Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | 128,400.00 | 128,900.00 | 127,700.00 | 127,700.00 | 127,700.00 | 524 |
04 June 2024 | 128,800.00 | 129,100.00 | 128,000.00 | 128,000.00 | 128,000.00 | 672 |
03 June 2024 | 128,800.00 | 130,000.00 | 128,600.00 | 128,600.00 | 128,600.00 | 683 |
31 May 2024 | 128,600.00 | 128,900.00 | 128,000.00 | 128,400.00 | 128,400.00 | 680 |
30 May 2024 | 128,800.00 | 128,800.00 | 127,900.00 | 128,400.00 | 128,400.00 | 779 |
29 May 2024 | 130,500.00 | 130,500.00 | 128,800.00 | 129,200.00 | 129,200.00 | 767 |
28 May 2024 | 131,000.00 | 131,400.00 | 129,900.00 | 130,900.00 | 130,900.00 | 593 |
27 May 2024 | 130,100.00 | 131,100.00 | 129,300.00 | 131,100.00 | 131,100.00 | 623 |
24 May 2024 | 130,700.00 | 130,800.00 | 129,700.00 | 130,700.00 | 130,700.00 | 405 |
23 May 2024 | 131,600.00 | 131,900.00 | 130,100.00 | 130,500.00 | 130,500.00 | 527 |
22 May 2024 | 132,200.00 | 132,200.00 | 131,200.00 | 131,500.00 | 131,500.00 | 444 |
21 May 2024 | 132,300.00 | 132,700.00 | 131,800.00 | 132,500.00 | 132,500.00 | 402 |
20 May 2024 | 132,000.00 | 132,200.00 | 131,600.00 | 132,000.00 | 132,000.00 | 392 |
17 May 2024 | 131,700.00 | 132,300.00 | 131,200.00 | 132,000.00 | 132,000.00 | 457 |
16 May 2024 | 132,300.00 | 132,700.00 | 131,500.00 | 132,400.00 | 132,400.00 | 540 |
15 May 2024 | 132,300.00 | 132,300.00 | 131,600.00 | 132,100.00 | 132,100.00 | 424 |
14 May 2024 | 131,900.00 | 132,500.00 | 131,900.00 | 132,300.00 | 132,300.00 | 320 |
13 May 2024 | 131,800.00 | 132,100.00 | 131,300.00 | 132,100.00 | 132,100.00 | 341 |
10 May 2024 | 132,800.00 | 132,800.00 | 130,700.00 | 131,500.00 | 131,500.00 | 989 |
09 May 2024 | 133,500.00 | 134,000.00 | 132,600.00 | 132,800.00 | 132,800.00 | 494 |
08 May 2024 | 133,800.00 | 134,500.00 | 133,100.00 | 133,200.00 | 133,200.00 | 465 |
07 May 2024 | 134,300.00 | 134,700.00 | 133,100.00 | 133,800.00 | 133,800.00 | 699 |
02 May 2024 | 132,700.00 | 134,000.00 | 132,700.00 | 133,600.00 | 133,600.00 | 488 |
01 May 2024 | 132,000.00 | 132,700.00 | 132,000.00 | 132,700.00 | 132,700.00 | 461 |
30 Apr 2024 | 132,400.00 | 132,600.00 | 131,800.00 | 131,800.00 | 131,800.00 | 417 |
26 Apr 2024 | 131,200.00 | 132,200.00 | 130,000.00 | 132,200.00 | 132,200.00 | 576 |
25 Apr 2024 | 131,400.00 | 131,600.00 | 130,700.00 | 130,700.00 | 130,700.00 | 572 |
24 Apr 2024 | 131,200.00 | 132,000.00 | 130,800.00 | 131,500.00 | 131,500.00 | 579 |
23 Apr 2024 | 131,300.00 | 132,700.00 | 131,200.00 | 131,200.00 | 131,200.00 | 672 |
22 Apr 2024 | 130,500.00 | 132,000.00 | 130,400.00 | 131,000.00 | 131,000.00 | 658 |
19 Apr 2024 | 130,400.00 | 130,700.00 | 129,000.00 | 130,100.00 | 130,100.00 | 543 |
18 Apr 2024 | 130,000.00 | 130,600.00 | 129,800.00 | 130,000.00 | 130,000.00 | 470 |
17 Apr 2024 | 130,400.00 | 130,800.00 | 129,800.00 | 129,900.00 | 129,900.00 | 580 |
16 Apr 2024 | 130,500.00 | 131,400.00 | 130,100.00 | 130,700.00 | 130,700.00 | 737 |
15 Apr 2024 | 130,700.00 | 131,500.00 | 130,400.00 | 130,600.00 | 130,600.00 | 479 |
12 Apr 2024 | 133,700.00 | 133,700.00 | 130,400.00 | 130,700.00 | 130,700.00 | 795 |
11 Apr 2024 | 133,300.00 | 133,700.00 | 132,600.00 | 133,700.00 | 133,700.00 | 848 |
10 Apr 2024 | 134,200.00 | 134,900.00 | 133,100.00 | 133,400.00 | 133,400.00 | 709 |
09 Apr 2024 | 133,300.00 | 133,900.00 | 132,600.00 | 133,500.00 | 133,500.00 | 388 |
08 Apr 2024 | 131,500.00 | 133,200.00 | 131,000.00 | 133,200.00 | 133,200.00 | 582 |
05 Apr 2024 | 130,900.00 | 132,200.00 | 130,800.00 | 131,200.00 | 131,200.00 | 776 |
04 Apr 2024 | 131,300.00 | 131,300.00 | 130,300.00 | 131,200.00 | 131,200.00 | 410 |
03 Apr 2024 | 132,500.00 | 132,800.00 | 130,600.00 | 131,400.00 | 131,400.00 | 673 |
02 Apr 2024 | 133,800.00 | 133,800.00 | 131,800.00 | 132,500.00 | 132,500.00 | 718 |
01 Apr 2024 | 134,000.00 | 135,100.00 | 133,400.00 | 133,800.00 | 133,800.00 | 671 |
29 Mar 2024 | 135,500.00 | 135,500.00 | 133,500.00 | 134,000.00 | 134,000.00 | 403 |
28 Mar 2024 | 134,000.00 | 135,500.00 | 133,200.00 | 134,800.00 | 134,800.00 | 1,250 |
27 Mar 2024 | 134,600.00 | 134,800.00 | 133,300.00 | 133,800.00 | 133,800.00 | 781 |
26 Mar 2024 | 135,600.00 | 135,600.00 | 133,900.00 | 133,900.00 | 133,900.00 | 462 |
25 Mar 2024 | 135,900.00 | 136,000.00 | 134,200.00 | 135,200.00 | 135,200.00 | 1,125 |
22 Mar 2024 | 134,000.00 | 135,000.00 | 133,200.00 | 134,400.00 | 134,400.00 | 1,185 |
21 Mar 2024 | 133,500.00 | 133,600.00 | 131,900.00 | 133,200.00 | 133,200.00 | 1,373 |
19 Mar 2024 | 130,100.00 | 132,700.00 | 130,000.00 | 132,000.00 | 132,000.00 | 1,781 |
18 Mar 2024 | 130,700.00 | 130,800.00 | 128,800.00 | 129,800.00 | 129,800.00 | 1,296 |
15 Mar 2024 | 129,100.00 | 131,400.00 | 128,900.00 | 129,700.00 | 129,700.00 | 1,973 |
14 Mar 2024 | 126,900.00 | 129,000.00 | 126,500.00 | 129,000.00 | 129,000.00 | 1,537 |
13 Mar 2024 | 127,200.00 | 127,800.00 | 125,100.00 | 126,200.00 | 126,200.00 | 1,675 |
12 Mar 2024 | 127,700.00 | 127,700.00 | 126,300.00 | 127,100.00 | 127,100.00 | 1,058 |
11 Mar 2024 | 127,600.00 | 127,800.00 | 126,000.00 | 127,700.00 | 127,700.00 | 2,604 |
08 Mar 2024 | 128,000.00 | 128,600.00 | 127,100.00 | 127,200.00 | 127,200.00 | 2,483 |
07 Mar 2024 | 130,500.00 | 130,500.00 | 128,600.00 | 129,300.00 | 129,300.00 | 1,524 |
06 Mar 2024 | 130,800.00 | 131,000.00 | 129,400.00 | 130,100.00 | 130,100.00 | 965 |
05 Mar 2024 | 129,900.00 | 130,900.00 | 128,900.00 | 130,800.00 | 130,800.00 | 903 |
04 Mar 2024 | 128,500.00 | 130,200.00 | 128,500.00 | 129,500.00 | 129,500.00 | 1,204 |
01 Mar 2024 | 131,000.00 | 131,000.00 | 128,300.00 | 128,500.00 | 128,500.00 | 1,107 |
29 Feb 2024 | 130,500.00 | 131,000.00 | 128,900.00 | 130,200.00 | 130,200.00 | 1,355 |
28 Feb 2024 | 131,500.00 | 132,000.00 | 130,200.00 | 130,600.00 | 130,600.00 | 1,746 |
27 Feb 2024 | 130,000.00 | 131,400.00 | 129,900.00 | 129,900.00 | 129,900.00 | 1,553 |
26 Feb 2024 | 128,000.00 | 129,900.00 | 128,000.00 | 129,900.00 | 129,900.00 | 1,190 |
22 Feb 2024 | 128,600.00 | 128,900.00 | 127,300.00 | 127,900.00 | 127,900.00 | 1,766 |
21 Feb 2024 | 130,300.00 | 130,400.00 | 128,600.00 | 129,600.00 | 129,600.00 | 894 |
20 Feb 2024 | 129,500.00 | 130,600.00 | 129,500.00 | 129,900.00 | 129,900.00 | 955 |
19 Feb 2024 | 129,900.00 | 130,000.00 | 128,100.00 | 129,300.00 | 129,300.00 | 1,366 |
16 Feb 2024 | 129,800.00 | 130,500.00 | 128,500.00 | 130,200.00 | 130,200.00 | 1,517 |
15 Feb 2024 | 129,900.00 | 130,100.00 | 128,300.00 | 129,000.00 | 129,000.00 | 1,230 |
14 Feb 2024 | 131,500.00 | 131,500.00 | 129,100.00 | 129,500.00 | 129,500.00 | 1,726 |
13 Feb 2024 | 131,800.00 | 132,000.00 | 130,200.00 | 131,400.00 | 131,400.00 | 1,293 |
09 Feb 2024 | 132,400.00 | 132,700.00 | 131,500.00 | 131,500.00 | 131,500.00 | 734 |
08 Feb 2024 | 132,600.00 | 133,200.00 | 132,200.00 | 132,800.00 | 132,800.00 | 962 |
07 Feb 2024 | 134,000.00 | 134,000.00 | 132,500.00 | 132,500.00 | 132,500.00 | 867 |
06 Feb 2024 | 133,800.00 | 134,000.00 | 133,400.00 | 133,800.00 | 133,800.00 | 812 |
05 Feb 2024 | 133,200.00 | 134,500.00 | 133,200.00 | 133,800.00 | 133,800.00 | 780 |
02 Feb 2024 | 131,600.00 | 133,800.00 | 131,500.00 | 133,600.00 | 133,600.00 | 1,251 |
01 Feb 2024 | 132,000.00 | 133,000.00 | 130,800.00 | 130,800.00 | 130,800.00 | 2,181 |
31 Jan 2024 | 133,500.00 | 133,900.00 | 131,600.00 | 131,700.00 | 131,700.00 | 3,052 |
30 Jan 2024 | 134,600.00 | 134,700.00 | 133,500.00 | 133,500.00 | 133,500.00 | 3,763 |
30 Jan 2024 | 3235 Dividend | |||||
29 Jan 2024 | 137,200.00 | 138,300.00 | 136,700.00 | 137,800.00 | 134,565.00 | 9,016 |
26 Jan 2024 | 136,500.00 | 138,000.00 | 136,500.00 | 138,000.00 | 134,760.30 | 1,166 |
25 Jan 2024 | 137,700.00 | 137,800.00 | 136,300.00 | 136,400.00 | 133,197.86 | 2,214 |
24 Jan 2024 | 138,700.00 | 139,300.00 | 138,000.00 | 138,000.00 | 134,760.30 | 1,322 |
23 Jan 2024 | 139,900.00 | 140,100.00 | 138,800.00 | 138,800.00 | 135,541.52 | 1,196 |
22 Jan 2024 | 137,900.00 | 139,700.00 | 137,900.00 | 139,700.00 | 136,420.39 | 1,094 |
19 Jan 2024 | 136,700.00 | 137,600.00 | 136,400.00 | 137,100.00 | 133,881.44 | 575 |
18 Jan 2024 | 136,500.00 | 136,900.00 | 135,400.00 | 136,300.00 | 133,100.22 | 1,692 |
17 Jan 2024 | 138,600.00 | 138,900.00 | 136,700.00 | 136,700.00 | 133,490.83 | 1,966 |
16 Jan 2024 | 139,000.00 | 140,400.00 | 138,600.00 | 138,600.00 | 135,346.22 | 812 |
15 Jan 2024 | 139,000.00 | 139,800.00 | 139,000.00 | 139,500.00 | 136,225.09 | 185 |
12 Jan 2024 | 139,700.00 | 140,000.00 | 138,600.00 | 138,600.00 | 135,346.22 | 1,176 |
11 Jan 2024 | 140,300.00 | 140,400.00 | 139,200.00 | 139,200.00 | 135,932.13 | 1,015 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |