Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14,567.97 | 14,649.87 | 14,487.91 | 14,608.07 | 14,608.07 | - |
02 May 2024 | 14,141.24 | 14,248.29 | 13,997.38 | 14,227.30 | 14,227.30 | - |
01 May 2024 | 14,051.18 | 14,304.32 | 13,953.92 | 13,985.34 | 13,985.34 | - |
30 Apr 2024 | 14,372.52 | 14,462.41 | 14,100.02 | 14,108.72 | 14,108.72 | - |
29 Apr 2024 | 14,475.63 | 14,479.54 | 14,319.54 | 14,413.01 | 14,413.01 | - |
26 Apr 2024 | 14,361.74 | 14,514.36 | 14,289.71 | 14,454.96 | 14,454.96 | - |
25 Apr 2024 | 13,776.75 | 14,081.14 | 13,713.78 | 14,045.65 | 14,045.65 | - |
24 Apr 2024 | 14,270.45 | 14,304.54 | 14,076.08 | 14,148.23 | 14,148.23 | - |
23 Apr 2024 | 13,962.57 | 14,161.61 | 13,940.05 | 14,136.38 | 14,136.38 | - |
22 Apr 2024 | 13,818.08 | 13,962.67 | 13,669.49 | 13,873.90 | 13,873.90 | - |
19 Apr 2024 | 14,056.60 | 14,080.83 | 13,633.51 | 13,688.07 | 13,688.07 | - |
18 Apr 2024 | 14,229.49 | 14,307.35 | 14,091.58 | 14,124.91 | 14,124.91 | - |
17 Apr 2024 | 14,495.69 | 14,525.40 | 14,183.41 | 14,204.18 | 14,204.18 | - |
16 Apr 2024 | 14,402.72 | 14,521.57 | 14,372.17 | 14,423.50 | 14,423.50 | - |
15 Apr 2024 | 14,793.52 | 14,840.14 | 14,390.73 | 14,407.45 | 14,407.45 | - |
12 Apr 2024 | 14,784.47 | 14,860.46 | 14,651.24 | 14,702.04 | 14,702.04 | - |
11 Apr 2024 | 14,666.75 | 14,958.72 | 14,607.84 | 14,942.81 | 14,942.81 | - |
10 Apr 2024 | 14,519.43 | 14,628.62 | 14,500.53 | 14,600.51 | 14,600.51 | - |
09 Apr 2024 | 14,716.65 | 14,762.15 | 14,493.99 | 14,683.24 | 14,683.24 | - |
08 Apr 2024 | 14,690.50 | 14,732.88 | 14,603.55 | 14,647.15 | 14,647.15 | - |
05 Apr 2024 | 14,525.26 | 14,742.63 | 14,496.66 | 14,675.71 | 14,675.71 | - |
04 Apr 2024 | 14,843.28 | 14,896.00 | 14,458.48 | 14,461.95 | 14,461.95 | - |
03 Apr 2024 | 14,608.21 | 14,783.18 | 14,590.37 | 14,708.57 | 14,708.57 | - |
02 Apr 2024 | 14,598.45 | 14,691.81 | 14,531.64 | 14,673.57 | 14,673.57 | - |
01 Apr 2024 | 14,715.54 | 14,889.94 | 14,707.10 | 14,789.97 | 14,789.97 | - |
28 Mar 2024 | 14,695.93 | 14,751.59 | 14,656.07 | 14,701.45 | 14,701.45 | - |
27 Mar 2024 | 14,812.71 | 14,825.04 | 14,628.36 | 14,742.39 | 14,742.39 | - |
26 Mar 2024 | 14,881.65 | 14,918.76 | 14,722.09 | 14,724.16 | 14,724.16 | - |
25 Mar 2024 | 14,771.82 | 14,901.79 | 14,708.11 | 14,829.01 | 14,829.01 | - |
22 Mar 2024 | 14,810.64 | 14,946.13 | 14,791.04 | 14,900.94 | 14,900.94 | - |
21 Mar 2024 | 14,953.95 | 14,962.35 | 14,775.98 | 14,803.62 | 14,803.62 | - |
20 Mar 2024 | 14,629.26 | 14,790.03 | 14,544.96 | 14,783.83 | 14,783.83 | - |
19 Mar 2024 | 14,443.45 | 14,610.18 | 14,316.76 | 14,591.14 | 14,591.14 | - |
18 Mar 2024 | 14,603.60 | 14,759.76 | 14,512.27 | 14,532.59 | 14,532.59 | - |
15 Mar 2024 | 14,456.49 | 14,470.72 | 14,334.39 | 14,383.73 | 14,383.73 | - |
14 Mar 2024 | 14,600.94 | 14,671.87 | 14,481.72 | 14,568.40 | 14,568.40 | - |
13 Mar 2024 | 14,617.46 | 14,633.58 | 14,479.48 | 14,558.52 | 14,558.52 | - |
12 Mar 2024 | 14,487.10 | 14,683.18 | 14,346.88 | 14,677.81 | 14,677.81 | - |
11 Mar 2024 | 14,375.85 | 14,441.68 | 14,267.74 | 14,350.56 | 14,350.56 | - |
08 Mar 2024 | 14,722.77 | 14,886.42 | 14,397.60 | 14,423.00 | 14,423.00 | - |
07 Mar 2024 | 14,493.49 | 14,695.79 | 14,429.23 | 14,665.75 | 14,665.75 | - |
06 Mar 2024 | 14,417.42 | 14,467.09 | 14,272.81 | 14,362.78 | 14,362.78 | - |
05 Mar 2024 | 14,398.69 | 14,414.92 | 14,159.94 | 14,251.05 | 14,251.05 | - |
04 Mar 2024 | 14,570.99 | 14,652.00 | 14,513.33 | 14,549.87 | 14,549.87 | - |
01 Mar 2024 | 14,411.37 | 14,614.49 | 14,411.37 | 14,585.01 | 14,585.01 | - |
29 Feb 2024 | 14,296.75 | 14,396.33 | 14,185.73 | 14,369.99 | 14,369.99 | - |
28 Feb 2024 | 14,233.01 | 14,240.50 | 14,152.63 | 14,186.39 | 14,186.39 | - |
27 Feb 2024 | 14,278.87 | 14,326.84 | 14,195.22 | 14,299.11 | 14,299.11 | - |
26 Feb 2024 | 14,352.69 | 14,398.82 | 14,259.46 | 14,260.69 | 14,260.69 | - |
23 Feb 2024 | 14,474.28 | 14,534.07 | 14,275.62 | 14,324.31 | 14,324.31 | - |
22 Feb 2024 | 14,249.04 | 14,402.12 | 14,203.36 | 14,381.11 | 14,381.11 | - |
21 Feb 2024 | 13,756.73 | 13,821.11 | 13,677.86 | 13,818.67 | 13,818.67 | - |
20 Feb 2024 | 13,967.97 | 14,029.11 | 13,759.14 | 13,914.26 | 13,914.26 | - |
16 Feb 2024 | 14,244.69 | 14,274.96 | 14,042.14 | 14,061.20 | 14,061.20 | - |
15 Feb 2024 | 14,250.29 | 14,270.06 | 14,121.33 | 14,215.06 | 14,215.06 | - |
14 Feb 2024 | 14,216.60 | 14,271.83 | 14,090.74 | 14,264.93 | 14,264.93 | - |
13 Feb 2024 | 13,982.14 | 14,221.55 | 13,966.73 | 14,087.95 | 14,087.95 | - |
12 Feb 2024 | 14,408.44 | 14,513.23 | 14,298.36 | 14,323.34 | 14,323.34 | - |
09 Feb 2024 | 14,268.65 | 14,430.68 | 14,240.56 | 14,415.84 | 14,415.84 | - |
08 Feb 2024 | 14,175.66 | 14,236.87 | 14,156.39 | 14,194.70 | 14,194.70 | - |
07 Feb 2024 | 14,025.58 | 14,161.07 | 14,000.18 | 14,159.59 | 14,159.59 | - |
06 Feb 2024 | 14,037.89 | 14,056.25 | 13,841.19 | 13,943.27 | 13,943.27 | - |
05 Feb 2024 | 13,998.61 | 14,047.60 | 13,864.93 | 13,987.89 | 13,987.89 | - |
02 Feb 2024 | 13,652.15 | 13,981.62 | 13,615.18 | 13,940.79 | 13,940.79 | - |
01 Feb 2024 | 13,543.46 | 13,642.59 | 13,527.86 | 13,619.11 | 13,619.11 | - |
31 Jan 2024 | 13,573.98 | 13,658.72 | 13,441.77 | 13,447.04 | 13,447.04 | 1,346,800 |
30 Jan 2024 | 13,941.94 | 13,973.85 | 13,781.59 | 13,818.30 | 13,818.30 | 1,308,100 |
29 Jan 2024 | 13,824.97 | 13,955.54 | 13,795.63 | 13,947.81 | 13,947.81 | 1,029,600 |
26 Jan 2024 | 13,833.26 | 13,908.08 | 13,779.10 | 13,804.98 | 13,804.98 | 1,265,400 |
25 Jan 2024 | 13,994.99 | 14,062.62 | 13,855.67 | 13,925.87 | 13,925.87 | 1,254,700 |
24 Jan 2024 | 13,872.24 | 14,021.10 | 13,827.76 | 13,872.77 | 13,872.77 | 1,436,500 |
23 Jan 2024 | 13,685.91 | 13,762.01 | 13,628.43 | 13,754.73 | 13,754.73 | 1,665,200 |
22 Jan 2024 | 13,732.10 | 13,790.09 | 13,652.08 | 13,683.08 | 13,683.08 | 1,892,500 |
19 Jan 2024 | 13,414.64 | 13,638.69 | 13,389.90 | 13,638.49 | 13,638.49 | 1,676,600 |
18 Jan 2024 | 13,243.77 | 13,335.09 | 13,179.85 | 13,320.71 | 13,320.71 | 1,842,000 |
17 Jan 2024 | 13,028.70 | 13,070.91 | 12,874.18 | 13,059.93 | 13,059.93 | 1,573,900 |
16 Jan 2024 | 13,073.17 | 13,189.38 | 13,030.83 | 13,129.20 | 13,129.20 | 2,591,300 |
12 Jan 2024 | 13,087.00 | 13,136.49 | 13,048.99 | 13,105.08 | 13,105.08 | 867,700 |
11 Jan 2024 | 13,109.65 | 13,173.61 | 12,888.88 | 13,065.69 | 13,065.69 | 1,038,600 |
10 Jan 2024 | 12,916.12 | 13,057.14 | 12,890.94 | 13,030.26 | 13,030.26 | 847,800 |
09 Jan 2024 | 12,758.42 | 12,930.37 | 12,726.61 | 12,888.48 | 12,888.48 | 807,900 |
08 Jan 2024 | 12,554.53 | 12,833.79 | 12,550.21 | 12,829.80 | 12,829.80 | 891,100 |
05 Jan 2024 | 12,483.11 | 12,591.49 | 12,438.81 | 12,491.37 | 12,491.37 | 764,300 |
04 Jan 2024 | 12,510.05 | 12,582.60 | 12,463.75 | 12,471.35 | 12,471.35 | 835,500 |
03 Jan 2024 | 12,532.33 | 12,638.61 | 12,529.72 | 12,561.60 | 12,561.60 | 858,000 |
02 Jan 2024 | 12,828.87 | 12,853.92 | 12,576.36 | 12,665.58 | 12,665.58 | 919,400 |
29 Dec 2023 | 13,065.96 | 13,083.62 | 12,926.41 | 12,996.22 | 12,996.22 | 849,900 |
28 Dec 2023 | 13,090.93 | 13,098.92 | 13,043.13 | 13,050.01 | 13,050.01 | 795,300 |
27 Dec 2023 | 13,048.95 | 13,074.55 | 12,980.10 | 13,036.27 | 13,036.27 | 832,700 |
26 Dec 2023 | 13,016.55 | 13,071.99 | 13,012.04 | 13,042.33 | 13,042.33 | 680,800 |
22 Dec 2023 | 13,014.56 | 13,037.07 | 12,926.32 | 12,987.40 | 12,987.40 | 845,800 |
21 Dec 2023 | 12,966.63 | 13,013.28 | 12,878.14 | 12,981.66 | 12,981.66 | 812,900 |
20 Dec 2023 | 12,978.46 | 13,074.15 | 12,829.52 | 12,830.10 | 12,830.10 | 975,400 |
19 Dec 2023 | 12,924.89 | 12,987.90 | 12,923.16 | 12,987.38 | 12,987.38 | 899,500 |
18 Dec 2023 | 12,834.20 | 12,966.81 | 12,816.61 | 12,933.76 | 12,933.76 | 903,000 |
15 Dec 2023 | 12,803.59 | 12,899.91 | 12,789.75 | 12,854.59 | 12,854.59 | 1,647,000 |
14 Dec 2023 | 12,815.28 | 12,870.81 | 12,652.29 | 12,776.26 | 12,776.26 | 1,199,900 |
13 Dec 2023 | 12,717.41 | 12,828.86 | 12,681.63 | 12,799.77 | 12,799.77 | 978,500 |
12 Dec 2023 | 12,531.95 | 12,684.73 | 12,524.43 | 12,684.73 | 12,684.73 | 850,600 |
11 Dec 2023 | 12,460.87 | 12,572.43 | 12,441.73 | 12,567.83 | 12,567.83 | 1,148,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |