Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 11,938.08 | 11,938.08 | 11,810.54 | 11,830.48 | 11,830.48 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 11,867.58 | 11,875.83 | 11,833.41 | 11,874.04 | 11,874.04 | 25,861,800 |
01 May 2024 | 11,957.50 | 11,957.50 | 11,845.40 | 11,867.58 | 11,867.58 | 20,514,900 |
30 Apr 2024 | 11,916.24 | 11,957.50 | 11,878.45 | 11,957.50 | 11,957.50 | 27,849,800 |
29 Apr 2024 | 11,805.09 | 11,916.24 | 11,801.99 | 11,916.24 | 11,916.24 | 24,123,000 |
26 Apr 2024 | 11,946.43 | 11,968.45 | 11,801.68 | 11,805.09 | 11,805.09 | 17,919,400 |
24 Apr 2024 | 11,803.28 | 11,946.43 | 11,784.53 | 11,946.43 | 11,946.43 | 18,221,600 |
23 Apr 2024 | 11,852.80 | 11,852.80 | 11,796.07 | 11,803.28 | 11,803.28 | 22,843,600 |
22 Apr 2024 | 11,796.21 | 11,854.43 | 11,731.04 | 11,852.80 | 11,852.80 | 15,310,300 |
19 Apr 2024 | 11,836.04 | 11,836.04 | 11,727.28 | 11,796.21 | 11,796.21 | 23,080,000 |
18 Apr 2024 | 11,875.35 | 11,875.35 | 11,730.98 | 11,836.04 | 11,836.04 | 21,440,200 |
17 Apr 2024 | 11,804.84 | 11,889.12 | 11,762.28 | 11,875.35 | 11,875.35 | 16,409,900 |
16 Apr 2024 | 11,916.78 | 11,916.78 | 11,790.58 | 11,804.84 | 11,804.84 | 15,651,900 |
15 Apr 2024 | 11,931.32 | 11,931.32 | 11,790.86 | 11,916.78 | 11,916.78 | 17,429,700 |
12 Apr 2024 | 11,934.31 | 11,934.31 | 11,840.57 | 11,931.32 | 11,931.32 | 18,854,000 |
11 Apr 2024 | 11,971.92 | 11,971.92 | 11,845.04 | 11,934.31 | 11,934.31 | 21,212,000 |
10 Apr 2024 | 11,916.78 | 11,971.92 | 11,868.47 | 11,971.92 | 11,971.92 | 15,090,400 |
09 Apr 2024 | 11,916.78 | 11,917.93 | 11,869.93 | 11,883.54 | 11,883.54 | 720,000 |
08 Apr 2024 | 12,012.24 | 12,012.24 | 11,925.40 | 11,973.59 | 11,973.59 | 16,870,500 |
05 Apr 2024 | 12,035.26 | 12,035.82 | 11,927.62 | 12,012.24 | 12,012.24 | 19,252,300 |
04 Apr 2024 | 12,040.49 | 12,040.49 | 11,996.29 | 12,035.26 | 12,035.26 | 22,894,800 |
03 Apr 2024 | 12,095.85 | 12,095.85 | 11,956.92 | 12,040.49 | 12,040.49 | 22,917,900 |
02 Apr 2024 | 12,105.29 | 12,105.29 | 12,027.81 | 12,095.85 | 12,095.85 | 16,211,200 |
28 Mar 2024 | 12,010.66 | 12,117.94 | 11,950.78 | 12,105.29 | 12,105.29 | 38,010,900 |
27 Mar 2024 | 12,031.81 | 12,035.77 | 11,981.55 | 12,010.66 | 12,010.66 | 28,348,400 |
26 Mar 2024 | 12,067.03 | 12,078.00 | 11,988.05 | 12,031.81 | 12,031.81 | 28,396,800 |
25 Mar 2024 | 12,067.03 | 12,067.03 | 12,006.26 | 12,014.12 | 12,014.12 | 820,300 |
22 Mar 2024 | 11,915.71 | 12,002.47 | 11,915.71 | 11,978.62 | 11,978.62 | 24,410,700 |
21 Mar 2024 | 11,832.71 | 11,915.71 | 11,781.51 | 11,915.71 | 11,915.71 | 22,943,900 |
20 Mar 2024 | 11,817.91 | 11,832.71 | 11,768.70 | 11,832.71 | 11,832.71 | 22,042,800 |
19 Mar 2024 | 11,728.01 | 11,817.91 | 11,726.65 | 11,817.91 | 11,817.91 | 25,850,900 |
18 Mar 2024 | 11,766.98 | 11,775.28 | 11,690.78 | 11,728.01 | 11,728.01 | 22,502,400 |
15 Mar 2024 | 11,808.33 | 11,808.33 | 11,704.03 | 11,766.98 | 11,766.98 | 115,959,700 |
14 Mar 2024 | 11,809.02 | 11,812.31 | 11,757.91 | 11,808.33 | 11,808.33 | 20,305,700 |
13 Mar 2024 | 11,829.18 | 11,836.97 | 11,770.84 | 11,809.02 | 11,809.02 | 22,660,200 |
12 Mar 2024 | 11,873.67 | 11,875.09 | 11,798.30 | 11,829.18 | 11,829.18 | 19,014,800 |
11 Mar 2024 | 11,923.72 | 11,924.12 | 11,821.73 | 11,873.67 | 11,873.67 | 15,839,600 |
08 Mar 2024 | 11,803.93 | 11,923.72 | 11,786.35 | 11,923.72 | 11,923.72 | 21,746,600 |
07 Mar 2024 | 11,803.93 | 11,821.89 | 11,786.35 | 11,814.80 | 11,814.80 | 1,410,300 |
06 Mar 2024 | 11,795.90 | 11,827.42 | 11,795.90 | 11,825.84 | 11,825.84 | 1,403,800 |
05 Mar 2024 | 11,753.02 | 11,758.21 | 11,661.38 | 11,685.21 | 11,685.21 | 2,240,600 |
04 Mar 2024 | 11,724.21 | 11,737.10 | 11,694.50 | 11,712.20 | 11,712.20 | 2,129,200 |
01 Mar 2024 | 11,741.47 | 11,744.39 | 11,683.40 | 11,744.39 | 11,744.39 | 24,260,400 |
29 Feb 2024 | 11,741.47 | 11,742.71 | 11,683.40 | 11,696.43 | 11,696.43 | 1,516,300 |
28 Feb 2024 | 11,763.32 | 11,774.75 | 11,698.05 | 11,698.05 | 11,698.05 | 239,662,100 |
27 Feb 2024 | 11,694.60 | 11,695.17 | 11,654.50 | 11,662.72 | 11,662.72 | 2,103,700 |
26 Feb 2024 | 11,709.89 | 11,709.89 | 11,654.98 | 11,664.40 | 11,664.40 | 1,932,600 |
23 Feb 2024 | 11,690.25 | 11,728.25 | 11,682.74 | 11,719.82 | 11,719.82 | 27,053,700 |
22 Feb 2024 | 11,690.25 | 11,721.26 | 11,690.25 | 11,720.69 | 11,720.69 | 2,847,900 |
21 Feb 2024 | 11,590.47 | 11,642.48 | 11,572.38 | 11,635.52 | 11,635.52 | 2,107,600 |
20 Feb 2024 | 11,571.22 | 11,571.22 | 11,514.68 | 11,550.35 | 11,550.35 | 3,415,000 |
19 Feb 2024 | 11,653.27 | 11,653.27 | 11,653.27 | 11,653.27 | 11,653.27 | - |
16 Feb 2024 | 11,640.04 | 11,724.48 | 11,629.72 | 11,724.48 | 11,724.48 | 21,308,200 |
15 Feb 2024 | 11,640.04 | 11,655.95 | 11,629.72 | 11,655.29 | 11,655.29 | 2,833,800 |
14 Feb 2024 | 11,661.32 | 11,674.32 | 11,639.32 | 11,654.22 | 11,654.22 | 4,542,600 |
13 Feb 2024 | 11,739.68 | 11,739.68 | 11,654.26 | 11,657.47 | 11,657.47 | 2,582,700 |
12 Feb 2024 | 11,757.97 | 11,763.76 | 11,716.60 | 11,727.47 | 11,727.47 | 1,184,200 |
09 Feb 2024 | 11,872.33 | 11,872.33 | 11,782.24 | 11,862.95 | 11,862.95 | 17,965,300 |
08 Feb 2024 | 11,872.33 | 11,872.33 | 11,806.47 | 11,808.50 | 11,808.50 | 3,029,700 |
07 Feb 2024 | 11,952.17 | 11,952.17 | 11,921.46 | 11,925.13 | 11,925.13 | 1,292,800 |
05 Feb 2024 | 11,931.23 | 11,931.23 | 11,844.93 | 11,928.70 | 11,928.70 | 12,985,900 |
02 Feb 2024 | 11,916.78 | 11,974.99 | 11,916.78 | 11,931.23 | 11,931.23 | 24,266,600 |
01 Feb 2024 | 11,916.78 | 11,948.40 | 11,916.78 | 11,940.49 | 11,940.49 | 3,303,100 |
31 Jan 2024 | 11,872.10 | 11,876.05 | 11,827.92 | 11,843.65 | 11,843.65 | 1,025,100 |
30 Jan 2024 | 11,914.40 | 11,915.23 | 11,834.48 | 11,844.50 | 11,844.50 | 1,683,900 |
29 Jan 2024 | 11,911.89 | 11,911.89 | 11,863.80 | 11,878.05 | 11,878.05 | 1,695,900 |
26 Jan 2024 | 11,889.63 | 11,889.63 | 11,816.91 | 11,875.03 | 11,875.03 | 12,881,600 |
25 Jan 2024 | 11,889.63 | 11,889.63 | 11,830.51 | 11,836.80 | 11,836.80 | 2,463,400 |
24 Jan 2024 | 11,856.61 | 11,868.85 | 11,788.76 | 11,862.64 | 11,862.64 | 1,958,700 |
23 Jan 2024 | 11,802.88 | 11,802.88 | 11,733.23 | 11,746.89 | 11,746.89 | 1,286,300 |
22 Jan 2024 | 11,684.95 | 11,697.89 | 11,676.42 | 11,680.21 | 11,680.21 | 2,245,800 |
19 Jan 2024 | 11,687.18 | 11,737.56 | 11,666.07 | 11,666.07 | 11,666.07 | 26,548,000 |
18 Jan 2024 | 11,687.18 | 11,734.49 | 11,687.18 | 11,723.71 | 11,723.71 | 1,018,000 |
17 Jan 2024 | 11,767.03 | 11,767.03 | 11,724.64 | 11,727.35 | 11,727.35 | 1,626,000 |
16 Jan 2024 | 11,770.76 | 11,770.76 | 11,738.49 | 11,746.33 | 11,746.33 | 1,004,100 |
15 Jan 2024 | 11,772.90 | 11,780.93 | 11,765.11 | 11,775.49 | 11,775.49 | 954,400 |
12 Jan 2024 | 11,803.02 | 11,858.31 | 11,767.44 | 11,858.31 | 11,858.31 | 9,525,500 |
11 Jan 2024 | 11,803.02 | 11,811.86 | 11,783.16 | 11,786.86 | 11,786.86 | 856,600 |
10 Jan 2024 | 11,769.40 | 11,780.60 | 11,750.32 | 11,759.98 | 11,759.98 | 739,700 |
09 Jan 2024 | 11,844.39 | 11,844.39 | 11,788.31 | 11,810.60 | 11,810.60 | 2,318,400 |
08 Jan 2024 | 11,735.42 | 11,760.50 | 11,735.42 | 11,760.50 | 11,760.50 | 1,450,900 |
05 Jan 2024 | 11,759.11 | 11,761.26 | 11,709.27 | 11,748.48 | 11,748.48 | 14,471,800 |
04 Jan 2024 | 11,759.11 | 11,759.63 | 11,715.13 | 11,724.17 | 11,724.17 | 994,200 |
03 Jan 2024 | 11,730.13 | 11,730.13 | 11,672.49 | 11,672.49 | 11,672.49 | 647,200 |
29 Dec 2023 | 11,768.68 | 11,777.37 | 11,745.10 | 11,770.49 | 11,770.49 | 5,856,100 |
28 Dec 2023 | 11,768.68 | 11,777.37 | 11,745.10 | 11,761.26 | 11,761.26 | 1,841,100 |
27 Dec 2023 | 11,678.43 | 11,701.87 | 11,646.18 | 11,687.97 | 11,687.97 | 537,000 |
22 Dec 2023 | 11,627.99 | 11,634.43 | 11,598.18 | 11,634.43 | 11,634.43 | 8,811,600 |
21 Dec 2023 | 11,627.99 | 11,627.99 | 11,600.25 | 11,601.26 | 11,601.26 | 2,360,300 |
20 Dec 2023 | 11,579.80 | 11,579.80 | 11,544.85 | 11,571.03 | 11,571.03 | 2,712,100 |
19 Dec 2023 | 11,617.37 | 11,617.37 | 11,574.01 | 11,604.29 | 11,604.29 | 3,697,900 |
18 Dec 2023 | 11,564.98 | 11,564.98 | 11,492.62 | 11,508.56 | 11,508.56 | 2,401,800 |
15 Dec 2023 | 11,552.88 | 11,579.17 | 11,481.21 | 11,550.20 | 11,550.20 | 89,953,600 |
14 Dec 2023 | 11,552.88 | 11,579.17 | 11,518.32 | 11,548.40 | 11,548.40 | 3,703,200 |
13 Dec 2023 | 11,475.77 | 11,510.46 | 11,475.77 | 11,496.82 | 11,496.82 | 56,265,600 |
12 Dec 2023 | 11,382.58 | 11,435.81 | 11,382.58 | 11,435.81 | 11,435.81 | 3,140,900 |
11 Dec 2023 | 11,449.47 | 11,449.47 | 11,402.16 | 11,409.97 | 11,409.97 | 4,052,300 |
08 Dec 2023 | 11,496.61 | 11,496.61 | 11,408.25 | 11,495.64 | 11,495.64 | 19,096,000 |
07 Dec 2023 | 11,496.61 | 11,496.61 | 11,444.75 | 11,445.47 | 11,445.47 | 2,408,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |