Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6,412.53 | 6,484.28 | 6,412.53 | 6,484.28 | 6,484.28 | - |
25 Apr 2024 | 6,434.20 | 6,446.70 | 6,411.40 | 6,412.50 | 6,412.50 | 106,022,400 |
24 Apr 2024 | 6,451.70 | 6,463.90 | 6,434.20 | 6,434.20 | 6,434.20 | 105,499,600 |
23 Apr 2024 | 6,412.90 | 6,457.40 | 6,412.90 | 6,451.70 | 6,451.70 | 104,220,100 |
22 Apr 2024 | 6,331.10 | 6,412.90 | 6,331.10 | 6,412.90 | 6,412.90 | 131,092,600 |
19 Apr 2024 | 6,365.00 | 6,365.00 | 6,321.20 | 6,331.10 | 6,331.10 | 94,536,700 |
18 Apr 2024 | 6,340.70 | 6,365.00 | 6,340.70 | 6,365.00 | 6,365.00 | 96,421,200 |
17 Apr 2024 | 6,336.80 | 6,364.10 | 6,336.80 | 6,340.70 | 6,340.70 | 108,827,000 |
16 Apr 2024 | 6,422.50 | 6,422.50 | 6,333.10 | 6,336.80 | 6,336.80 | 126,951,500 |
15 Apr 2024 | 6,443.10 | 6,447.90 | 6,422.50 | 6,422.50 | 6,422.50 | 126,339,800 |
12 Apr 2024 | 6,423.60 | 6,461.80 | 6,423.60 | 6,443.10 | 6,443.10 | 175,070,200 |
11 Apr 2024 | 6,412.10 | 6,432.30 | 6,404.40 | 6,423.60 | 6,423.60 | 108,676,800 |
10 Apr 2024 | 6,407.30 | 6,452.10 | 6,402.00 | 6,412.10 | 6,412.10 | 183,431,100 |
09 Apr 2024 | 6,412.90 | 6,427.20 | 6,403.90 | 6,407.30 | 6,407.30 | 125,523,200 |
08 Apr 2024 | 6,366.60 | 6,413.80 | 6,366.60 | 6,412.90 | 6,412.90 | 147,954,900 |
05 Apr 2024 | 6,395.80 | 6,395.80 | 6,355.70 | 6,366.60 | 6,366.60 | 114,690,300 |
04 Apr 2024 | 6,366.00 | 6,395.80 | 6,365.10 | 6,395.80 | 6,395.80 | 122,991,900 |
03 Apr 2024 | 6,364.00 | 6,370.70 | 6,347.30 | 6,366.00 | 6,366.00 | 108,395,900 |
02 Apr 2024 | 6,388.90 | 6,405.10 | 6,364.00 | 6,364.00 | 6,364.00 | 166,285,500 |
28 Mar 2024 | 6,359.20 | 6,388.90 | 6,355.80 | 6,388.90 | 6,388.90 | 142,583,800 |
27 Mar 2024 | 6,345.90 | 6,359.20 | 6,338.20 | 6,359.20 | 6,359.20 | 151,352,400 |
26 Mar 2024 | 6,314.00 | 6,345.90 | 6,310.70 | 6,345.90 | 6,345.90 | 136,039,000 |
25 Mar 2024 | 6,333.80 | 6,334.30 | 6,314.00 | 6,314.00 | 6,314.00 | 134,242,700 |
22 Mar 2024 | 6,309.60 | 6,333.80 | 6,305.80 | 6,333.80 | 6,333.80 | 128,862,400 |
21 Mar 2024 | 6,267.50 | 6,324.80 | 6,267.50 | 6,309.60 | 6,309.60 | 141,728,700 |
20 Mar 2024 | 6,266.40 | 6,275.30 | 6,256.90 | 6,267.50 | 6,267.50 | 110,682,300 |
19 Mar 2024 | 6,277.80 | 6,280.50 | 6,256.60 | 6,266.40 | 6,266.40 | 133,827,600 |
18 Mar 2024 | 6,290.30 | 6,308.00 | 6,274.20 | 6,277.80 | 6,277.80 | 187,680,300 |
15 Mar 2024 | 6,283.30 | 6,290.30 | 6,275.30 | 6,290.30 | 6,290.30 | 291,015,400 |
14 Mar 2024 | 6,258.10 | 6,293.90 | 6,258.10 | 6,283.30 | 6,283.30 | 165,528,200 |
13 Mar 2024 | 6,311.80 | 6,311.80 | 6,258.10 | 6,258.10 | 6,258.10 | 156,621,500 |
12 Mar 2024 | 6,300.40 | 6,322.40 | 6,300.40 | 6,311.80 | 6,311.80 | 158,325,000 |
11 Mar 2024 | 6,348.10 | 6,348.10 | 6,295.30 | 6,300.40 | 6,300.40 | 120,015,900 |
08 Mar 2024 | 6,337.10 | 6,351.60 | 6,328.40 | 6,348.10 | 6,348.10 | 120,684,600 |
07 Mar 2024 | 6,314.70 | 6,354.20 | 6,311.10 | 6,337.10 | 6,337.10 | 114,664,300 |
06 Mar 2024 | 6,282.00 | 6,335.20 | 6,281.60 | 6,314.70 | 6,314.70 | 187,855,200 |
05 Mar 2024 | 6,295.60 | 6,302.00 | 6,278.40 | 6,282.00 | 6,282.00 | 111,859,900 |
04 Mar 2024 | 6,318.50 | 6,325.40 | 6,295.60 | 6,295.60 | 6,295.60 | 125,507,300 |
01 Mar 2024 | 6,257.60 | 6,322.70 | 6,257.60 | 6,318.50 | 6,318.50 | 129,263,400 |
29 Feb 2024 | 6,251.60 | 6,292.80 | 6,251.60 | 6,257.60 | 6,257.60 | 243,843,300 |
28 Feb 2024 | 6,301.40 | 6,307.90 | 6,251.60 | 6,251.60 | 6,251.60 | 132,991,300 |
27 Feb 2024 | 6,293.20 | 6,320.80 | 6,293.20 | 6,301.40 | 6,301.40 | 143,948,600 |
26 Feb 2024 | 6,313.00 | 6,315.00 | 6,293.20 | 6,293.20 | 6,293.20 | 116,507,300 |
23 Feb 2024 | 6,307.50 | 6,319.50 | 6,302.60 | 6,313.00 | 6,313.00 | 107,464,800 |
22 Feb 2024 | 6,267.90 | 6,330.80 | 6,267.90 | 6,307.50 | 6,307.50 | 171,912,700 |
21 Feb 2024 | 6,273.40 | 6,291.70 | 6,267.90 | 6,267.90 | 6,267.90 | 110,272,200 |
20 Feb 2024 | 6,304.40 | 6,306.20 | 6,273.40 | 6,273.40 | 6,273.40 | 109,328,800 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 6,282.40 | 6,290.90 | 6,277.30 | 6,287.50 | 6,287.50 | 119,901,300 |
15 Feb 2024 | 6,221.70 | 6,285.20 | 6,221.70 | 6,282.40 | 6,282.40 | 141,717,600 |
14 Feb 2024 | 6,229.30 | 6,257.10 | 6,221.70 | 6,221.70 | 6,221.70 | 96,187,500 |
13 Feb 2024 | 6,260.20 | 6,271.20 | 6,206.00 | 6,229.30 | 6,229.30 | 120,922,700 |
12 Feb 2024 | 6,236.10 | 6,260.20 | 6,236.10 | 6,260.20 | 6,260.20 | 133,383,100 |
09 Feb 2024 | 6,224.10 | 6,236.50 | 6,224.10 | 6,236.10 | 6,236.10 | 140,784,100 |
08 Feb 2024 | 6,227.60 | 6,253.50 | 6,224.10 | 6,224.10 | 6,224.10 | 143,733,800 |
07 Feb 2024 | 6,263.00 | 6,269.80 | 6,227.60 | 6,227.60 | 6,227.60 | 117,684,900 |
06 Feb 2024 | 6,241.40 | 6,278.20 | 6,241.40 | 6,263.00 | 6,263.00 | 129,527,900 |
05 Feb 2024 | 6,265.90 | 6,288.90 | 6,241.40 | 6,241.40 | 6,241.40 | 130,537,800 |
02 Feb 2024 | 6,259.20 | 6,298.50 | 6,259.20 | 6,265.90 | 6,265.90 | 136,654,800 |
01 Feb 2024 | 6,296.60 | 6,302.30 | 6,258.00 | 6,259.20 | 6,259.20 | 143,109,800 |
31 Jan 2024 | 6,302.20 | 6,305.10 | 6,288.20 | 6,296.60 | 6,296.60 | 121,644,200 |
30 Jan 2024 | 6,291.10 | 6,305.20 | 6,285.60 | 6,302.20 | 6,302.20 | 112,705,900 |
29 Jan 2024 | 6,320.60 | 6,330.60 | 6,291.10 | 6,291.10 | 6,291.10 | 114,918,900 |
26 Jan 2024 | 6,296.90 | 6,321.50 | 6,290.70 | 6,320.60 | 6,320.60 | 139,904,400 |
25 Jan 2024 | 6,289.10 | 6,296.90 | 6,273.70 | 6,296.90 | 6,296.90 | 89,403,100 |
24 Jan 2024 | 6,258.50 | 6,289.10 | 6,254.70 | 6,289.10 | 6,289.10 | 88,472,700 |
23 Jan 2024 | 6,246.90 | 6,267.90 | 6,242.10 | 6,258.50 | 6,258.50 | 149,691,500 |
22 Jan 2024 | 6,211.70 | 6,248.40 | 6,211.70 | 6,246.90 | 6,246.90 | 128,470,800 |
19 Jan 2024 | 6,172.60 | 6,223.20 | 6,172.60 | 6,211.70 | 6,211.70 | 182,671,900 |
18 Jan 2024 | 6,192.30 | 6,225.00 | 6,172.60 | 6,172.60 | 6,172.60 | 120,557,700 |
17 Jan 2024 | 6,251.00 | 6,251.00 | 6,170.60 | 6,192.30 | 6,192.30 | 140,542,300 |
16 Jan 2024 | 6,311.40 | 6,311.40 | 6,251.00 | 6,251.00 | 6,251.00 | 106,652,300 |
15 Jan 2024 | 6,294.50 | 6,319.50 | 6,294.50 | 6,311.40 | 6,311.40 | 106,311,300 |
12 Jan 2024 | 6,292.10 | 6,329.20 | 6,292.10 | 6,294.50 | 6,294.50 | 161,745,800 |
11 Jan 2024 | 6,323.20 | 6,350.90 | 6,292.10 | 6,292.10 | 6,292.10 | 102,050,700 |
10 Jan 2024 | 6,332.90 | 6,340.30 | 6,323.10 | 6,323.20 | 6,323.20 | 99,006,000 |
09 Jan 2024 | 6,353.10 | 6,365.00 | 6,332.90 | 6,332.90 | 6,332.90 | 89,825,200 |
08 Jan 2024 | 6,342.50 | 6,353.10 | 6,318.30 | 6,353.10 | 6,353.10 | 87,811,700 |
05 Jan 2024 | 6,374.50 | 6,376.50 | 6,327.70 | 6,342.50 | 6,342.50 | 77,255,200 |
04 Jan 2024 | 6,354.20 | 6,374.50 | 6,353.70 | 6,374.50 | 6,374.50 | 108,450,700 |
03 Jan 2024 | 6,399.00 | 6,402.70 | 6,354.20 | 6,354.20 | 6,354.20 | 90,772,700 |
02 Jan 2024 | 6,425.00 | 6,437.30 | 6,397.50 | 6,399.00 | 6,399.00 | 113,464,400 |
29 Dec 2023 | 6,420.80 | 6,434.60 | 6,417.40 | 6,425.00 | 6,425.00 | 47,302,000 |
28 Dec 2023 | 6,414.30 | 6,420.80 | 6,408.50 | 6,420.80 | 6,420.80 | 96,664,200 |
27 Dec 2023 | 6,369.60 | 6,414.30 | 6,364.80 | 6,414.30 | 6,414.30 | 101,791,100 |
22 Dec 2023 | 6,357.50 | 6,369.60 | 6,350.20 | 6,369.60 | 6,369.60 | 89,907,700 |
21 Dec 2023 | 6,359.40 | 6,359.40 | 6,321.00 | 6,357.50 | 6,357.50 | 110,059,500 |
20 Dec 2023 | 6,290.20 | 6,360.40 | 6,290.20 | 6,359.40 | 6,359.40 | 154,985,600 |
19 Dec 2023 | 6,260.30 | 6,296.00 | 6,260.30 | 6,290.20 | 6,290.20 | 120,145,900 |
18 Dec 2023 | 6,241.20 | 6,280.30 | 6,236.40 | 6,260.30 | 6,260.30 | 126,285,900 |
15 Dec 2023 | 6,192.90 | 6,241.20 | 6,192.90 | 6,241.20 | 6,241.20 | 206,242,200 |
14 Dec 2023 | 6,076.10 | 6,192.90 | 6,076.10 | 6,192.90 | 6,192.90 | 166,268,600 |
13 Dec 2023 | 6,074.80 | 6,094.80 | 6,074.80 | 6,076.10 | 6,076.10 | 100,794,000 |
12 Dec 2023 | 6,083.70 | 6,102.10 | 6,074.80 | 6,074.80 | 6,074.80 | 121,008,500 |
11 Dec 2023 | 6,093.50 | 6,100.40 | 6,083.70 | 6,083.70 | 6,083.70 | 210,320,100 |
08 Dec 2023 | 6,077.40 | 6,106.80 | 6,077.40 | 6,093.50 | 6,093.50 | 132,399,200 |
07 Dec 2023 | 6,076.70 | 6,096.70 | 6,070.20 | 6,077.40 | 6,077.40 | 108,660,500 |
06 Dec 2023 | 6,049.90 | 6,084.70 | 6,049.90 | 6,076.70 | 6,076.70 | 165,102,600 |
05 Dec 2023 | 6,042.60 | 6,056.90 | 6,035.90 | 6,049.90 | 6,049.90 | 121,663,600 |
04 Dec 2023 | 6,057.90 | 6,071.40 | 6,042.60 | 6,042.60 | 6,042.60 | 175,887,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |