Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 26,184.18 | 26,184.18 | 25,825.30 | 25,989.86 | 25,989.86 | - |
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 | - |
02 Feb 2024 | 26,053.73 | 26,196.20 | 25,651.30 | 25,651.30 | 25,651.30 | - |
01 Feb 2024 | 25,878.18 | 26,109.43 | 25,772.32 | 25,902.90 | 25,902.90 | - |
31 Jan 2024 | 25,958.10 | 26,022.96 | 25,876.44 | 25,959.00 | 25,959.00 | - |
30 Jan 2024 | 26,207.57 | 26,255.38 | 25,953.69 | 26,012.33 | 26,012.33 | 17,911,000 |
29 Jan 2024 | 26,090.43 | 26,146.22 | 25,874.49 | 26,101.78 | 26,101.78 | 18,337,000 |
26 Jan 2024 | 26,089.46 | 26,244.63 | 25,878.22 | 26,174.57 | 26,174.57 | 18,236,000 |
25 Jan 2024 | 26,087.73 | 26,134.64 | 25,873.90 | 26,075.58 | 26,075.58 | 22,623,000 |
24 Jan 2024 | 26,055.83 | 26,213.05 | 26,038.77 | 26,141.29 | 26,141.29 | 48,689,000 |
23 Jan 2024 | 25,814.66 | 25,971.00 | 25,700.22 | 25,839.05 | 25,839.05 | 32,358,000 |
22 Jan 2024 | 25,545.86 | 25,811.84 | 25,545.86 | 25,748.16 | 25,748.16 | 25,522,000 |
19 Jan 2024 | 25,641.40 | 25,755.32 | 25,384.49 | 25,432.05 | 25,432.05 | 24,514,000 |
18 Jan 2024 | 25,334.56 | 25,584.40 | 25,234.18 | 25,552.88 | 25,552.88 | 27,761,000 |
17 Jan 2024 | 25,477.05 | 25,482.24 | 25,075.79 | 25,250.06 | 25,250.06 | 31,703,000 |
16 Jan 2024 | 25,841.94 | 25,841.94 | 25,493.21 | 25,698.02 | 25,698.02 | 37,461,000 |
15 Jan 2024 | 26,279.95 | 26,298.86 | 25,965.32 | 25,987.69 | 25,987.69 | 31,571,000 |
12 Jan 2024 | 26,131.99 | 26,504.45 | 26,131.99 | 26,296.91 | 26,296.91 | 32,966,000 |
11 Jan 2024 | 26,310.77 | 26,492.42 | 26,069.95 | 26,069.95 | 26,069.95 | 29,156,000 |
10 Jan 2024 | 26,288.67 | 26,333.41 | 26,169.94 | 26,247.69 | 26,247.69 | 25,075,000 |
09 Jan 2024 | 26,421.72 | 26,454.98 | 26,211.55 | 26,323.90 | 26,323.90 | 23,507,000 |
08 Jan 2024 | 26,046.86 | 26,342.92 | 25,712.95 | 26,316.35 | 26,316.35 | 25,841,000 |
05 Jan 2024 | 26,001.25 | 26,123.53 | 25,701.58 | 26,057.68 | 26,057.68 | 34,352,000 |
04 Jan 2024 | 26,214.58 | 26,282.86 | 25,853.38 | 26,109.36 | 26,109.36 | 33,215,000 |
03 Jan 2024 | 26,747.80 | 26,822.81 | 26,157.69 | 26,252.13 | 26,252.13 | 31,282,000 |
02 Jan 2024 | 27,190.59 | 27,272.39 | 26,813.00 | 26,838.34 | 26,838.34 | 27,956,000 |
29 Dec 2023 | 27,084.10 | 27,142.39 | 27,061.51 | 27,137.30 | 27,137.30 | 12,816,000 |
28 Dec 2023 | 27,192.81 | 27,231.07 | 26,991.18 | 27,064.91 | 27,064.91 | 17,851,000 |
27 Dec 2023 | 27,015.34 | 27,201.73 | 27,015.34 | 27,157.63 | 27,157.63 | 24,604,000 |
22 Dec 2023 | 27,128.43 | 27,128.64 | 26,865.69 | 26,943.60 | 26,943.60 | 19,795,000 |
21 Dec 2023 | 27,169.00 | 27,317.02 | 27,059.76 | 27,219.71 | 27,219.71 | 22,454,000 |
20 Dec 2023 | 27,196.29 | 27,363.90 | 27,023.61 | 27,353.02 | 27,353.02 | 30,951,000 |
19 Dec 2023 | 26,925.73 | 27,159.22 | 26,925.73 | 27,156.95 | 27,156.95 | 25,300,000 |
18 Dec 2023 | 26,983.15 | 27,077.48 | 26,833.92 | 26,904.30 | 26,904.30 | 26,156,000 |
15 Dec 2023 | 27,274.40 | 27,371.22 | 27,075.32 | 27,133.80 | 27,133.80 | 60,115,000 |
14 Dec 2023 | 26,774.68 | 27,313.75 | 26,774.68 | 27,198.24 | 27,198.24 | 44,609,000 |
13 Dec 2023 | 26,532.20 | 26,695.40 | 26,380.65 | 26,427.65 | 26,427.65 | 30,058,000 |
12 Dec 2023 | 26,655.94 | 26,844.28 | 26,493.13 | 26,582.80 | 26,582.80 | 30,560,000 |
11 Dec 2023 | 26,641.86 | 26,656.58 | 26,532.33 | 26,622.25 | 26,622.25 | 25,280,000 |
08 Dec 2023 | 26,545.41 | 26,758.64 | 26,504.43 | 26,691.29 | 26,691.29 | 26,262,000 |
07 Dec 2023 | 26,653.72 | 26,653.72 | 26,275.94 | 26,534.94 | 26,534.94 | 38,630,000 |
06 Dec 2023 | 26,538.96 | 26,803.68 | 26,492.19 | 26,737.58 | 26,737.58 | 28,831,000 |
05 Dec 2023 | 26,338.37 | 26,522.16 | 26,295.10 | 26,491.45 | 26,491.45 | 24,063,000 |
04 Dec 2023 | 26,492.62 | 26,745.15 | 26,326.60 | 26,370.25 | 26,370.25 | 27,813,000 |
01 Dec 2023 | 26,254.76 | 26,494.08 | 26,197.30 | 26,492.49 | 26,492.49 | 30,076,000 |
30 Nov 2023 | 26,345.91 | 26,368.31 | 26,141.99 | 26,183.42 | 26,183.42 | 178,605,000 |
29 Nov 2023 | 26,002.79 | 26,352.12 | 26,002.79 | 26,313.98 | 26,313.98 | 29,684,000 |
28 Nov 2023 | 26,051.21 | 26,051.40 | 25,888.92 | 26,007.22 | 26,007.22 | 25,731,000 |
27 Nov 2023 | 26,187.57 | 26,337.53 | 26,098.79 | 26,114.02 | 26,114.02 | 23,097,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |