Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 133,500.00 | 133,500.00 | 129,800.00 | 131,300.00 | 131,300.00 | 9,755 |
27 Jun 2024 | 133,900.00 | 133,900.00 | 130,400.00 | 131,900.00 | 131,900.00 | 16,838 |
26 Jun 2024 | 134,100.00 | 134,600.00 | 132,800.00 | 134,400.00 | 134,400.00 | 10,141 |
25 Jun 2024 | 133,900.00 | 134,300.00 | 133,700.00 | 134,300.00 | 134,300.00 | 8,228 |
24 Jun 2024 | 133,000.00 | 133,800.00 | 132,900.00 | 133,100.00 | 133,100.00 | 7,755 |
21 Jun 2024 | 133,100.00 | 134,200.00 | 132,400.00 | 133,000.00 | 133,000.00 | 22,602 |
20 Jun 2024 | 132,300.00 | 134,300.00 | 132,200.00 | 133,600.00 | 133,600.00 | 8,989 |
19 Jun 2024 | 131,900.00 | 133,000.00 | 131,600.00 | 132,500.00 | 132,500.00 | 10,613 |
18 Jun 2024 | 130,200.00 | 132,100.00 | 130,100.00 | 131,800.00 | 131,800.00 | 13,491 |
17 Jun 2024 | 132,200.00 | 132,600.00 | 128,900.00 | 129,900.00 | 129,900.00 | 21,847 |
14 Jun 2024 | 132,600.00 | 133,300.00 | 131,600.00 | 131,700.00 | 131,700.00 | 21,996 |
13 Jun 2024 | 133,500.00 | 134,200.00 | 132,200.00 | 132,600.00 | 132,600.00 | 17,345 |
12 Jun 2024 | 131,700.00 | 133,600.00 | 131,600.00 | 133,600.00 | 133,600.00 | 15,167 |
11 Jun 2024 | 132,000.00 | 132,500.00 | 131,000.00 | 131,500.00 | 131,500.00 | 11,525 |
10 Jun 2024 | 131,700.00 | 131,800.00 | 130,300.00 | 131,800.00 | 131,800.00 | 13,364 |
07 Jun 2024 | 132,400.00 | 132,800.00 | 130,200.00 | 131,300.00 | 131,300.00 | 19,553 |
06 Jun 2024 | 131,800.00 | 132,900.00 | 129,900.00 | 132,900.00 | 132,900.00 | 28,889 |
05 Jun 2024 | 130,900.00 | 132,200.00 | 129,700.00 | 131,300.00 | 131,300.00 | 22,294 |
04 Jun 2024 | 129,800.00 | 131,900.00 | 129,100.00 | 130,900.00 | 130,900.00 | 22,459 |
03 Jun 2024 | 130,700.00 | 131,700.00 | 129,300.00 | 129,300.00 | 129,300.00 | 25,439 |
31 May 2024 | 128,300.00 | 131,000.00 | 128,300.00 | 130,500.00 | 130,500.00 | 296,786 |
30 May 2024 | 130,100.00 | 130,200.00 | 127,800.00 | 129,200.00 | 129,200.00 | 26,819 |
29 May 2024 | 133,500.00 | 133,900.00 | 129,500.00 | 130,300.00 | 130,300.00 | 29,805 |
28 May 2024 | 131,500.00 | 134,000.00 | 131,500.00 | 133,700.00 | 133,700.00 | 23,043 |
27 May 2024 | 131,700.00 | 132,000.00 | 128,800.00 | 131,600.00 | 131,600.00 | 26,856 |
24 May 2024 | 131,900.00 | 132,400.00 | 130,200.00 | 131,300.00 | 131,300.00 | 26,383 |
23 May 2024 | 129,100.00 | 133,000.00 | 128,900.00 | 133,000.00 | 133,000.00 | 25,577 |
22 May 2024 | 131,400.00 | 131,600.00 | 128,800.00 | 129,800.00 | 129,800.00 | 25,122 |
21 May 2024 | 131,500.00 | 131,900.00 | 130,300.00 | 131,200.00 | 131,200.00 | 24,023 |
20 May 2024 | 132,500.00 | 132,800.00 | 130,900.00 | 132,200.00 | 132,200.00 | 23,331 |
17 May 2024 | 131,600.00 | 133,100.00 | 131,100.00 | 132,700.00 | 132,700.00 | 24,309 |
16 May 2024 | 132,700.00 | 134,500.00 | 132,300.00 | 133,300.00 | 133,300.00 | 24,754 |
15 May 2024 | 133,700.00 | 133,900.00 | 130,500.00 | 132,900.00 | 132,900.00 | 37,226 |
14 May 2024 | 135,000.00 | 135,800.00 | 134,100.00 | 134,500.00 | 134,500.00 | 21,860 |
13 May 2024 | 132,500.00 | 134,300.00 | 132,500.00 | 134,200.00 | 134,200.00 | 18,998 |
10 May 2024 | 133,000.00 | 133,900.00 | 131,400.00 | 133,900.00 | 133,900.00 | 41,755 |
09 May 2024 | 130,900.00 | 133,100.00 | 130,700.00 | 132,500.00 | 132,500.00 | 19,426 |
08 May 2024 | 130,900.00 | 131,500.00 | 130,200.00 | 130,500.00 | 130,500.00 | 18,454 |
07 May 2024 | 130,200.00 | 131,500.00 | 129,900.00 | 130,800.00 | 130,800.00 | 19,809 |
02 May 2024 | 129,300.00 | 131,700.00 | 128,900.00 | 128,900.00 | 128,900.00 | 27,288 |
01 May 2024 | 127,800.00 | 129,700.00 | 127,500.00 | 129,200.00 | 129,200.00 | 16,451 |
30 Apr 2024 | 128,600.00 | 129,400.00 | 128,100.00 | 128,500.00 | 128,500.00 | 29,313 |
26 Apr 2024 | 130,000.00 | 130,200.00 | 127,700.00 | 129,000.00 | 129,000.00 | 19,369 |
25 Apr 2024 | 131,500.00 | 132,100.00 | 130,600.00 | 130,600.00 | 130,600.00 | 18,684 |
24 Apr 2024 | 129,700.00 | 131,100.00 | 128,900.00 | 130,500.00 | 130,500.00 | 12,449 |
23 Apr 2024 | 130,500.00 | 131,400.00 | 129,700.00 | 129,800.00 | 129,800.00 | 20,629 |
22 Apr 2024 | 128,100.00 | 130,600.00 | 128,100.00 | 129,900.00 | 129,900.00 | 24,418 |
19 Apr 2024 | 126,500.00 | 127,700.00 | 125,100.00 | 127,300.00 | 127,300.00 | 26,091 |
18 Apr 2024 | 129,000.00 | 130,200.00 | 126,200.00 | 126,700.00 | 126,700.00 | 23,330 |
17 Apr 2024 | 127,900.00 | 131,000.00 | 127,600.00 | 129,700.00 | 129,700.00 | 30,042 |
16 Apr 2024 | 124,900.00 | 128,400.00 | 123,800.00 | 126,900.00 | 126,900.00 | 27,247 |
15 Apr 2024 | 125,400.00 | 125,500.00 | 123,900.00 | 124,000.00 | 124,000.00 | 21,286 |
12 Apr 2024 | 126,500.00 | 126,500.00 | 124,200.00 | 125,300.00 | 125,300.00 | 23,251 |
11 Apr 2024 | 123,900.00 | 126,700.00 | 123,800.00 | 126,300.00 | 126,300.00 | 20,481 |
10 Apr 2024 | 125,500.00 | 127,200.00 | 124,200.00 | 124,700.00 | 124,700.00 | 16,307 |
09 Apr 2024 | 125,900.00 | 126,600.00 | 125,100.00 | 125,900.00 | 125,900.00 | 20,705 |
08 Apr 2024 | 121,900.00 | 124,700.00 | 121,000.00 | 124,600.00 | 124,600.00 | 20,312 |
05 Apr 2024 | 122,800.00 | 122,800.00 | 120,800.00 | 121,800.00 | 121,800.00 | 14,193 |
04 Apr 2024 | 122,700.00 | 122,800.00 | 120,600.00 | 121,900.00 | 121,900.00 | 17,358 |
03 Apr 2024 | 123,200.00 | 123,400.00 | 121,300.00 | 122,500.00 | 122,500.00 | 16,838 |
02 Apr 2024 | 126,300.00 | 126,300.00 | 122,900.00 | 124,100.00 | 124,100.00 | 14,894 |
01 Apr 2024 | 126,000.00 | 127,400.00 | 125,000.00 | 125,800.00 | 125,800.00 | 11,604 |
29 Mar 2024 | 126,800.00 | 127,100.00 | 125,800.00 | 125,900.00 | 125,900.00 | 7,003 |
28 Mar 2024 | 127,000.00 | 127,400.00 | 126,200.00 | 126,800.00 | 126,800.00 | 25,891 |
27 Mar 2024 | 127,400.00 | 127,800.00 | 125,900.00 | 126,400.00 | 126,400.00 | 23,932 |
26 Mar 2024 | 128,200.00 | 128,700.00 | 126,200.00 | 126,400.00 | 126,400.00 | 30,179 |
25 Mar 2024 | 129,700.00 | 130,900.00 | 127,700.00 | 128,600.00 | 128,600.00 | 27,331 |
22 Mar 2024 | 130,000.00 | 130,700.00 | 128,800.00 | 129,700.00 | 129,700.00 | 35,579 |
21 Mar 2024 | 128,700.00 | 129,500.00 | 126,700.00 | 129,100.00 | 129,100.00 | 41,634 |
19 Mar 2024 | 123,400.00 | 127,000.00 | 122,200.00 | 126,200.00 | 126,200.00 | 32,592 |
18 Mar 2024 | 122,400.00 | 122,600.00 | 120,300.00 | 122,000.00 | 122,000.00 | 34,035 |
15 Mar 2024 | 119,700.00 | 123,400.00 | 119,600.00 | 122,200.00 | 122,200.00 | 40,026 |
14 Mar 2024 | 116,700.00 | 119,200.00 | 116,700.00 | 118,900.00 | 118,900.00 | 23,624 |
13 Mar 2024 | 117,900.00 | 118,200.00 | 116,500.00 | 117,100.00 | 117,100.00 | 25,104 |
12 Mar 2024 | 119,300.00 | 119,900.00 | 118,000.00 | 118,300.00 | 118,300.00 | 25,499 |
11 Mar 2024 | 120,000.00 | 120,000.00 | 118,200.00 | 119,500.00 | 119,500.00 | 22,406 |
08 Mar 2024 | 117,400.00 | 119,600.00 | 117,400.00 | 118,700.00 | 118,700.00 | 33,482 |
07 Mar 2024 | 121,600.00 | 123,100.00 | 117,200.00 | 117,300.00 | 117,300.00 | 27,982 |
06 Mar 2024 | 122,500.00 | 123,500.00 | 121,100.00 | 121,700.00 | 121,700.00 | 32,382 |
05 Mar 2024 | 121,000.00 | 122,000.00 | 120,500.00 | 121,300.00 | 121,300.00 | 23,775 |
04 Mar 2024 | 119,500.00 | 121,500.00 | 119,300.00 | 120,700.00 | 120,700.00 | 26,438 |
01 Mar 2024 | 120,000.00 | 120,200.00 | 117,000.00 | 117,400.00 | 117,400.00 | 28,271 |
29 Feb 2024 | 120,000.00 | 120,300.00 | 117,800.00 | 118,900.00 | 118,900.00 | 39,606 |
28 Feb 2024 | 118,300.00 | 120,600.00 | 118,000.00 | 120,000.00 | 120,000.00 | 31,913 |
28 Feb 2024 | 2896 Dividend | |||||
27 Feb 2024 | 121,500.00 | 121,900.00 | 120,200.00 | 120,200.00 | 117,304.00 | 44,104 |
26 Feb 2024 | 120,700.00 | 122,000.00 | 120,000.00 | 121,500.00 | 118,572.68 | 25,771 |
22 Feb 2024 | 119,000.00 | 119,700.00 | 117,500.00 | 119,300.00 | 116,425.69 | 30,273 |
21 Feb 2024 | 122,200.00 | 122,400.00 | 119,400.00 | 120,100.00 | 117,206.41 | 26,537 |
20 Feb 2024 | 124,300.00 | 124,800.00 | 120,600.00 | 120,700.00 | 117,791.95 | 28,691 |
19 Feb 2024 | 127,200.00 | 127,700.00 | 123,900.00 | 124,000.00 | 121,012.45 | 21,320 |
16 Feb 2024 | 127,300.00 | 127,700.00 | 125,700.00 | 126,700.00 | 123,647.40 | 21,195 |
15 Feb 2024 | 129,600.00 | 129,900.00 | 126,500.00 | 127,100.00 | 124,037.76 | 21,749 |
14 Feb 2024 | 129,200.00 | 129,600.00 | 128,200.00 | 128,700.00 | 125,599.21 | 22,265 |
13 Feb 2024 | 128,200.00 | 129,200.00 | 127,300.00 | 128,400.00 | 125,306.44 | 22,553 |
09 Feb 2024 | 128,200.00 | 129,400.00 | 127,500.00 | 127,600.00 | 124,525.71 | 16,387 |
08 Feb 2024 | 127,800.00 | 129,400.00 | 127,000.00 | 128,400.00 | 125,306.44 | 16,429 |
07 Feb 2024 | 127,900.00 | 128,200.00 | 126,000.00 | 126,000.00 | 122,964.27 | 18,806 |
06 Feb 2024 | 128,400.00 | 129,000.00 | 127,300.00 | 127,300.00 | 124,232.95 | 19,179 |
05 Feb 2024 | 129,500.00 | 131,900.00 | 129,300.00 | 129,300.00 | 126,184.76 | 12,950 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |