Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 135,000.00 | 137,600.00 | 134,700.00 | 136,900.00 | 136,900.00 | 7,773,600 |
31 May 2024 | 135,000.00 | 136,800.00 | 133,800.00 | 134,600.00 | 134,600.00 | 2,696,600 |
30 May 2024 | 133,800.00 | 135,000.00 | 131,900.00 | 135,000.00 | 135,000.00 | 7,301,300 |
29 May 2024 | 137,100.00 | 138,200.00 | 134,800.00 | 135,700.00 | 135,700.00 | 6,107,600 |
28 May 2024 | 134,000.00 | 137,000.00 | 133,100.00 | 137,000.00 | 137,000.00 | 5,419,500 |
27 May 2024 | 133,000.00 | 133,500.00 | 130,600.00 | 132,800.00 | 132,800.00 | 6,121,100 |
24 May 2024 | 138,000.00 | 138,000.00 | 130,600.00 | 131,900.00 | 131,900.00 | 14,134,600 |
23 May 2024 | 137,500.00 | 137,800.00 | 135,000.00 | 137,500.00 | 137,500.00 | 3,769,000 |
22 May 2024 | 137,900.00 | 139,700.00 | 136,100.00 | 138,000.00 | 138,000.00 | 7,132,400 |
21 May 2024 | 134,000.00 | 136,000.00 | 133,500.00 | 136,000.00 | 136,000.00 | 4,206,300 |
20 May 2024 | 135,200.00 | 136,100.00 | 133,000.00 | 133,000.00 | 133,000.00 | 3,143,500 |
17 May 2024 | 135,400.00 | 136,000.00 | 133,700.00 | 134,500.00 | 134,500.00 | 3,049,001 |
16 May 2024 | 135,600.00 | 137,300.00 | 134,200.00 | 135,400.00 | 135,400.00 | 4,043,900 |
15 May 2024 | 131,500.00 | 134,500.00 | 131,300.00 | 134,100.00 | 134,100.00 | 4,717,700 |
14 May 2024 | 130,000.00 | 131,700.00 | 129,600.00 | 130,500.00 | 130,500.00 | 3,151,900 |
13 May 2024 | 131,300.00 | 131,500.00 | 128,800.00 | 129,700.00 | 129,700.00 | 4,360,200 |
10 May 2024 | 131,300.00 | 132,200.00 | 129,200.00 | 131,000.00 | 131,000.00 | 4,168,700 |
09 May 2024 | 130,600.00 | 132,800.00 | 130,000.00 | 130,300.00 | 130,300.00 | 3,041,600 |
08 May 2024 | 130,100.00 | 131,000.00 | 129,300.00 | 131,000.00 | 131,000.00 | 3,824,500 |
07 May 2024 | 128,000.00 | 131,600.00 | 127,200.00 | 131,300.00 | 131,300.00 | 3,874,168 |
06 May 2024 | 126,500.00 | 127,600.00 | 124,500.00 | 127,600.00 | 127,600.00 | 2,744,600 |
03 May 2024 | 128,100.00 | 128,400.00 | 125,600.00 | 125,900.00 | 125,900.00 | 4,665,500 |
02 May 2024 | 123,800.00 | 129,000.00 | 123,500.00 | 127,300.00 | 127,300.00 | 6,888,000 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 123,000.00 | 125,400.00 | 122,200.00 | 123,200.00 | 123,200.00 | 6,053,000 |
25 Apr 2024 | 122,500.00 | 128,000.00 | 121,900.00 | 123,200.00 | 123,200.00 | 9,215,500 |
24 Apr 2024 | 113,600.00 | 120,100.00 | 113,200.00 | 120,100.00 | 120,100.00 | 10,945,700 |
23 Apr 2024 | 110,900.00 | 113,300.00 | 109,900.00 | 112,300.00 | 112,300.00 | 4,233,700 |
22 Apr 2024 | 110,000.00 | 111,400.00 | 108,900.00 | 110,300.00 | 110,300.00 | 2,505,218 |
19 Apr 2024 | 110,500.00 | 111,200.00 | 109,000.00 | 109,000.00 | 109,000.00 | 7,851,100 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 113,100.00 | 113,100.00 | 111,600.00 | 111,800.00 | 111,800.00 | 2,998,100 |
16 Apr 2024 | 112,000.00 | 113,200.00 | 111,500.00 | 113,000.00 | 113,000.00 | 4,523,200 |
15 Apr 2024 | 115,500.00 | 115,600.00 | 111,500.00 | 111,600.00 | 111,600.00 | 4,289,300 |
12 Apr 2024 | 115,900.00 | 115,900.00 | 114,300.00 | 115,500.00 | 115,500.00 | 1,862,520 |
11 Apr 2024 | 113,500.00 | 115,400.00 | 113,300.00 | 114,900.00 | 114,900.00 | 1,623,300 |
10 Apr 2024 | 113,500.00 | 115,600.00 | 113,300.00 | 113,800.00 | 113,800.00 | 1,982,020 |
09 Apr 2024 | 112,600.00 | 113,200.00 | 112,500.00 | 113,000.00 | 113,000.00 | 1,432,500 |
08 Apr 2024 | 113,700.00 | 113,700.00 | 112,600.00 | 112,600.00 | 112,600.00 | 1,952,000 |
05 Apr 2024 | 113,100.00 | 114,700.00 | 112,600.00 | 113,700.00 | 113,700.00 | 2,840,844 |
04 Apr 2024 | 115,000.00 | 115,800.00 | 114,000.00 | 114,000.00 | 114,000.00 | 2,930,000 |
03 Apr 2024 | 116,100.00 | 117,000.00 | 115,100.00 | 115,100.00 | 115,100.00 | 2,875,000 |
02 Apr 2024 | 115,400.00 | 117,000.00 | 115,400.00 | 117,000.00 | 117,000.00 | 2,745,500 |
01 Apr 2024 | 116,000.00 | 117,600.00 | 115,200.00 | 116,800.00 | 116,800.00 | 3,243,600 |
29 Mar 2024 | 116,400.00 | 117,200.00 | 116,000.00 | 116,500.00 | 116,500.00 | 2,594,300 |
28 Mar 2024 | 115,900.00 | 117,400.00 | 115,300.00 | 117,100.00 | 117,100.00 | 2,854,400 |
27 Mar 2024 | 114,700.00 | 115,300.00 | 114,100.00 | 115,200.00 | 115,200.00 | 1,467,800 |
26 Mar 2024 | 114,000.00 | 115,500.00 | 113,600.00 | 115,000.00 | 115,000.00 | 3,110,290 |
25 Mar 2024 | 114,100.00 | 115,100.00 | 113,800.00 | 114,000.00 | 114,000.00 | 3,002,201 |
22 Mar 2024 | 116,300.00 | 116,300.00 | 114,500.00 | 114,900.00 | 114,900.00 | 2,852,977 |
21 Mar 2024 | 115,200.00 | 116,200.00 | 114,600.00 | 116,200.00 | 116,200.00 | 4,238,500 |
20 Mar 2024 | 112,300.00 | 115,000.00 | 111,100.00 | 114,500.00 | 114,500.00 | 3,864,600 |
19 Mar 2024 | 113,000.00 | 113,000.00 | 111,100.00 | 112,000.00 | 112,000.00 | 4,064,200 |
18 Mar 2024 | 115,800.00 | 115,800.00 | 111,100.00 | 113,000.00 | 113,000.00 | 7,896,300 |
15 Mar 2024 | 116,800.00 | 116,800.00 | 114,500.00 | 116,000.00 | 116,000.00 | 4,690,100 |
14 Mar 2024 | 118,500.00 | 118,500.00 | 115,700.00 | 117,000.00 | 117,000.00 | 6,215,401 |
13 Mar 2024 | 112,800.00 | 117,000.00 | 112,000.00 | 117,000.00 | 117,000.00 | 6,332,700 |
12 Mar 2024 | 110,000.00 | 113,500.00 | 110,000.00 | 111,900.00 | 111,900.00 | 3,127,800 |
11 Mar 2024 | 110,000.00 | 113,500.00 | 110,000.00 | 110,000.00 | 110,000.00 | 4,083,250 |
08 Mar 2024 | 111,300.00 | 112,600.00 | 109,500.00 | 110,000.00 | 110,000.00 | 3,380,400 |
07 Mar 2024 | 109,100.00 | 113,900.00 | 108,200.00 | 111,300.00 | 111,300.00 | 5,249,750 |
06 Mar 2024 | 110,000.00 | 110,400.00 | 108,400.00 | 109,100.00 | 109,100.00 | 3,702,600 |
05 Mar 2024 | 111,400.00 | 111,400.00 | 109,900.00 | 110,700.00 | 110,700.00 | 4,761,118 |
04 Mar 2024 | 111,000.00 | 111,800.00 | 110,800.00 | 111,400.00 | 111,400.00 | 3,161,600 |
01 Mar 2024 | 109,200.00 | 111,400.00 | 109,100.00 | 110,800.00 | 110,800.00 | 4,961,400 |
29 Feb 2024 | 108,200.00 | 109,400.00 | 107,700.00 | 109,000.00 | 109,000.00 | 2,974,101 |
28 Feb 2024 | 108,000.00 | 108,500.00 | 106,300.00 | 108,500.00 | 108,500.00 | 5,053,900 |
27 Feb 2024 | 108,500.00 | 109,500.00 | 107,400.00 | 107,900.00 | 107,900.00 | 4,497,200 |
26 Feb 2024 | 103,900.00 | 108,000.00 | 103,500.00 | 108,000.00 | 108,000.00 | 4,973,700 |
23 Feb 2024 | 105,500.00 | 106,700.00 | 103,300.00 | 103,900.00 | 103,900.00 | 5,158,040 |
22 Feb 2024 | 105,900.00 | 106,000.00 | 104,600.00 | 104,600.00 | 104,600.00 | 2,266,764 |
21 Feb 2024 | 104,000.00 | 106,900.00 | 103,500.00 | 105,900.00 | 105,900.00 | 3,905,800 |
20 Feb 2024 | 105,200.00 | 105,200.00 | 104,000.00 | 104,300.00 | 104,300.00 | 3,884,300 |
19 Feb 2024 | 105,500.00 | 107,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 2,968,100 |
16 Feb 2024 | 104,000.00 | 105,100.00 | 103,800.00 | 105,100.00 | 105,100.00 | 2,358,100 |
15 Feb 2024 | 105,200.00 | 105,500.00 | 103,800.00 | 104,000.00 | 104,000.00 | 3,495,620 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 104,700.00 | 105,000.00 | 103,900.00 | 104,900.00 | 104,900.00 | 2,425,900 |
06 Feb 2024 | 103,600.00 | 105,000.00 | 102,900.00 | 104,100.00 | 104,100.00 | 3,613,900 |
05 Feb 2024 | 102,000.00 | 104,100.00 | 101,900.00 | 103,500.00 | 103,500.00 | 3,219,900 |
02 Feb 2024 | 100,200.00 | 102,200.00 | 100,100.00 | 102,000.00 | 102,000.00 | 3,848,500 |
01 Feb 2024 | 95,900.00 | 99,900.00 | 95,700.00 | 99,900.00 | 99,900.00 | 8,223,100 |
31 Jan 2024 | 95,600.00 | 96,000.00 | 95,500.00 | 95,700.00 | 95,700.00 | 2,334,396 |
30 Jan 2024 | 95,900.00 | 95,900.00 | 95,400.00 | 95,600.00 | 95,600.00 | 1,276,438 |
29 Jan 2024 | 95,900.00 | 96,100.00 | 95,300.00 | 95,900.00 | 95,900.00 | 2,876,500 |
26 Jan 2024 | 95,500.00 | 96,200.00 | 95,300.00 | 95,900.00 | 95,900.00 | 1,470,430 |
25 Jan 2024 | 95,100.00 | 95,700.00 | 94,800.00 | 95,100.00 | 95,100.00 | 1,502,000 |
24 Jan 2024 | 95,800.00 | 95,800.00 | 94,900.00 | 95,000.00 | 95,000.00 | 2,664,800 |
23 Jan 2024 | 96,100.00 | 96,400.00 | 95,400.00 | 95,600.00 | 95,600.00 | 4,161,710 |
22 Jan 2024 | 96,800.00 | 96,800.00 | 95,800.00 | 96,400.00 | 96,400.00 | 1,221,800 |
19 Jan 2024 | 96,000.00 | 96,900.00 | 95,700.00 | 96,300.00 | 96,300.00 | 2,139,400 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 95,600.00 | 96,000.00 | 95,000.00 | 95,700.00 | 95,700.00 | 2,068,500 |
16 Jan 2024 | 94,700.00 | 95,700.00 | 94,700.00 | 95,700.00 | 95,700.00 | 1,191,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |