Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 79,700.00 | 80,100.00 | 79,500.00 | 79,500.00 | 79,500.00 | 185 |
07 May 2024 | 79,200.00 | 79,700.00 | 79,000.00 | 79,700.00 | 79,700.00 | 504 |
03 May 2024 | 78,900.00 | 78,900.00 | 78,000.00 | 78,700.00 | 78,700.00 | 783 |
02 May 2024 | 78,900.00 | 78,900.00 | 78,500.00 | 78,900.00 | 78,900.00 | 127 |
30 Apr 2024 | 79,000.00 | 79,000.00 | 77,700.00 | 78,900.00 | 78,900.00 | 99 |
29 Apr 2024 | 78,200.00 | 79,200.00 | 77,800.00 | 79,200.00 | 79,200.00 | 291 |
26 Apr 2024 | 77,200.00 | 78,100.00 | 77,200.00 | 78,100.00 | 78,100.00 | 564 |
25 Apr 2024 | 78,000.00 | 78,100.00 | 77,300.00 | 77,800.00 | 77,800.00 | 655 |
24 Apr 2024 | 78,200.00 | 78,200.00 | 77,000.00 | 78,200.00 | 78,200.00 | 342 |
23 Apr 2024 | 77,200.00 | 79,600.00 | 76,500.00 | 78,300.00 | 78,300.00 | 1,196 |
22 Apr 2024 | 77,400.00 | 77,500.00 | 76,900.00 | 77,300.00 | 77,300.00 | 395 |
19 Apr 2024 | 77,700.00 | 78,100.00 | 77,000.00 | 77,100.00 | 77,100.00 | 1,078 |
18 Apr 2024 | 78,100.00 | 78,100.00 | 77,500.00 | 77,600.00 | 77,600.00 | 112 |
17 Apr 2024 | 78,100.00 | 78,200.00 | 76,800.00 | 78,100.00 | 78,100.00 | 1,623 |
16 Apr 2024 | 78,300.00 | 78,300.00 | 77,000.00 | 77,900.00 | 77,900.00 | 397 |
15 Apr 2024 | 77,700.00 | 78,200.00 | 77,600.00 | 78,000.00 | 78,000.00 | 210 |
12 Apr 2024 | 78,300.00 | 78,300.00 | 78,000.00 | 78,200.00 | 78,200.00 | 208 |
11 Apr 2024 | 77,300.00 | 78,500.00 | 76,900.00 | 78,400.00 | 78,400.00 | 411 |
09 Apr 2024 | 77,300.00 | 77,300.00 | 76,800.00 | 77,100.00 | 77,100.00 | 680 |
08 Apr 2024 | 78,400.00 | 78,400.00 | 76,700.00 | 77,000.00 | 77,000.00 | 622 |
05 Apr 2024 | 78,200.00 | 78,200.00 | 77,300.00 | 77,400.00 | 77,400.00 | 129 |
04 Apr 2024 | 77,000.00 | 78,400.00 | 77,000.00 | 78,000.00 | 78,000.00 | 699 |
03 Apr 2024 | 79,400.00 | 79,400.00 | 76,900.00 | 78,100.00 | 78,100.00 | 253 |
02 Apr 2024 | 77,800.00 | 78,300.00 | 77,000.00 | 77,900.00 | 77,900.00 | 281 |
01 Apr 2024 | 78,200.00 | 78,200.00 | 77,200.00 | 77,800.00 | 77,800.00 | 203 |
29 Mar 2024 | 77,400.00 | 78,300.00 | 77,200.00 | 77,800.00 | 77,800.00 | 237 |
28 Mar 2024 | 76,100.00 | 78,200.00 | 76,100.00 | 77,400.00 | 77,400.00 | 142 |
27 Mar 2024 | 78,400.00 | 78,400.00 | 77,700.00 | 78,300.00 | 78,300.00 | 128 |
26 Mar 2024 | 78,000.00 | 78,600.00 | 77,700.00 | 78,400.00 | 78,400.00 | 241 |
25 Mar 2024 | 78,600.00 | 78,600.00 | 77,800.00 | 78,000.00 | 78,000.00 | 272 |
22 Mar 2024 | 77,700.00 | 78,700.00 | 77,700.00 | 78,200.00 | 78,200.00 | 200 |
21 Mar 2024 | 78,700.00 | 78,700.00 | 77,300.00 | 77,500.00 | 77,500.00 | 210 |
20 Mar 2024 | 77,500.00 | 77,500.00 | 77,000.00 | 77,500.00 | 77,500.00 | 409 |
19 Mar 2024 | 77,700.00 | 77,700.00 | 76,100.00 | 77,500.00 | 77,500.00 | 244 |
18 Mar 2024 | 77,600.00 | 77,700.00 | 74,500.00 | 77,700.00 | 77,700.00 | 125 |
15 Mar 2024 | 77,900.00 | 77,900.00 | 77,100.00 | 77,500.00 | 77,500.00 | 167 |
14 Mar 2024 | 77,800.00 | 77,800.00 | 76,900.00 | 77,500.00 | 77,500.00 | 525 |
13 Mar 2024 | 81,100.00 | 81,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 363 |
12 Mar 2024 | 77,500.00 | 78,700.00 | 77,300.00 | 77,900.00 | 77,900.00 | 1,052 |
11 Mar 2024 | 77,100.00 | 77,800.00 | 77,100.00 | 77,400.00 | 77,400.00 | 879 |
08 Mar 2024 | 78,800.00 | 78,800.00 | 78,000.00 | 78,200.00 | 78,200.00 | 142 |
07 Mar 2024 | 78,600.00 | 78,600.00 | 78,100.00 | 78,200.00 | 78,200.00 | 89 |
06 Mar 2024 | 78,200.00 | 78,900.00 | 77,600.00 | 78,600.00 | 78,600.00 | 350 |
05 Mar 2024 | 79,000.00 | 79,500.00 | 78,100.00 | 78,700.00 | 78,700.00 | 203 |
04 Mar 2024 | 79,100.00 | 79,400.00 | 78,200.00 | 79,000.00 | 79,000.00 | 363 |
29 Feb 2024 | 79,400.00 | 79,800.00 | 78,300.00 | 78,800.00 | 78,800.00 | 190 |
28 Feb 2024 | 79,000.00 | 79,100.00 | 77,900.00 | 78,800.00 | 78,800.00 | 159 |
27 Feb 2024 | 80,800.00 | 80,800.00 | 77,500.00 | 78,500.00 | 78,500.00 | 1,078 |
26 Feb 2024 | 78,700.00 | 78,700.00 | 77,900.00 | 78,200.00 | 78,200.00 | 1,262 |
23 Feb 2024 | 79,300.00 | 79,300.00 | 78,000.00 | 78,500.00 | 78,500.00 | 208 |
22 Feb 2024 | 79,700.00 | 79,700.00 | 78,600.00 | 78,800.00 | 78,800.00 | 127 |
21 Feb 2024 | 79,200.00 | 79,900.00 | 78,400.00 | 79,300.00 | 79,300.00 | 357 |
20 Feb 2024 | 80,000.00 | 80,200.00 | 78,000.00 | 79,200.00 | 79,200.00 | 444 |
19 Feb 2024 | 79,200.00 | 79,900.00 | 78,500.00 | 79,600.00 | 79,600.00 | 361 |
16 Feb 2024 | 79,300.00 | 80,800.00 | 79,000.00 | 79,200.00 | 79,200.00 | 212 |
15 Feb 2024 | 80,200.00 | 81,000.00 | 78,500.00 | 78,800.00 | 78,800.00 | 478 |
14 Feb 2024 | 79,300.00 | 79,900.00 | 78,500.00 | 79,100.00 | 79,100.00 | 215 |
13 Feb 2024 | 80,800.00 | 80,800.00 | 78,700.00 | 79,300.00 | 79,300.00 | 291 |
08 Feb 2024 | 79,800.00 | 80,100.00 | 78,800.00 | 79,600.00 | 79,600.00 | 617 |
07 Feb 2024 | 79,300.00 | 79,800.00 | 78,500.00 | 79,200.00 | 79,200.00 | 245 |
06 Feb 2024 | 79,200.00 | 79,800.00 | 78,500.00 | 79,300.00 | 79,300.00 | 172 |
05 Feb 2024 | 79,900.00 | 80,900.00 | 78,500.00 | 79,600.00 | 79,600.00 | 383 |
02 Feb 2024 | 79,800.00 | 79,800.00 | 78,900.00 | 79,500.00 | 79,500.00 | 169 |
01 Feb 2024 | 80,000.00 | 80,000.00 | 78,600.00 | 78,700.00 | 78,700.00 | 327 |
31 Jan 2024 | 78,900.00 | 79,100.00 | 78,000.00 | 79,000.00 | 79,000.00 | 67 |
30 Jan 2024 | 80,000.00 | 80,000.00 | 78,900.00 | 79,100.00 | 79,100.00 | 203 |
29 Jan 2024 | 78,800.00 | 79,800.00 | 77,800.00 | 79,100.00 | 79,100.00 | 316 |
26 Jan 2024 | 79,600.00 | 80,200.00 | 78,000.00 | 78,000.00 | 78,000.00 | 114 |
25 Jan 2024 | 79,100.00 | 80,800.00 | 78,000.00 | 79,600.00 | 79,600.00 | 438 |
24 Jan 2024 | 79,300.00 | 80,200.00 | 78,700.00 | 78,900.00 | 78,900.00 | 480 |
23 Jan 2024 | 79,800.00 | 80,500.00 | 77,900.00 | 79,500.00 | 79,500.00 | 1,327 |
22 Jan 2024 | 80,100.00 | 81,200.00 | 79,000.00 | 80,400.00 | 80,400.00 | 275 |
19 Jan 2024 | 80,700.00 | 81,200.00 | 79,000.00 | 80,400.00 | 80,400.00 | 1,110 |
18 Jan 2024 | 79,700.00 | 81,500.00 | 79,500.00 | 80,700.00 | 80,700.00 | 193 |
17 Jan 2024 | 79,600.00 | 81,600.00 | 79,000.00 | 80,300.00 | 80,300.00 | 986 |
16 Jan 2024 | 78,800.00 | 79,500.00 | 78,700.00 | 79,400.00 | 79,400.00 | 225 |
15 Jan 2024 | 78,300.00 | 79,600.00 | 78,300.00 | 79,000.00 | 79,000.00 | 73 |
12 Jan 2024 | 79,000.00 | 79,600.00 | 78,600.00 | 79,500.00 | 79,500.00 | 425 |
11 Jan 2024 | 79,000.00 | 79,500.00 | 78,100.00 | 78,600.00 | 78,600.00 | 125 |
10 Jan 2024 | 78,500.00 | 79,600.00 | 78,000.00 | 78,500.00 | 78,500.00 | 148 |
09 Jan 2024 | 78,000.00 | 78,800.00 | 77,900.00 | 77,900.00 | 77,900.00 | 227 |
08 Jan 2024 | 78,000.00 | 78,800.00 | 78,000.00 | 78,000.00 | 78,000.00 | 135 |
05 Jan 2024 | 78,400.00 | 80,200.00 | 77,900.00 | 77,900.00 | 77,900.00 | 288 |
04 Jan 2024 | 78,800.00 | 79,100.00 | 78,000.00 | 78,800.00 | 78,800.00 | 438 |
03 Jan 2024 | 79,200.00 | 79,200.00 | 78,600.00 | 78,600.00 | 78,600.00 | 340 |
02 Jan 2024 | 78,800.00 | 79,300.00 | 78,700.00 | 79,200.00 | 79,200.00 | 137 |
28 Dec 2023 | 79,000.00 | 80,200.00 | 78,800.00 | 78,800.00 | 78,800.00 | 416 |
27 Dec 2023 | 79,700.00 | 79,800.00 | 78,800.00 | 78,900.00 | 78,900.00 | 234 |
26 Dec 2023 | 78,800.00 | 79,900.00 | 78,800.00 | 79,700.00 | 79,700.00 | 289 |
22 Dec 2023 | 78,900.00 | 79,900.00 | 78,800.00 | 78,800.00 | 78,800.00 | 249 |
21 Dec 2023 | 78,800.00 | 79,500.00 | 78,800.00 | 79,200.00 | 79,200.00 | 1,006 |
20 Dec 2023 | 79,000.00 | 79,900.00 | 78,600.00 | 78,700.00 | 78,700.00 | 636 |
19 Dec 2023 | 79,300.00 | 79,500.00 | 79,000.00 | 79,000.00 | 79,000.00 | 632 |
18 Dec 2023 | 79,600.00 | 80,200.00 | 79,000.00 | 79,300.00 | 79,300.00 | 792 |
15 Dec 2023 | 78,800.00 | 80,000.00 | 78,800.00 | 80,000.00 | 80,000.00 | 1,059 |
14 Dec 2023 | 80,000.00 | 80,000.00 | 78,800.00 | 78,800.00 | 78,800.00 | 1,064 |
13 Dec 2023 | 80,000.00 | 80,000.00 | 79,700.00 | 79,800.00 | 79,800.00 | 88 |
12 Dec 2023 | 80,200.00 | 80,200.00 | 79,600.00 | 79,700.00 | 79,700.00 | 277 |
11 Dec 2023 | 80,200.00 | 80,200.00 | 79,800.00 | 80,000.00 | 80,000.00 | 181 |
08 Dec 2023 | 80,300.00 | 80,300.00 | 79,800.00 | 79,900.00 | 79,900.00 | 343 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |