Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 114,900.00 | 114,900.00 | 111,700.00 | 112,500.00 | 112,500.00 | 427,507 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 113,600.00 | 116,200.00 | 112,500.00 | 114,100.00 | 114,100.00 | 514,254 |
02 Jul 2024 | 115,400.00 | 116,900.00 | 111,700.00 | 111,900.00 | 111,900.00 | 488,125 |
01 Jul 2024 | 114,000.00 | 116,000.00 | 111,300.00 | 115,300.00 | 115,300.00 | 637,244 |
28 Jun 2024 | 110,300.00 | 119,900.00 | 109,700.00 | 116,100.00 | 116,100.00 | 1,776,299 |
27 Jun 2024 | 108,200.00 | 111,500.00 | 108,100.00 | 109,100.00 | 109,100.00 | 502,857 |
26 Jun 2024 | 108,000.00 | 111,200.00 | 106,100.00 | 109,000.00 | 109,000.00 | 744,436 |
25 Jun 2024 | 108,000.00 | 111,000.00 | 107,000.00 | 107,000.00 | 107,000.00 | 807,974 |
24 Jun 2024 | 113,500.00 | 113,800.00 | 108,000.00 | 108,400.00 | 108,400.00 | 1,063,080 |
21 Jun 2024 | 124,800.00 | 125,100.00 | 112,400.00 | 114,100.00 | 114,100.00 | 3,189,193 |
20 Jun 2024 | 113,100.00 | 126,000.00 | 112,700.00 | 121,000.00 | 121,000.00 | 8,538,298 |
19 Jun 2024 | 103,600.00 | 105,000.00 | 102,600.00 | 104,700.00 | 104,700.00 | 410,996 |
18 Jun 2024 | 109,800.00 | 110,200.00 | 102,400.00 | 103,100.00 | 103,100.00 | 718,167 |
17 Jun 2024 | 112,100.00 | 114,800.00 | 107,900.00 | 108,800.00 | 108,800.00 | 760,092 |
14 Jun 2024 | 104,600.00 | 113,300.00 | 104,400.00 | 111,900.00 | 111,900.00 | 922,260 |
13 Jun 2024 | 105,200.00 | 106,400.00 | 102,800.00 | 105,100.00 | 105,100.00 | 524,507 |
12 Jun 2024 | 103,600.00 | 106,800.00 | 103,300.00 | 104,200.00 | 104,200.00 | 376,204 |
11 Jun 2024 | 102,200.00 | 105,400.00 | 100,700.00 | 103,600.00 | 103,600.00 | 440,537 |
10 Jun 2024 | 102,800.00 | 102,800.00 | 101,100.00 | 101,300.00 | 101,300.00 | 384,598 |
07 Jun 2024 | 104,700.00 | 105,700.00 | 103,300.00 | 103,800.00 | 103,800.00 | 315,977 |
05 Jun 2024 | 103,100.00 | 106,100.00 | 101,400.00 | 103,600.00 | 103,600.00 | 474,895 |
04 Jun 2024 | 106,300.00 | 107,600.00 | 104,000.00 | 104,300.00 | 104,300.00 | 409,559 |
03 Jun 2024 | 101,000.00 | 111,900.00 | 101,000.00 | 106,300.00 | 106,300.00 | 1,320,915 |
31 May 2024 | 103,100.00 | 105,900.00 | 99,600.00 | 100,000.00 | 100,000.00 | 908,750 |
30 May 2024 | 101,300.00 | 103,400.00 | 100,200.00 | 102,200.00 | 102,200.00 | 361,181 |
29 May 2024 | 103,600.00 | 104,000.00 | 101,600.00 | 102,100.00 | 102,100.00 | 324,736 |
28 May 2024 | 105,200.00 | 106,000.00 | 103,700.00 | 105,000.00 | 105,000.00 | 163,498 |
27 May 2024 | 101,500.00 | 105,400.00 | 101,500.00 | 105,100.00 | 105,100.00 | 297,670 |
24 May 2024 | 103,200.00 | 103,800.00 | 101,300.00 | 101,700.00 | 101,700.00 | 453,820 |
23 May 2024 | 104,100.00 | 105,400.00 | 103,600.00 | 104,200.00 | 104,200.00 | 233,166 |
22 May 2024 | 106,400.00 | 106,400.00 | 104,100.00 | 105,400.00 | 105,400.00 | 253,684 |
21 May 2024 | 107,500.00 | 108,000.00 | 105,400.00 | 105,700.00 | 105,700.00 | 256,072 |
20 May 2024 | 107,800.00 | 109,600.00 | 107,400.00 | 108,100.00 | 108,100.00 | 177,298 |
17 May 2024 | 109,100.00 | 110,200.00 | 107,400.00 | 107,700.00 | 107,700.00 | 237,202 |
16 May 2024 | 111,800.00 | 112,100.00 | 108,700.00 | 109,700.00 | 109,700.00 | 307,111 |
14 May 2024 | 111,000.00 | 112,500.00 | 110,100.00 | 110,400.00 | 110,400.00 | 174,816 |
13 May 2024 | 111,600.00 | 111,600.00 | 109,700.00 | 110,800.00 | 110,800.00 | 160,093 |
10 May 2024 | 112,500.00 | 112,900.00 | 110,000.00 | 111,200.00 | 111,200.00 | 163,644 |
09 May 2024 | 112,900.00 | 113,700.00 | 111,300.00 | 111,400.00 | 111,400.00 | 336,743 |
08 May 2024 | 111,900.00 | 113,000.00 | 111,500.00 | 113,000.00 | 113,000.00 | 210,373 |
07 May 2024 | 110,800.00 | 112,200.00 | 110,000.00 | 112,200.00 | 112,200.00 | 254,931 |
03 May 2024 | 110,000.00 | 110,300.00 | 109,000.00 | 109,600.00 | 109,600.00 | 160,242 |
02 May 2024 | 109,200.00 | 111,100.00 | 108,600.00 | 109,000.00 | 109,000.00 | 223,560 |
30 Apr 2024 | 113,200.00 | 113,300.00 | 108,200.00 | 111,100.00 | 111,100.00 | 545,936 |
29 Apr 2024 | 108,000.00 | 113,600.00 | 107,400.00 | 112,700.00 | 112,700.00 | 548,435 |
26 Apr 2024 | 107,500.00 | 108,000.00 | 105,900.00 | 106,700.00 | 106,700.00 | 247,709 |
25 Apr 2024 | 109,200.00 | 109,500.00 | 107,400.00 | 107,500.00 | 107,500.00 | 207,953 |
24 Apr 2024 | 110,700.00 | 113,200.00 | 109,200.00 | 110,000.00 | 110,000.00 | 322,770 |
23 Apr 2024 | 110,400.00 | 110,400.00 | 107,500.00 | 108,400.00 | 108,400.00 | 187,000 |
22 Apr 2024 | 104,800.00 | 110,600.00 | 104,800.00 | 110,600.00 | 110,600.00 | 440,984 |
19 Apr 2024 | 105,000.00 | 105,300.00 | 103,200.00 | 103,800.00 | 103,800.00 | 345,437 |
18 Apr 2024 | 104,800.00 | 107,500.00 | 104,700.00 | 106,200.00 | 106,200.00 | 226,720 |
17 Apr 2024 | 103,600.00 | 107,700.00 | 103,600.00 | 104,800.00 | 104,800.00 | 351,798 |
16 Apr 2024 | 103,300.00 | 105,000.00 | 102,600.00 | 103,800.00 | 103,800.00 | 336,311 |
15 Apr 2024 | 109,000.00 | 110,000.00 | 105,200.00 | 105,300.00 | 105,300.00 | 490,834 |
12 Apr 2024 | 110,000.00 | 110,800.00 | 108,000.00 | 108,400.00 | 108,400.00 | 439,283 |
11 Apr 2024 | 116,300.00 | 116,900.00 | 110,500.00 | 110,600.00 | 110,600.00 | 852,391 |
09 Apr 2024 | 119,000.00 | 121,200.00 | 117,500.00 | 117,500.00 | 117,500.00 | 349,338 |
08 Apr 2024 | 117,800.00 | 119,300.00 | 114,200.00 | 118,800.00 | 118,800.00 | 485,400 |
05 Apr 2024 | 118,800.00 | 119,900.00 | 116,800.00 | 118,100.00 | 118,100.00 | 359,226 |
04 Apr 2024 | 118,500.00 | 120,200.00 | 117,500.00 | 119,900.00 | 119,900.00 | 347,444 |
03 Apr 2024 | 121,400.00 | 124,500.00 | 116,800.00 | 117,400.00 | 117,400.00 | 798,593 |
02 Apr 2024 | 117,500.00 | 122,500.00 | 117,200.00 | 121,800.00 | 121,800.00 | 512,554 |
01 Apr 2024 | 116,300.00 | 118,500.00 | 115,200.00 | 117,400.00 | 117,400.00 | 260,572 |
29 Mar 2024 | 118,700.00 | 118,900.00 | 116,000.00 | 116,000.00 | 116,000.00 | 444,662 |
28 Mar 2024 | 121,600.00 | 121,600.00 | 118,000.00 | 118,400.00 | 118,400.00 | 439,918 |
27 Mar 2024 | 120,500.00 | 121,900.00 | 120,400.00 | 120,700.00 | 120,700.00 | 242,007 |
26 Mar 2024 | 120,900.00 | 122,800.00 | 120,400.00 | 120,600.00 | 120,600.00 | 362,055 |
25 Mar 2024 | 120,500.00 | 122,400.00 | 120,300.00 | 121,000.00 | 121,000.00 | 341,937 |
22 Mar 2024 | 119,200.00 | 121,400.00 | 119,100.00 | 120,000.00 | 120,000.00 | 396,268 |
21 Mar 2024 | 120,300.00 | 121,200.00 | 119,500.00 | 120,000.00 | 120,000.00 | 451,396 |
20 Mar 2024 | 123,000.00 | 123,800.00 | 119,400.00 | 119,700.00 | 119,700.00 | 757,266 |
19 Mar 2024 | 128,000.00 | 128,100.00 | 122,200.00 | 125,100.00 | 125,100.00 | 627,338 |
18 Mar 2024 | 121,100.00 | 128,300.00 | 120,000.00 | 125,600.00 | 125,600.00 | 773,227 |
15 Mar 2024 | 120,900.00 | 121,500.00 | 119,500.00 | 120,000.00 | 120,000.00 | 362,679 |
14 Mar 2024 | 119,200.00 | 121,700.00 | 118,800.00 | 120,700.00 | 120,700.00 | 654,907 |
13 Mar 2024 | 123,100.00 | 123,200.00 | 119,600.00 | 119,800.00 | 119,800.00 | 409,170 |
12 Mar 2024 | 119,700.00 | 121,200.00 | 119,300.00 | 120,900.00 | 120,900.00 | 380,181 |
11 Mar 2024 | 118,000.00 | 119,500.00 | 117,500.00 | 118,600.00 | 118,600.00 | 192,984 |
08 Mar 2024 | 120,000.00 | 121,200.00 | 118,800.00 | 119,000.00 | 119,000.00 | 320,682 |
07 Mar 2024 | 116,000.00 | 119,800.00 | 115,200.00 | 118,800.00 | 118,800.00 | 489,113 |
06 Mar 2024 | 117,300.00 | 117,700.00 | 115,100.00 | 115,700.00 | 115,700.00 | 352,436 |
05 Mar 2024 | 116,900.00 | 118,700.00 | 116,200.00 | 117,400.00 | 117,400.00 | 389,662 |
04 Mar 2024 | 117,500.00 | 119,700.00 | 117,000.00 | 117,000.00 | 117,000.00 | 338,468 |
29 Feb 2024 | 118,400.00 | 119,300.00 | 116,700.00 | 117,100.00 | 117,100.00 | 539,100 |
28 Feb 2024 | 118,900.00 | 120,200.00 | 118,500.00 | 119,600.00 | 119,600.00 | 275,426 |
27 Feb 2024 | 121,700.00 | 122,500.00 | 118,300.00 | 118,600.00 | 118,600.00 | 299,483 |
26 Feb 2024 | 123,300.00 | 123,300.00 | 120,200.00 | 120,800.00 | 120,800.00 | 319,428 |
23 Feb 2024 | 123,600.00 | 125,000.00 | 123,000.00 | 123,200.00 | 123,200.00 | 248,423 |
22 Feb 2024 | 125,300.00 | 125,500.00 | 123,500.00 | 123,500.00 | 123,500.00 | 214,849 |
21 Feb 2024 | 124,900.00 | 126,400.00 | 123,800.00 | 124,100.00 | 124,100.00 | 301,311 |
20 Feb 2024 | 128,900.00 | 129,600.00 | 125,300.00 | 126,000.00 | 126,000.00 | 363,614 |
19 Feb 2024 | 127,200.00 | 130,800.00 | 127,200.00 | 128,900.00 | 128,900.00 | 509,358 |
16 Feb 2024 | 123,800.00 | 127,300.00 | 123,800.00 | 127,100.00 | 127,100.00 | 490,180 |
15 Feb 2024 | 123,700.00 | 123,700.00 | 121,700.00 | 122,100.00 | 122,100.00 | 214,590 |
14 Feb 2024 | 121,900.00 | 123,000.00 | 120,600.00 | 122,100.00 | 122,100.00 | 250,400 |
13 Feb 2024 | 121,800.00 | 124,000.00 | 121,800.00 | 122,900.00 | 122,900.00 | 381,580 |
08 Feb 2024 | 122,200.00 | 122,900.00 | 120,800.00 | 121,000.00 | 121,000.00 | 424,162 |
07 Feb 2024 | 121,200.00 | 123,700.00 | 119,400.00 | 121,000.00 | 121,000.00 | 663,618 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |