Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 67,800.00 | 69,500.00 | 67,300.00 | 68,100.00 | 68,100.00 | 373,136 |
30 Apr 2024 | 66,900.00 | 68,300.00 | 66,100.00 | 68,100.00 | 68,100.00 | 342,461 |
29 Apr 2024 | 66,000.00 | 68,100.00 | 65,300.00 | 66,800.00 | 66,800.00 | 434,424 |
26 Apr 2024 | 66,200.00 | 68,600.00 | 65,000.00 | 65,500.00 | 65,500.00 | 413,368 |
25 Apr 2024 | 68,200.00 | 68,900.00 | 66,100.00 | 66,200.00 | 66,200.00 | 362,945 |
24 Apr 2024 | 68,000.00 | 69,000.00 | 67,300.00 | 68,200.00 | 68,200.00 | 534,214 |
23 Apr 2024 | 62,800.00 | 69,000.00 | 62,300.00 | 67,800.00 | 67,800.00 | 1,303,510 |
22 Apr 2024 | 64,800.00 | 65,500.00 | 62,900.00 | 63,200.00 | 63,200.00 | 631,404 |
19 Apr 2024 | 62,100.00 | 65,500.00 | 61,500.00 | 63,900.00 | 63,900.00 | 901,014 |
18 Apr 2024 | 59,400.00 | 62,500.00 | 59,000.00 | 62,100.00 | 62,100.00 | 436,049 |
17 Apr 2024 | 61,000.00 | 61,500.00 | 58,800.00 | 58,800.00 | 58,800.00 | 538,916 |
16 Apr 2024 | 63,000.00 | 63,300.00 | 60,100.00 | 61,000.00 | 61,000.00 | 480,588 |
15 Apr 2024 | 63,300.00 | 64,000.00 | 62,100.00 | 63,400.00 | 63,400.00 | 385,459 |
12 Apr 2024 | 62,000.00 | 64,900.00 | 61,200.00 | 64,400.00 | 64,400.00 | 686,599 |
11 Apr 2024 | 61,200.00 | 64,000.00 | 60,700.00 | 61,400.00 | 61,400.00 | 548,250 |
09 Apr 2024 | 62,300.00 | 63,600.00 | 61,200.00 | 63,300.00 | 63,300.00 | 652,739 |
08 Apr 2024 | 64,600.00 | 64,600.00 | 62,000.00 | 62,300.00 | 62,300.00 | 696,992 |
05 Apr 2024 | 63,200.00 | 66,100.00 | 63,100.00 | 64,600.00 | 64,600.00 | 577,985 |
04 Apr 2024 | 66,400.00 | 67,300.00 | 65,000.00 | 65,100.00 | 65,100.00 | 619,457 |
03 Apr 2024 | 64,000.00 | 68,100.00 | 63,900.00 | 66,200.00 | 66,200.00 | 1,510,258 |
02 Apr 2024 | 73,000.00 | 73,200.00 | 64,700.00 | 65,100.00 | 65,100.00 | 2,686,364 |
01 Apr 2024 | 74,500.00 | 76,300.00 | 73,300.00 | 73,800.00 | 73,800.00 | 1,028,856 |
29 Mar 2024 | 74,000.00 | 76,300.00 | 73,300.00 | 74,800.00 | 74,800.00 | 877,616 |
28 Mar 2024 | 78,600.00 | 78,800.00 | 74,000.00 | 74,100.00 | 74,100.00 | 2,159,357 |
27 Mar 2024 | 73,400.00 | 76,000.00 | 71,000.00 | 76,000.00 | 76,000.00 | 1,474,779 |
26 Mar 2024 | 74,800.00 | 77,200.00 | 72,400.00 | 73,000.00 | 73,000.00 | 1,897,966 |
25 Mar 2024 | 74,600.00 | 76,400.00 | 72,800.00 | 76,000.00 | 76,000.00 | 1,933,171 |
22 Mar 2024 | 71,400.00 | 73,700.00 | 69,900.00 | 72,600.00 | 72,600.00 | 1,120,642 |
21 Mar 2024 | 69,500.00 | 72,400.00 | 69,100.00 | 71,800.00 | 71,800.00 | 1,159,452 |
20 Mar 2024 | 71,200.00 | 71,400.00 | 68,300.00 | 68,500.00 | 68,500.00 | 1,187,288 |
19 Mar 2024 | 69,300.00 | 72,900.00 | 67,900.00 | 72,200.00 | 72,200.00 | 1,682,686 |
18 Mar 2024 | 69,800.00 | 71,200.00 | 68,900.00 | 69,300.00 | 69,300.00 | 1,269,958 |
15 Mar 2024 | 72,500.00 | 72,900.00 | 67,900.00 | 69,000.00 | 69,000.00 | 2,187,540 |
14 Mar 2024 | 74,400.00 | 75,900.00 | 72,100.00 | 73,300.00 | 73,300.00 | 1,561,465 |
13 Mar 2024 | 76,800.00 | 79,500.00 | 72,100.00 | 74,400.00 | 74,400.00 | 2,756,900 |
12 Mar 2024 | 76,300.00 | 78,400.00 | 75,600.00 | 77,200.00 | 77,200.00 | 1,588,048 |
11 Mar 2024 | 81,500.00 | 84,000.00 | 77,000.00 | 77,600.00 | 77,600.00 | 3,712,188 |
08 Mar 2024 | 74,500.00 | 80,300.00 | 72,700.00 | 79,000.00 | 79,000.00 | 5,846,265 |
07 Mar 2024 | 75,000.00 | 77,100.00 | 71,900.00 | 75,800.00 | 75,800.00 | 6,213,142 |
06 Mar 2024 | 64,200.00 | 77,600.00 | 63,200.00 | 77,600.00 | 77,600.00 | 13,241,910 |
05 Mar 2024 | 57,300.00 | 60,900.00 | 56,400.00 | 60,000.00 | 60,000.00 | 1,812,917 |
04 Mar 2024 | 53,800.00 | 57,700.00 | 53,800.00 | 57,200.00 | 57,200.00 | 1,069,253 |
29 Feb 2024 | 54,200.00 | 56,500.00 | 53,000.00 | 53,200.00 | 53,200.00 | 808,610 |
28 Feb 2024 | 54,800.00 | 55,400.00 | 53,000.00 | 54,100.00 | 54,100.00 | 653,949 |
27 Feb 2024 | 57,500.00 | 58,000.00 | 54,300.00 | 55,000.00 | 55,000.00 | 1,152,904 |
26 Feb 2024 | 56,400.00 | 59,200.00 | 55,700.00 | 57,000.00 | 57,000.00 | 1,723,570 |
23 Feb 2024 | 57,700.00 | 62,300.00 | 54,800.00 | 55,000.00 | 55,000.00 | 3,504,132 |
22 Feb 2024 | 53,400.00 | 56,600.00 | 53,000.00 | 56,100.00 | 56,100.00 | 1,246,786 |
21 Feb 2024 | 51,800.00 | 54,200.00 | 51,800.00 | 53,000.00 | 53,000.00 | 437,759 |
20 Feb 2024 | 53,800.00 | 53,800.00 | 51,900.00 | 52,300.00 | 52,300.00 | 295,190 |
19 Feb 2024 | 52,700.00 | 54,200.00 | 52,400.00 | 53,400.00 | 53,400.00 | 505,528 |
16 Feb 2024 | 52,100.00 | 53,200.00 | 51,600.00 | 52,500.00 | 52,500.00 | 313,863 |
15 Feb 2024 | 52,600.00 | 53,500.00 | 51,400.00 | 51,900.00 | 51,900.00 | 358,119 |
14 Feb 2024 | 50,500.00 | 53,000.00 | 50,000.00 | 52,200.00 | 52,200.00 | 617,913 |
13 Feb 2024 | 48,300.00 | 52,300.00 | 47,750.00 | 51,700.00 | 51,700.00 | 882,904 |
08 Feb 2024 | 48,650.00 | 48,700.00 | 47,500.00 | 47,500.00 | 47,500.00 | 376,275 |
07 Feb 2024 | 47,400.00 | 49,050.00 | 47,050.00 | 48,650.00 | 48,650.00 | 576,407 |
06 Feb 2024 | 46,750.00 | 47,950.00 | 46,350.00 | 47,200.00 | 47,200.00 | 308,383 |
05 Feb 2024 | 48,650.00 | 49,000.00 | 47,100.00 | 47,100.00 | 47,100.00 | 373,004 |
02 Feb 2024 | 49,000.00 | 49,800.00 | 48,150.00 | 48,650.00 | 48,650.00 | 528,820 |
01 Feb 2024 | 50,200.00 | 51,400.00 | 48,000.00 | 48,550.00 | 48,550.00 | 832,664 |
31 Jan 2024 | 52,200.00 | 52,500.00 | 50,400.00 | 50,400.00 | 50,400.00 | 439,039 |
30 Jan 2024 | 51,100.00 | 52,600.00 | 50,700.00 | 52,200.00 | 52,200.00 | 524,257 |
29 Jan 2024 | 54,000.00 | 54,000.00 | 50,300.00 | 50,500.00 | 50,500.00 | 692,014 |
26 Jan 2024 | 51,700.00 | 54,200.00 | 51,300.00 | 52,500.00 | 52,500.00 | 740,425 |
25 Jan 2024 | 51,100.00 | 52,500.00 | 51,000.00 | 51,600.00 | 51,600.00 | 450,179 |
24 Jan 2024 | 51,900.00 | 52,100.00 | 50,600.00 | 51,300.00 | 51,300.00 | 425,761 |
23 Jan 2024 | 52,900.00 | 55,300.00 | 51,600.00 | 52,400.00 | 52,400.00 | 1,402,964 |
22 Jan 2024 | 50,000.00 | 53,000.00 | 48,500.00 | 52,800.00 | 52,800.00 | 1,574,553 |
19 Jan 2024 | 50,400.00 | 51,000.00 | 48,350.00 | 49,000.00 | 49,000.00 | 1,190,155 |
18 Jan 2024 | 51,100.00 | 52,200.00 | 50,100.00 | 50,400.00 | 50,400.00 | 957,290 |
17 Jan 2024 | 52,800.00 | 53,200.00 | 49,650.00 | 51,000.00 | 51,000.00 | 1,432,448 |
16 Jan 2024 | 56,500.00 | 58,400.00 | 50,700.00 | 52,200.00 | 52,200.00 | 3,874,295 |
15 Jan 2024 | 55,800.00 | 56,100.00 | 53,400.00 | 54,800.00 | 54,800.00 | 837,132 |
12 Jan 2024 | 57,500.00 | 58,000.00 | 55,100.00 | 56,200.00 | 56,200.00 | 757,120 |
11 Jan 2024 | 59,500.00 | 59,600.00 | 57,600.00 | 58,300.00 | 58,300.00 | 627,178 |
10 Jan 2024 | 57,800.00 | 60,900.00 | 55,700.00 | 59,800.00 | 59,800.00 | 1,045,131 |
09 Jan 2024 | 58,700.00 | 61,000.00 | 57,700.00 | 58,600.00 | 58,600.00 | 993,196 |
08 Jan 2024 | 58,200.00 | 59,900.00 | 55,900.00 | 57,200.00 | 57,200.00 | 1,048,990 |
05 Jan 2024 | 59,100.00 | 60,600.00 | 57,200.00 | 57,700.00 | 57,700.00 | 1,302,992 |
04 Jan 2024 | 61,000.00 | 62,000.00 | 58,000.00 | 58,100.00 | 58,100.00 | 1,378,705 |
03 Jan 2024 | 64,100.00 | 65,300.00 | 61,000.00 | 62,000.00 | 62,000.00 | 1,369,269 |
02 Jan 2024 | 64,300.00 | 66,200.00 | 61,000.00 | 64,800.00 | 64,800.00 | 1,861,875 |
28 Dec 2023 | 62,000.00 | 67,100.00 | 60,600.00 | 65,000.00 | 65,000.00 | 4,932,143 |
27 Dec 2023 | 61,100.00 | 65,500.00 | 59,500.00 | 61,100.00 | 61,100.00 | 8,949,593 |
26 Dec 2023 | 61,600.00 | 64,600.00 | 55,700.00 | 57,400.00 | 57,400.00 | 7,375,855 |
22 Dec 2023 | 49,700.00 | 53,000.00 | 49,600.00 | 52,000.00 | 52,000.00 | 628,203 |
21 Dec 2023 | 46,850.00 | 49,700.00 | 46,600.00 | 48,900.00 | 48,900.00 | 343,461 |
20 Dec 2023 | 47,050.00 | 47,300.00 | 46,250.00 | 46,950.00 | 46,950.00 | 156,600 |
19 Dec 2023 | 46,300.00 | 47,050.00 | 45,900.00 | 46,600.00 | 46,600.00 | 187,339 |
18 Dec 2023 | 46,300.00 | 47,700.00 | 46,250.00 | 46,700.00 | 46,700.00 | 174,456 |
15 Dec 2023 | 48,950.00 | 49,000.00 | 45,450.00 | 46,200.00 | 46,200.00 | 322,639 |
14 Dec 2023 | 48,900.00 | 49,750.00 | 48,000.00 | 49,000.00 | 49,000.00 | 233,257 |
13 Dec 2023 | 47,750.00 | 48,950.00 | 47,350.00 | 48,000.00 | 48,000.00 | 175,176 |
12 Dec 2023 | 47,200.00 | 47,950.00 | 46,950.00 | 47,350.00 | 47,350.00 | 153,538 |
11 Dec 2023 | 48,500.00 | 49,100.00 | 47,550.00 | 47,700.00 | 47,700.00 | 172,994 |
08 Dec 2023 | 47,650.00 | 49,000.00 | 47,450.00 | 48,600.00 | 48,600.00 | 179,893 |
07 Dec 2023 | 47,650.00 | 49,700.00 | 47,350.00 | 48,350.00 | 48,350.00 | 253,393 |
06 Dec 2023 | 49,000.00 | 49,350.00 | 47,750.00 | 47,750.00 | 47,750.00 | 227,107 |
05 Dec 2023 | 48,600.00 | 51,000.00 | 47,600.00 | 48,700.00 | 48,700.00 | 353,384 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |