Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9,916.20 | 10,071.17 | 9,916.20 | 10,069.34 | 10,069.34 | - |
30 Apr 2024 | 9,954.00 | 10,035.18 | 9,916.83 | 9,917.34 | 9,917.34 | 30,171,600 |
29 Apr 2024 | 9,967.18 | 10,049.72 | 9,954.00 | 9,954.00 | 9,954.00 | 14,562,100 |
26 Apr 2024 | 9,914.89 | 10,010.88 | 9,914.89 | 9,967.45 | 9,967.45 | 16,120,000 |
25 Apr 2024 | 9,960.55 | 10,011.31 | 9,848.69 | 9,915.57 | 9,915.57 | 15,152,200 |
24 Apr 2024 | 10,067.77 | 10,095.92 | 9,947.28 | 9,963.97 | 9,963.97 | 17,521,900 |
23 Apr 2024 | 9,964.32 | 10,095.76 | 9,964.32 | 10,066.68 | 10,066.68 | 14,340,500 |
22 Apr 2024 | 9,934.46 | 10,022.53 | 9,926.03 | 9,962.42 | 9,962.42 | 13,941,300 |
19 Apr 2024 | 9,928.64 | 9,970.06 | 9,812.24 | 9,931.00 | 9,931.00 | 15,435,800 |
18 Apr 2024 | 9,846.99 | 9,974.91 | 9,846.99 | 9,941.69 | 9,941.69 | 21,225,700 |
17 Apr 2024 | 9,780.26 | 9,960.70 | 9,780.26 | 9,828.81 | 9,828.81 | 23,667,000 |
16 Apr 2024 | 9,895.46 | 9,895.46 | 9,750.58 | 9,778.52 | 9,778.52 | 16,937,900 |
15 Apr 2024 | 9,891.63 | 10,004.29 | 9,890.42 | 9,898.35 | 9,898.35 | 14,549,900 |
12 Apr 2024 | 10,003.22 | 10,097.77 | 9,842.94 | 9,891.51 | 9,891.51 | 14,610,800 |
11 Apr 2024 | 10,145.42 | 10,146.52 | 9,937.66 | 9,983.67 | 9,983.67 | 20,547,300 |
10 Apr 2024 | 10,087.63 | 10,191.16 | 10,036.89 | 10,146.21 | 10,146.21 | 15,135,600 |
09 Apr 2024 | 10,138.81 | 10,138.81 | 10,045.76 | 10,068.16 | 10,068.16 | 13,015,000 |
08 Apr 2024 | 10,047.95 | 10,158.61 | 10,015.16 | 10,147.02 | 10,147.02 | 14,950,400 |
05 Apr 2024 | 10,010.44 | 10,060.89 | 9,895.67 | 10,050.54 | 10,050.54 | 23,175,400 |
04 Apr 2024 | 10,060.95 | 10,095.44 | 10,020.34 | 10,020.34 | 10,020.34 | 16,078,700 |
03 Apr 2024 | 9,894.42 | 10,084.59 | 9,894.42 | 10,063.55 | 10,063.55 | 20,973,400 |
02 Apr 2024 | 9,939.63 | 10,050.89 | 9,862.73 | 9,894.42 | 9,894.42 | 17,862,400 |
28 Mar 2024 | 9,868.17 | 10,003.81 | 9,868.17 | 9,957.27 | 9,957.27 | 17,831,800 |
27 Mar 2024 | 9,895.91 | 9,947.13 | 9,860.02 | 9,867.82 | 9,867.82 | 28,414,400 |
26 Mar 2024 | 9,810.23 | 9,896.84 | 9,792.74 | 9,895.70 | 9,895.70 | 20,077,900 |
25 Mar 2024 | 9,865.17 | 9,866.89 | 9,785.71 | 9,808.60 | 9,808.60 | 13,239,200 |
22 Mar 2024 | 9,901.79 | 9,932.61 | 9,843.98 | 9,866.90 | 9,866.90 | 15,968,200 |
21 Mar 2024 | 9,872.70 | 9,918.84 | 9,837.06 | 9,902.68 | 9,902.68 | 22,651,100 |
20 Mar 2024 | 9,907.88 | 9,907.88 | 9,848.99 | 9,867.88 | 9,867.88 | 17,075,400 |
19 Mar 2024 | 9,841.20 | 9,917.72 | 9,823.56 | 9,910.51 | 9,910.51 | 17,725,400 |
18 Mar 2024 | 9,834.92 | 9,857.89 | 9,806.83 | 9,841.20 | 9,841.20 | 9,923,700 |
15 Mar 2024 | 9,675.72 | 9,851.18 | 9,675.72 | 9,834.65 | 9,834.65 | 40,690,200 |
14 Mar 2024 | 9,666.66 | 9,710.18 | 9,642.00 | 9,673.64 | 9,673.64 | 27,111,700 |
13 Mar 2024 | 9,701.78 | 9,711.29 | 9,640.68 | 9,658.95 | 9,658.95 | 15,114,600 |
12 Mar 2024 | 9,662.75 | 9,716.38 | 9,644.89 | 9,706.32 | 9,706.32 | 17,769,400 |
11 Mar 2024 | 9,673.30 | 9,699.04 | 9,603.18 | 9,656.88 | 9,656.88 | 19,905,300 |
08 Mar 2024 | 9,676.55 | 9,710.14 | 9,669.94 | 9,678.32 | 9,678.32 | 16,140,800 |
07 Mar 2024 | 9,633.91 | 9,706.29 | 9,592.92 | 9,661.50 | 9,661.50 | 22,330,400 |
06 Mar 2024 | 9,510.07 | 9,644.88 | 9,510.07 | 9,633.35 | 9,633.35 | 24,649,900 |
05 Mar 2024 | 9,536.24 | 9,536.24 | 9,447.60 | 9,509.95 | 9,509.95 | 18,210,400 |
04 Mar 2024 | 9,521.49 | 9,580.49 | 9,516.02 | 9,535.50 | 9,535.50 | 20,318,200 |
01 Mar 2024 | 9,490.72 | 9,521.49 | 9,440.85 | 9,521.49 | 9,521.49 | 42,172,000 |
29 Feb 2024 | 9,525.32 | 9,564.18 | 9,483.69 | 9,489.67 | 9,489.67 | 38,295,000 |
28 Feb 2024 | 9,499.75 | 9,550.37 | 9,495.17 | 9,530.01 | 9,530.01 | 16,837,600 |
27 Feb 2024 | 9,454.98 | 9,503.59 | 9,424.31 | 9,495.06 | 9,495.06 | 19,256,200 |
26 Feb 2024 | 9,662.94 | 9,662.94 | 9,399.59 | 9,454.75 | 9,454.75 | 19,908,400 |
23 Feb 2024 | 9,563.51 | 9,660.86 | 9,540.63 | 9,660.86 | 9,660.86 | 22,255,500 |
22 Feb 2024 | 9,521.87 | 9,631.44 | 9,521.87 | 9,562.77 | 9,562.77 | 16,171,200 |
21 Feb 2024 | 9,437.61 | 9,540.51 | 9,404.30 | 9,513.58 | 9,513.58 | 16,228,500 |
20 Feb 2024 | 9,429.96 | 9,443.49 | 9,380.68 | 9,437.50 | 9,437.50 | 13,854,600 |
19 Feb 2024 | 9,329.47 | 9,433.83 | 9,300.84 | 9,428.14 | 9,428.14 | 14,751,200 |
16 Feb 2024 | 9,317.42 | 9,411.56 | 9,280.35 | 9,329.34 | 9,329.34 | 16,188,400 |
15 Feb 2024 | 9,372.02 | 9,458.45 | 9,304.64 | 9,313.84 | 9,313.84 | 9,746,900 |
14 Feb 2024 | 9,299.99 | 9,375.55 | 9,282.71 | 9,371.60 | 9,371.60 | 14,072,300 |
13 Feb 2024 | 9,313.90 | 9,319.50 | 9,243.72 | 9,284.70 | 9,284.70 | 12,709,800 |
12 Feb 2024 | 9,251.77 | 9,311.83 | 9,251.77 | 9,311.83 | 9,311.83 | 15,123,300 |
09 Feb 2024 | 9,290.35 | 9,312.21 | 9,232.62 | 9,251.00 | 9,251.00 | 15,138,400 |
08 Feb 2024 | 9,141.21 | 9,319.35 | 9,141.21 | 9,290.35 | 9,290.35 | 13,982,900 |
07 Feb 2024 | 9,054.66 | 9,174.92 | 9,054.66 | 9,144.64 | 9,144.64 | 16,925,200 |
06 Feb 2024 | 9,038.76 | 9,106.43 | 9,008.16 | 9,060.97 | 9,060.97 | 25,424,200 |
05 Feb 2024 | 9,112.74 | 9,175.32 | 9,037.57 | 9,038.49 | 9,038.49 | 11,821,100 |
02 Feb 2024 | 9,138.76 | 9,187.84 | 9,082.72 | 9,111.48 | 9,111.48 | 14,094,200 |
01 Feb 2024 | 9,170.09 | 9,203.98 | 9,116.28 | 9,121.74 | 9,121.74 | 13,379,700 |
31 Jan 2024 | 9,214.76 | 9,218.60 | 9,157.32 | 9,178.12 | 9,178.12 | 21,179,900 |
30 Jan 2024 | 9,174.04 | 9,240.22 | 9,156.67 | 9,214.55 | 9,214.55 | 14,051,800 |
29 Jan 2024 | 9,067.55 | 9,171.19 | 8,967.33 | 9,171.19 | 9,171.19 | 16,784,100 |
26 Jan 2024 | 9,033.59 | 9,098.04 | 9,007.33 | 9,066.84 | 9,066.84 | 10,969,400 |
25 Jan 2024 | 8,972.92 | 9,063.21 | 8,948.09 | 9,033.04 | 9,033.04 | 16,664,100 |
24 Jan 2024 | 8,917.26 | 8,975.69 | 8,917.26 | 8,972.71 | 8,972.71 | 13,603,400 |
23 Jan 2024 | 8,899.42 | 8,955.26 | 8,873.75 | 8,910.56 | 8,910.56 | 21,409,500 |
22 Jan 2024 | 8,844.28 | 8,951.11 | 8,844.28 | 8,896.63 | 8,896.63 | 18,305,000 |
19 Jan 2024 | 8,815.70 | 8,894.53 | 8,807.77 | 8,845.06 | 8,845.06 | 15,979,300 |
18 Jan 2024 | 8,471.19 | 8,833.90 | 8,471.19 | 8,796.60 | 8,796.60 | 15,453,700 |
17 Jan 2024 | 8,477.65 | 8,477.65 | 8,376.61 | 8,469.85 | 8,469.85 | 21,311,500 |
16 Jan 2024 | 8,493.61 | 8,493.61 | 8,397.49 | 8,491.37 | 8,491.37 | 17,749,300 |
15 Jan 2024 | 8,421.59 | 8,504.32 | 8,421.59 | 8,492.40 | 8,492.40 | 8,221,000 |
12 Jan 2024 | 8,421.21 | 8,506.77 | 8,396.42 | 8,417.55 | 8,417.55 | 9,348,600 |
11 Jan 2024 | 8,472.68 | 8,517.83 | 8,394.09 | 8,410.45 | 8,410.45 | 13,952,100 |
10 Jan 2024 | 8,634.39 | 8,634.39 | 8,460.20 | 8,470.87 | 8,470.87 | 15,412,700 |
09 Jan 2024 | 8,724.56 | 8,730.04 | 8,627.01 | 8,633.17 | 8,633.17 | 13,992,400 |
08 Jan 2024 | 8,661.46 | 8,726.58 | 8,591.79 | 8,723.22 | 8,723.22 | 15,395,000 |
05 Jan 2024 | 8,666.29 | 8,677.00 | 8,545.02 | 8,661.46 | 8,661.46 | 11,117,900 |
04 Jan 2024 | 8,647.43 | 8,688.20 | 8,602.10 | 8,666.29 | 8,666.29 | 11,517,100 |
03 Jan 2024 | 8,740.63 | 8,740.63 | 8,600.19 | 8,646.28 | 8,646.28 | 16,607,100 |
02 Jan 2024 | 8,765.53 | 8,831.93 | 8,730.53 | 8,739.47 | 8,739.47 | 9,001,800 |
29 Dec 2023 | 8,762.32 | 8,797.74 | 8,748.57 | 8,760.36 | 8,760.36 | 3,488,200 |
28 Dec 2023 | 8,847.34 | 8,864.47 | 8,753.17 | 8,762.15 | 8,762.15 | 4,651,800 |
27 Dec 2023 | 8,798.68 | 8,852.41 | 8,798.68 | 8,845.39 | 8,845.39 | 7,360,300 |
22 Dec 2023 | 8,753.41 | 8,809.32 | 8,724.65 | 8,798.37 | 8,798.37 | 4,758,900 |
21 Dec 2023 | 8,781.41 | 8,793.61 | 8,710.82 | 8,754.98 | 8,754.98 | 12,891,800 |
20 Dec 2023 | 8,718.78 | 8,804.87 | 8,718.78 | 8,786.07 | 8,786.07 | 15,253,700 |
19 Dec 2023 | 8,601.21 | 8,723.22 | 8,601.21 | 8,718.48 | 8,718.48 | 11,981,500 |
18 Dec 2023 | 8,617.09 | 8,652.23 | 8,543.82 | 8,604.47 | 8,604.47 | 11,957,500 |
15 Dec 2023 | 8,566.45 | 8,664.63 | 8,566.45 | 8,621.71 | 8,621.71 | 35,090,700 |
14 Dec 2023 | 8,464.58 | 8,673.23 | 8,464.58 | 8,562.60 | 8,562.60 | 25,948,300 |
13 Dec 2023 | 8,482.63 | 8,535.92 | 8,455.22 | 8,456.81 | 8,456.81 | 16,946,500 |
12 Dec 2023 | 8,517.85 | 8,559.37 | 8,473.44 | 8,481.85 | 8,481.85 | 12,541,600 |
11 Dec 2023 | 8,506.12 | 8,544.14 | 8,471.62 | 8,518.94 | 8,518.94 | 13,150,000 |
08 Dec 2023 | 8,498.35 | 8,521.45 | 8,445.27 | 8,506.74 | 8,506.74 | 30,642,300 |
07 Dec 2023 | 8,556.81 | 8,560.59 | 8,471.53 | 8,498.35 | 8,498.35 | 13,394,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |