Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 70,500.00 | 71,400.00 | 70,300.00 | 70,300.00 | 70,300.00 | 199,959 |
02 May 2024 | 72,000.00 | 72,100.00 | 70,000.00 | 70,100.00 | 70,100.00 | 495,785 |
30 Apr 2024 | 73,200.00 | 73,400.00 | 72,600.00 | 72,700.00 | 72,700.00 | 332,038 |
29 Apr 2024 | 74,100.00 | 74,100.00 | 72,700.00 | 73,200.00 | 73,200.00 | 361,639 |
26 Apr 2024 | 76,100.00 | 76,400.00 | 73,300.00 | 74,000.00 | 74,000.00 | 377,323 |
25 Apr 2024 | 76,100.00 | 76,800.00 | 75,900.00 | 76,000.00 | 76,000.00 | 129,471 |
24 Apr 2024 | 77,400.00 | 78,400.00 | 76,400.00 | 76,900.00 | 76,900.00 | 200,610 |
23 Apr 2024 | 75,100.00 | 77,700.00 | 75,100.00 | 77,400.00 | 77,400.00 | 167,774 |
22 Apr 2024 | 76,500.00 | 77,400.00 | 75,100.00 | 76,100.00 | 76,100.00 | 196,448 |
19 Apr 2024 | 74,500.00 | 79,400.00 | 74,400.00 | 76,800.00 | 76,800.00 | 549,006 |
18 Apr 2024 | 74,500.00 | 76,200.00 | 74,100.00 | 75,400.00 | 75,400.00 | 244,099 |
17 Apr 2024 | 77,800.00 | 78,500.00 | 74,900.00 | 75,300.00 | 75,300.00 | 327,922 |
16 Apr 2024 | 79,200.00 | 79,500.00 | 77,600.00 | 78,500.00 | 78,500.00 | 244,258 |
15 Apr 2024 | 80,800.00 | 82,700.00 | 79,400.00 | 79,900.00 | 79,900.00 | 710,553 |
12 Apr 2024 | 82,100.00 | 82,400.00 | 77,500.00 | 78,600.00 | 78,600.00 | 504,415 |
11 Apr 2024 | 83,500.00 | 84,500.00 | 82,700.00 | 82,700.00 | 82,700.00 | 356,053 |
09 Apr 2024 | 83,400.00 | 83,800.00 | 81,900.00 | 81,900.00 | 81,900.00 | 289,260 |
08 Apr 2024 | 83,500.00 | 84,500.00 | 82,800.00 | 83,000.00 | 83,000.00 | 321,391 |
05 Apr 2024 | 81,500.00 | 84,000.00 | 81,300.00 | 83,500.00 | 83,500.00 | 934,859 |
04 Apr 2024 | 80,600.00 | 80,700.00 | 79,300.00 | 79,700.00 | 79,700.00 | 164,769 |
03 Apr 2024 | 81,100.00 | 82,800.00 | 80,200.00 | 80,200.00 | 80,200.00 | 389,817 |
02 Apr 2024 | 78,400.00 | 80,500.00 | 78,100.00 | 80,400.00 | 80,400.00 | 425,405 |
01 Apr 2024 | 79,100.00 | 79,200.00 | 78,000.00 | 78,000.00 | 78,000.00 | 116,121 |
29 Mar 2024 | 78,900.00 | 79,500.00 | 78,200.00 | 78,500.00 | 78,500.00 | 214,209 |
28 Mar 2024 | 78,500.00 | 78,700.00 | 77,700.00 | 77,900.00 | 77,900.00 | 113,197 |
27 Mar 2024 | 78,400.00 | 79,200.00 | 78,100.00 | 78,100.00 | 78,100.00 | 152,919 |
26 Mar 2024 | 77,800.00 | 79,400.00 | 77,800.00 | 79,400.00 | 79,400.00 | 293,916 |
25 Mar 2024 | 77,500.00 | 77,500.00 | 76,400.00 | 76,800.00 | 76,800.00 | 148,220 |
22 Mar 2024 | 77,600.00 | 78,200.00 | 76,800.00 | 77,800.00 | 77,800.00 | 141,005 |
21 Mar 2024 | 78,100.00 | 79,000.00 | 77,000.00 | 78,300.00 | 78,300.00 | 243,753 |
20 Mar 2024 | 79,700.00 | 79,900.00 | 77,500.00 | 78,100.00 | 78,100.00 | 205,272 |
19 Mar 2024 | 79,200.00 | 79,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 278,633 |
18 Mar 2024 | 79,100.00 | 79,200.00 | 77,500.00 | 78,300.00 | 78,300.00 | 186,610 |
15 Mar 2024 | 78,100.00 | 79,700.00 | 78,100.00 | 79,300.00 | 79,300.00 | 615,177 |
14 Mar 2024 | 75,100.00 | 78,900.00 | 75,100.00 | 77,900.00 | 77,900.00 | 1,026,047 |
13 Mar 2024 | 75,400.00 | 75,400.00 | 73,600.00 | 73,800.00 | 73,800.00 | 173,533 |
12 Mar 2024 | 75,900.00 | 75,900.00 | 74,500.00 | 75,200.00 | 75,200.00 | 113,428 |
11 Mar 2024 | 73,800.00 | 75,700.00 | 73,600.00 | 75,200.00 | 75,200.00 | 222,890 |
08 Mar 2024 | 73,900.00 | 74,700.00 | 73,100.00 | 74,400.00 | 74,400.00 | 195,086 |
07 Mar 2024 | 74,500.00 | 74,900.00 | 72,900.00 | 73,200.00 | 73,200.00 | 171,844 |
06 Mar 2024 | 74,200.00 | 74,700.00 | 73,600.00 | 73,900.00 | 73,900.00 | 108,302 |
05 Mar 2024 | 74,200.00 | 75,200.00 | 74,100.00 | 74,100.00 | 74,100.00 | 127,137 |
04 Mar 2024 | 77,000.00 | 77,000.00 | 74,600.00 | 75,100.00 | 75,100.00 | 244,435 |
29 Feb 2024 | 75,700.00 | 76,400.00 | 74,900.00 | 76,400.00 | 76,400.00 | 421,224 |
28 Feb 2024 | 73,900.00 | 76,000.00 | 73,500.00 | 75,800.00 | 75,800.00 | 485,619 |
27 Feb 2024 | 72,200.00 | 72,900.00 | 71,300.00 | 72,800.00 | 72,800.00 | 241,445 |
26 Feb 2024 | 74,300.00 | 74,300.00 | 71,400.00 | 72,200.00 | 72,200.00 | 267,466 |
23 Feb 2024 | 74,900.00 | 75,200.00 | 73,900.00 | 75,100.00 | 75,100.00 | 242,195 |
22 Feb 2024 | 75,000.00 | 75,100.00 | 73,400.00 | 74,300.00 | 74,300.00 | 208,505 |
21 Feb 2024 | 75,700.00 | 75,700.00 | 73,800.00 | 74,300.00 | 74,300.00 | 228,440 |
20 Feb 2024 | 74,700.00 | 76,000.00 | 74,400.00 | 75,800.00 | 75,800.00 | 410,060 |
19 Feb 2024 | 72,500.00 | 74,800.00 | 72,500.00 | 74,800.00 | 74,800.00 | 444,344 |
16 Feb 2024 | 72,800.00 | 73,600.00 | 72,000.00 | 72,500.00 | 72,500.00 | 318,768 |
15 Feb 2024 | 72,000.00 | 72,100.00 | 71,000.00 | 72,000.00 | 72,000.00 | 227,083 |
14 Feb 2024 | 71,200.00 | 72,900.00 | 70,500.00 | 71,400.00 | 71,400.00 | 304,178 |
13 Feb 2024 | 69,900.00 | 71,800.00 | 69,900.00 | 71,500.00 | 71,500.00 | 422,109 |
08 Feb 2024 | 70,200.00 | 70,200.00 | 69,400.00 | 69,400.00 | 69,400.00 | 188,293 |
07 Feb 2024 | 69,800.00 | 70,200.00 | 69,400.00 | 69,800.00 | 69,800.00 | 199,052 |
06 Feb 2024 | 69,700.00 | 70,200.00 | 69,000.00 | 69,200.00 | 69,200.00 | 176,256 |
05 Feb 2024 | 69,200.00 | 70,100.00 | 68,600.00 | 69,800.00 | 69,800.00 | 434,935 |
02 Feb 2024 | 67,800.00 | 69,400.00 | 67,300.00 | 68,800.00 | 68,800.00 | 335,433 |
01 Feb 2024 | 67,000.00 | 68,300.00 | 67,000.00 | 67,800.00 | 67,800.00 | 263,371 |
31 Jan 2024 | 67,800.00 | 68,300.00 | 67,500.00 | 68,300.00 | 68,300.00 | 204,476 |
30 Jan 2024 | 68,800.00 | 68,800.00 | 67,000.00 | 67,000.00 | 67,000.00 | 271,635 |
29 Jan 2024 | 68,400.00 | 69,500.00 | 68,100.00 | 69,000.00 | 69,000.00 | 357,716 |
26 Jan 2024 | 67,700.00 | 68,200.00 | 67,300.00 | 68,000.00 | 68,000.00 | 311,070 |
25 Jan 2024 | 66,300.00 | 67,200.00 | 65,900.00 | 67,000.00 | 67,000.00 | 187,349 |
24 Jan 2024 | 66,100.00 | 66,400.00 | 65,700.00 | 66,000.00 | 66,000.00 | 74,192 |
23 Jan 2024 | 66,000.00 | 66,500.00 | 65,500.00 | 66,500.00 | 66,500.00 | 113,821 |
22 Jan 2024 | 66,600.00 | 66,600.00 | 65,200.00 | 65,300.00 | 65,300.00 | 117,437 |
19 Jan 2024 | 65,700.00 | 66,500.00 | 64,900.00 | 66,500.00 | 66,500.00 | 152,369 |
18 Jan 2024 | 64,900.00 | 65,600.00 | 64,700.00 | 64,900.00 | 64,900.00 | 109,728 |
17 Jan 2024 | 65,800.00 | 65,800.00 | 64,700.00 | 64,700.00 | 64,700.00 | 165,922 |
16 Jan 2024 | 66,300.00 | 66,900.00 | 65,600.00 | 65,600.00 | 65,600.00 | 186,581 |
15 Jan 2024 | 66,900.00 | 67,800.00 | 66,900.00 | 66,500.00 | 66,500.00 | 63,389 |
12 Jan 2024 | 66,600.00 | 66,900.00 | 66,100.00 | 66,200.00 | 66,200.00 | 157,163 |
11 Jan 2024 | 67,000.00 | 67,100.00 | 66,000.00 | 66,000.00 | 66,000.00 | 294,555 |
10 Jan 2024 | 67,600.00 | 68,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 128,855 |
09 Jan 2024 | 67,300.00 | 68,000.00 | 67,100.00 | 67,500.00 | 67,500.00 | 196,499 |
08 Jan 2024 | 68,900.00 | 69,400.00 | 67,500.00 | 67,700.00 | 67,700.00 | 207,461 |
05 Jan 2024 | 68,800.00 | 69,400.00 | 68,100.00 | 68,500.00 | 68,500.00 | 180,382 |
04 Jan 2024 | 67,900.00 | 69,700.00 | 67,500.00 | 69,600.00 | 69,600.00 | 457,573 |
03 Jan 2024 | 68,300.00 | 68,800.00 | 67,200.00 | 67,200.00 | 67,200.00 | 228,219 |
02 Jan 2024 | 69,000.00 | 69,300.00 | 68,000.00 | 68,600.00 | 68,600.00 | 209,160 |
28 Dec 2023 | 68,900.00 | 69,700.00 | 68,600.00 | 69,600.00 | 69,600.00 | 208,248 |
27 Dec 2023 | 69,100.00 | 69,100.00 | 68,100.00 | 68,900.00 | 68,900.00 | 342,379 |
26 Dec 2023 | 70,300.00 | 70,900.00 | 69,900.00 | 70,600.00 | 70,600.00 | 403,881 |
22 Dec 2023 | 70,000.00 | 70,100.00 | 69,500.00 | 70,000.00 | 70,000.00 | 196,096 |
21 Dec 2023 | 69,500.00 | 69,800.00 | 69,300.00 | 69,600.00 | 69,600.00 | 145,718 |
20 Dec 2023 | 69,600.00 | 70,000.00 | 69,300.00 | 69,800.00 | 69,800.00 | 229,999 |
19 Dec 2023 | 68,300.00 | 69,400.00 | 68,200.00 | 69,300.00 | 69,300.00 | 208,081 |
18 Dec 2023 | 67,900.00 | 68,300.00 | 67,200.00 | 68,100.00 | 68,100.00 | 144,906 |
15 Dec 2023 | 67,600.00 | 68,100.00 | 67,400.00 | 67,900.00 | 67,900.00 | 227,575 |
14 Dec 2023 | 67,100.00 | 67,700.00 | 66,900.00 | 67,000.00 | 67,000.00 | 333,190 |
13 Dec 2023 | 66,700.00 | 66,800.00 | 66,300.00 | 66,500.00 | 66,500.00 | 183,544 |
12 Dec 2023 | 66,900.00 | 67,500.00 | 66,900.00 | 67,000.00 | 67,000.00 | 178,711 |
11 Dec 2023 | 67,000.00 | 67,200.00 | 66,700.00 | 67,000.00 | 67,000.00 | 111,983 |
08 Dec 2023 | 66,300.00 | 66,900.00 | 66,100.00 | 66,700.00 | 66,700.00 | 202,779 |
07 Dec 2023 | 66,900.00 | 67,000.00 | 65,900.00 | 66,100.00 | 66,100.00 | 383,131 |
06 Dec 2023 | 68,300.00 | 68,500.00 | 67,100.00 | 67,200.00 | 67,200.00 | 419,596 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |