 | 64,900.00 | 64,900.00 | 1,126,924 |
18 Apr 2024 | 65,800.00 | 66,800.00 | 65,400.00 | 66,300.00 | 66,300.00 | 956,049 |
17 Apr 2024 | 67,000.00 | 67,200.00 | 65,900.00 | 66,300.00 | 66,300.00 | 1,052,505 |
16 Apr 2024 | 67,200.00 | 67,200.00 | 66,100.00 | 66,600.00 | 66,600.00 | 1,959,882 |
15 Apr 2024 | 67,800.00 | 68,200.00 | 67,000.00 | 67,800.00 | 67,800.00 | 1,257,330 |
12 Apr 2024 | 69,900.00 | 69,900.00 | 68,600.00 | 69,100.00 | 69,100.00 | 1,010,055 |
11 Apr 2024 | 68,100.00 | 69,200.00 | 67,700.00 | 69,200.00 | 69,200.00 | 1,242,790 |
09 Apr 2024 | 69,000.00 | 69,000.00 | 68,100.00 | 68,300.00 | 68,300.00 | 1,158,317 |
08 Apr 2024 | 69,900.00 | 70,000.00 | 68,700.00 | 69,100.00 | 69,100.00 | 1,419,868 |
05 Apr 2024 | 68,800.00 | 69,000.00 | 68,100.00 | 69,000.00 | 69,000.00 | 1,170,158 |
04 Apr 2024 | 69,200.00 | 69,500.00 | 68,300.00 | 69,300.00 | 69,300.00 | 1,250,368 |
03 Apr 2024 | 69,200.00 | 69,600.00 | 68,200.00 | 68,300.00 | 68,300.00 | 2,039,317 |
02 Apr 2024 | 68,900.00 | 70,000.00 | 68,500.00 | 69,900.00 | 69,900.00 | 2,831,703 |
01 Apr 2024 | 68,500.00 | 68,700.00 | 67,600.00 | 68,000.00 | 68,000.00 | 1,385,587 |
29 Mar 2024 | 67,300.00 | 68,200.00 | 67,100.00 | 68,000.00 | 68,000.00 | 1,792,197 |
28 Mar 2024 | 66,700.00 | 67,300.00 | 66,500.00 | 67,200.00 | 67,200.00 | 1,391,204 |
27 Mar 2024 | 66,600.00 | 66,800.00 | 66,200.00 | 66,800.00 | 66,800.00 | 1,454,594 |
26 Mar 2024 | 66,400.00 | 66,800.00 | 66,200.00 | 66,600.00 | 66,600.00 | 1,788,012 |
25 Mar 2024 | 66,700.00 | 67,200.00 | 65,500.00 | 65,700.00 | 65,700.00 | 1,403,032 |
22 Mar 2024 | 67,000.00 | 67,100.00 | 65,700.00 | 66,700.00 | 66,700.00 | 3,638,838 |
21 Mar 2024 | 65,000.00 | 65,800.00 | 64,500.00 | 65,800.00 | 65,800.00 | 3,545,573 |
20 Mar 2024 | 62,500.00 | 63,900.00 | 62,000.00 | 63,800.00 | 63,800.00 | 2,995,420 |
19 Mar 2024 | 62,200.00 | 62,400.00 | 61,200.00 | 61,800.00 | 61,800.00 | 1,056,345 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |