Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 25,474.60 | 25,666.79 | 25,364.42 | 25,367.10 | 25,367.10 | - |
25 Jun 2024 | 25,704.01 | 25,704.01 | 25,356.87 | 25,467.36 | 25,467.36 | 27,448,500 |
24 Jun 2024 | 25,298.66 | 25,719.81 | 25,281.29 | 25,703.64 | 25,703.64 | 26,912,700 |
21 Jun 2024 | 25,710.29 | 25,716.93 | 25,248.53 | 25,296.18 | 25,296.18 | 57,463,500 |
20 Jun 2024 | 25,472.26 | 25,738.85 | 25,441.57 | 25,715.76 | 25,715.76 | 31,772,000 |
19 Jun 2024 | 25,581.66 | 25,581.66 | 25,445.85 | 25,471.75 | 25,471.75 | 19,997,000 |
18 Jun 2024 | 25,486.67 | 25,707.30 | 25,486.67 | 25,589.93 | 25,589.93 | 26,816,000 |
17 Jun 2024 | 25,718.53 | 25,843.54 | 25,349.52 | 25,483.51 | 25,483.51 | 25,323,800 |
14 Jun 2024 | 26,080.15 | 26,149.50 | 25,583.73 | 25,719.43 | 25,719.43 | - |
13 Jun 2024 | 26,774.68 | 26,774.68 | 26,075.11 | 26,075.11 | 26,075.11 | 43,011,500 |
12 Jun 2024 | 26,461.78 | 26,810.85 | 26,378.54 | 26,772.92 | 26,772.92 | 25,762,100 |
11 Jun 2024 | 26,743.41 | 26,807.54 | 26,436.35 | 26,457.33 | 26,457.33 | 26,965,000 |
10 Jun 2024 | 26,861.43 | 26,861.43 | 26,581.56 | 26,741.07 | 26,741.07 | 24,941,700 |
07 Jun 2024 | 27,028.27 | 27,042.93 | 26,690.28 | 26,861.07 | 26,861.07 | 29,290,000 |
06 Jun 2024 | 26,966.51 | 27,222.92 | 26,952.68 | 27,027.80 | 27,027.80 | - |
05 Jun 2024 | 26,784.54 | 26,980.62 | 26,780.01 | 26,965.72 | 26,965.72 | 22,810,200 |
04 Jun 2024 | 26,963.49 | 26,963.49 | 26,617.97 | 26,779.99 | 26,779.99 | 28,372,700 |
03 Jun 2024 | 26,729.20 | 26,994.27 | 26,729.20 | 26,963.49 | 26,963.49 | 28,453,200 |
31 May 2024 | 26,803.59 | 26,803.59 | 26,580.06 | 26,716.80 | 26,716.80 | - |
30 May 2024 | 26,586.00 | 26,829.54 | 26,475.02 | 26,805.43 | 26,805.43 | 21,623,100 |
29 May 2024 | 27,134.66 | 27,141.30 | 26,575.85 | 26,589.15 | 26,589.15 | 36,210,800 |
28 May 2024 | 27,299.09 | 27,476.19 | 27,103.07 | 27,134.66 | 27,134.66 | 24,585,900 |
27 May 2024 | 27,123.30 | 27,295.83 | 27,118.63 | 27,281.48 | 27,281.48 | 13,536,900 |
24 May 2024 | 27,162.62 | 27,186.84 | 26,958.13 | 27,124.24 | 27,124.24 | - |
23 May 2024 | 27,146.88 | 27,356.50 | 27,133.67 | 27,193.85 | 27,193.85 | 23,867,000 |
22 May 2024 | 27,174.12 | 27,186.01 | 27,007.26 | 27,146.10 | 27,146.10 | 23,859,800 |
21 May 2024 | 27,472.10 | 27,472.10 | 27,088.05 | 27,172.36 | 27,172.36 | 28,053,100 |
20 May 2024 | 27,446.78 | 27,587.19 | 27,419.39 | 27,482.05 | 27,482.05 | 17,911,100 |
17 May 2024 | 27,507.14 | 27,507.14 | 27,339.04 | 27,441.23 | 27,441.23 | 24,207,400 |
16 May 2024 | 27,451.65 | 27,641.56 | 27,449.55 | 27,508.47 | 27,508.47 | 31,537,000 |
15 May 2024 | 27,222.68 | 27,556.71 | 27,170.02 | 27,451.38 | 27,451.38 | 38,362,900 |
14 May 2024 | 26,827.97 | 27,270.12 | 26,825.89 | 27,219.15 | 27,219.15 | - |
13 May 2024 | 26,742.81 | 26,856.47 | 26,697.64 | 26,823.94 | 26,823.94 | 24,122,000 |
10 May 2024 | 26,709.25 | 26,892.81 | 26,709.25 | 26,743.87 | 26,743.87 | 27,569,700 |
09 May 2024 | 26,692.61 | 26,753.90 | 26,614.36 | 26,708.90 | 26,708.90 | 18,985,700 |
08 May 2024 | 26,560.44 | 26,823.95 | 26,514.98 | 26,695.33 | 26,695.33 | 33,981,000 |
07 May 2024 | 26,567.28 | 26,661.39 | 26,466.55 | 26,561.47 | 26,561.47 | 36,653,600 |
06 May 2024 | 26,307.29 | 26,637.31 | 26,307.29 | 26,567.44 | 26,567.44 | 20,818,900 |
03 May 2024 | 26,259.33 | 26,613.08 | 26,259.33 | 26,300.82 | 26,300.82 | 31,400,100 |
02 May 2024 | 26,266.25 | 26,425.73 | 26,172.82 | 26,252.41 | 26,252.41 | 11,873,000 |
30 Apr 2024 | 26,343.69 | 26,440.08 | 26,253.60 | 26,264.39 | 26,264.39 | 33,672,100 |
29 Apr 2024 | 26,179.30 | 26,356.97 | 26,179.30 | 26,344.50 | 26,344.50 | 33,392,900 |
26 Apr 2024 | 26,075.71 | 26,325.25 | 26,071.92 | 26,175.48 | 26,175.48 | - |
25 Apr 2024 | 26,348.62 | 26,368.06 | 25,979.08 | 26,043.18 | 26,043.18 | 32,394,600 |
24 Apr 2024 | 26,631.65 | 26,748.95 | 26,318.95 | 26,346.07 | 26,346.07 | - |
23 Apr 2024 | 26,292.31 | 26,685.13 | 26,292.31 | 26,625.02 | 26,625.02 | 25,972,500 |
22 Apr 2024 | 25,990.93 | 26,389.86 | 25,990.55 | 26,289.73 | 26,289.73 | 22,187,300 |
19 Apr 2024 | 26,184.18 | 26,184.18 | 25,825.30 | 25,989.86 | 25,989.86 | 26,934,900 |
18 Apr 2024 | 25,927.79 | 26,264.72 | 25,927.79 | 26,189.44 | 26,189.44 | 30,729,600 |
17 Apr 2024 | 25,973.84 | 26,106.02 | 25,855.31 | 25,926.74 | 25,926.74 | 27,655,100 |
16 Apr 2024 | 26,441.89 | 26,441.89 | 25,937.28 | 25,973.85 | 25,973.85 | - |
15 Apr 2024 | 26,573.90 | 26,831.75 | 26,410.89 | 26,447.14 | 26,447.14 | 41,506,200 |
12 Apr 2024 | 26,719.41 | 27,083.28 | 26,537.16 | 26,576.83 | 26,576.83 | 36,723,600 |
11 Apr 2024 | 26,937.03 | 26,937.03 | 26,597.00 | 26,703.18 | 26,703.18 | - |
10 Apr 2024 | 26,996.93 | 27,246.01 | 26,719.66 | 26,939.96 | 26,939.96 | - |
09 Apr 2024 | 27,131.44 | 27,217.99 | 26,983.79 | 26,992.47 | 26,992.47 | 28,455,500 |
08 Apr 2024 | 26,910.78 | 27,160.93 | 26,910.78 | 27,136.68 | 27,136.68 | 24,129,400 |
05 Apr 2024 | 27,257.77 | 27,257.77 | 26,850.72 | 26,915.13 | 26,915.13 | 32,115,500 |
04 Apr 2024 | 27,054.47 | 27,286.23 | 26,993.48 | 27,267.71 | 27,267.71 | 26,095,300 |
03 Apr 2024 | 26,772.98 | 27,066.35 | 26,626.33 | 27,057.48 | 27,057.48 | 26,075,700 |
02 Apr 2024 | 27,043.86 | 27,255.98 | 26,761.79 | 26,776.41 | 26,776.41 | 33,953,900 |
28 Mar 2024 | 27,092.12 | 27,156.64 | 26,928.53 | 27,043.04 | 27,043.04 | 32,507,500 |
27 Mar 2024 | 26,869.68 | 27,096.81 | 26,813.33 | 27,091.95 | 27,091.95 | 46,876,500 |
26 Mar 2024 | 26,665.27 | 26,875.92 | 26,640.65 | 26,871.42 | 26,871.42 | 28,560,900 |
25 Mar 2024 | 26,621.60 | 26,685.32 | 26,470.72 | 26,666.96 | 26,666.96 | 25,396,800 |
22 Mar 2024 | 26,471.61 | 26,687.52 | 26,376.73 | 26,622.83 | 26,622.83 | 34,303,200 |
21 Mar 2024 | 26,274.15 | 26,647.66 | 26,274.15 | 26,473.05 | 26,473.05 | 29,929,600 |
20 Mar 2024 | 26,243.83 | 26,311.90 | 26,062.92 | 26,264.30 | 26,264.30 | 23,960,300 |
19 Mar 2024 | 26,137.63 | 26,264.24 | 26,020.76 | 26,245.89 | 26,245.89 | 25,802,500 |
18 Mar 2024 | 26,080.37 | 26,296.23 | 26,076.27 | 26,136.35 | 26,136.35 | 31,178,100 |
15 Mar 2024 | 26,253.04 | 26,315.44 | 26,055.71 | 26,064.14 | 26,064.14 | 97,841,500 |
14 Mar 2024 | 26,353.00 | 26,505.09 | 26,193.82 | 26,261.60 | 26,261.60 | 41,261,900 |
13 Mar 2024 | 26,480.89 | 26,504.81 | 26,278.72 | 26,352.47 | 26,352.47 | 28,788,600 |
12 Mar 2024 | 26,112.11 | 26,416.84 | 26,105.27 | 26,408.29 | 26,408.29 | 33,608,200 |
11 Mar 2024 | 25,836.47 | 26,043.09 | 25,794.05 | 26,036.34 | 26,036.34 | 38,141,200 |
08 Mar 2024 | 26,162.31 | 26,207.00 | 25,900.53 | 25,983.68 | 25,983.68 | - |
07 Mar 2024 | 26,081.32 | 26,299.86 | 25,939.53 | 26,167.61 | 26,167.61 | 38,764,600 |
06 Mar 2024 | 25,974.04 | 26,163.97 | 25,955.97 | 26,159.91 | 26,159.91 | 30,123,700 |
05 Mar 2024 | 25,889.32 | 26,086.86 | 25,847.06 | 25,995.47 | 25,995.47 | 26,548,500 |
04 Mar 2024 | 26,149.57 | 26,209.34 | 25,932.86 | 25,987.37 | 25,987.37 | 24,304,000 |
01 Mar 2024 | 25,934.79 | 26,123.79 | 25,872.71 | 26,120.64 | 26,120.64 | - |
29 Feb 2024 | 25,899.70 | 25,972.78 | 25,774.32 | 25,824.65 | 25,824.65 | - |
28 Feb 2024 | 25,979.75 | 25,979.75 | 25,718.57 | 25,885.75 | 25,885.75 | - |
27 Feb 2024 | 25,763.64 | 25,980.19 | 25,739.52 | 25,964.82 | 25,964.82 | - |
26 Feb 2024 | 25,950.32 | 25,971.29 | 25,784.53 | 25,785.79 | 25,785.79 | - |
23 Feb 2024 | 26,121.65 | 26,154.81 | 25,879.83 | 25,999.48 | 25,999.48 | - |
22 Feb 2024 | 25,873.83 | 26,219.87 | 25,832.64 | 26,099.76 | 26,099.76 | - |
21 Feb 2024 | 25,742.04 | 25,853.09 | 25,629.85 | 25,714.20 | 25,714.20 | - |
20 Feb 2024 | 25,924.09 | 26,033.77 | 25,678.04 | 25,758.31 | 25,758.31 | - |
19 Feb 2024 | 26,069.69 | 26,069.69 | 25,897.44 | 26,014.17 | 26,014.17 | - |
16 Feb 2024 | 26,178.93 | 26,303.11 | 26,051.77 | 26,148.08 | 26,148.08 | - |
15 Feb 2024 | 26,161.61 | 26,341.40 | 26,018.50 | 26,057.19 | 26,057.19 | - |
14 Feb 2024 | 25,738.41 | 26,116.72 | 25,723.42 | 26,050.07 | 26,050.07 | - |
13 Feb 2024 | 26,038.14 | 26,053.36 | 25,562.91 | 25,724.51 | 25,724.51 | - |
12 Feb 2024 | 25,797.93 | 26,106.38 | 25,797.93 | 26,095.34 | 26,095.34 | 20,136,000 |
09 Feb 2024 | 25,782.68 | 25,874.95 | 25,707.44 | 25,728.84 | 25,728.84 | - |
08 Feb 2024 | 25,725.22 | 25,881.71 | 25,714.96 | 25,785.98 | 25,785.98 | - |
07 Feb 2024 | 25,823.36 | 25,932.70 | 25,708.38 | 25,711.39 | 25,711.39 | - |
06 Feb 2024 | 25,637.11 | 25,837.89 | 25,494.44 | 25,820.64 | 25,820.64 | - |
05 Feb 2024 | 25,670.83 | 25,808.79 | 25,539.74 | 25,588.30 | 25,588.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |