Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 11,144.15 | 11,296.40 | 11,127.42 | 11,296.40 | 11,296.40 | - |
18 Apr 2024 | 11,235.85 | 11,281.46 | 11,173.64 | 11,230.43 | 11,230.43 | 27,951,000 |
17 Apr 2024 | 11,203.04 | 11,286.79 | 11,182.89 | 11,231.83 | 11,231.83 | 22,714,900 |
16 Apr 2024 | 11,262.00 | 11,282.97 | 11,172.40 | 11,196.67 | 11,196.67 | 29,739,300 |
15 Apr 2024 | 11,425.10 | 11,464.31 | 11,375.12 | 11,395.81 | 11,395.81 | 20,223,400 |
12 Apr 2024 | 11,508.31 | 11,530.34 | 11,357.56 | 11,379.58 | 11,379.58 | 23,282,900 |
11 Apr 2024 | 11,492.07 | 11,537.57 | 11,427.48 | 11,465.74 | 11,465.74 | 24,894,100 |
10 Apr 2024 | 11,558.89 | 11,559.63 | 11,404.39 | 11,495.21 | 11,495.21 | 24,495,300 |
09 Apr 2024 | 11,525.03 | 11,577.76 | 11,486.67 | 11,506.04 | 11,506.04 | 19,861,400 |
08 Apr 2024 | 11,501.71 | 11,561.38 | 11,487.41 | 11,547.14 | 11,547.14 | 19,994,600 |
05 Apr 2024 | 11,543.31 | 11,548.31 | 11,480.87 | 11,495.79 | 11,495.79 | 25,943,200 |
04 Apr 2024 | 11,633.88 | 11,693.57 | 11,616.46 | 11,691.13 | 11,691.13 | 24,405,100 |
03 Apr 2024 | 11,613.24 | 11,629.43 | 11,582.33 | 11,616.87 | 11,616.87 | 25,809,300 |
02 Apr 2024 | 11,730.43 | 11,762.56 | 11,582.00 | 11,595.00 | 11,595.00 | 24,187,800 |
28 Mar 2024 | 11,732.83 | 11,740.68 | 11,687.14 | 11,730.43 | 11,730.43 | 26,562,000 |
27 Mar 2024 | 11,703.43 | 11,722.09 | 11,672.70 | 11,705.71 | 11,705.71 | 21,433,700 |
26 Mar 2024 | 11,648.70 | 11,693.84 | 11,639.14 | 11,680.36 | 11,680.36 | 22,831,100 |
25 Mar 2024 | 11,630.09 | 11,640.86 | 11,583.39 | 11,637.05 | 11,637.05 | 20,444,700 |
22 Mar 2024 | 11,690.10 | 11,715.50 | 11,651.99 | 11,651.99 | 11,651.99 | 21,504,300 |
21 Mar 2024 | 11,651.43 | 11,779.24 | 11,650.60 | 11,703.66 | 11,703.66 | 29,803,200 |
20 Mar 2024 | 11,570.11 | 11,635.44 | 11,558.50 | 11,618.63 | 11,618.63 | 23,679,600 |
19 Mar 2024 | 11,588.09 | 11,613.72 | 11,536.27 | 11,577.80 | 11,577.80 | 25,413,300 |
18 Mar 2024 | 11,663.62 | 11,666.09 | 11,593.41 | 11,623.63 | 11,623.63 | 21,945,200 |
15 Mar 2024 | 11,733.92 | 11,761.03 | 11,676.13 | 11,676.13 | 11,676.13 | 109,534,400 |
14 Mar 2024 | 11,747.52 | 11,779.76 | 11,688.35 | 11,720.70 | 11,720.70 | 27,138,900 |
13 Mar 2024 | 11,757.38 | 11,799.91 | 11,735.91 | 11,790.46 | 11,790.46 | 28,301,200 |
12 Mar 2024 | 11,721.59 | 11,775.97 | 11,669.67 | 11,762.05 | 11,762.05 | 28,081,500 |
11 Mar 2024 | 11,634.57 | 11,685.19 | 11,623.47 | 11,685.19 | 11,685.19 | 26,739,900 |
08 Mar 2024 | 11,581.67 | 11,649.99 | 11,580.24 | 11,647.14 | 11,647.14 | 34,753,200 |
07 Mar 2024 | 11,492.67 | 11,583.74 | 11,470.77 | 11,575.37 | 11,575.37 | 31,978,600 |
06 Mar 2024 | 11,470.91 | 11,546.47 | 11,463.01 | 11,546.47 | 11,546.47 | 23,507,300 |
05 Mar 2024 | 11,484.97 | 11,504.02 | 11,447.89 | 11,463.74 | 11,463.74 | 22,133,600 |
04 Mar 2024 | 11,489.88 | 11,493.47 | 11,424.79 | 11,477.80 | 11,477.80 | 22,149,600 |
01 Mar 2024 | 11,486.72 | 11,529.24 | 11,456.21 | 11,493.92 | 11,493.92 | 24,614,400 |
29 Feb 2024 | 11,446.33 | 11,486.43 | 11,418.45 | 11,438.86 | 11,438.86 | 44,642,800 |
28 Feb 2024 | 11,460.81 | 11,498.95 | 11,414.38 | 11,414.38 | 11,414.38 | 26,140,300 |
27 Feb 2024 | 11,433.65 | 11,466.95 | 11,410.28 | 11,440.45 | 11,440.45 | 21,563,500 |
26 Feb 2024 | 11,495.58 | 11,524.36 | 11,452.88 | 11,452.88 | 11,452.88 | 22,861,900 |
23 Feb 2024 | 11,406.58 | 11,505.72 | 11,402.00 | 11,496.76 | 11,496.76 | 22,411,700 |
22 Feb 2024 | 11,435.15 | 11,455.10 | 11,368.28 | 11,386.17 | 11,386.17 | 32,549,000 |
21 Feb 2024 | 11,437.95 | 11,454.22 | 11,407.67 | 11,428.74 | 11,428.74 | 18,832,400 |
20 Feb 2024 | 11,394.32 | 11,477.47 | 11,375.53 | 11,456.96 | 11,456.96 | 19,423,800 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 11,282.37 | 11,358.00 | 11,282.37 | 11,310.61 | 11,310.61 | 24,495,400 |
15 Feb 2024 | 11,242.18 | 11,292.07 | 11,231.66 | 11,284.18 | 11,284.18 | 21,441,400 |
14 Feb 2024 | 11,141.34 | 11,217.77 | 11,141.34 | 11,213.64 | 11,213.64 | 18,735,500 |
13 Feb 2024 | 11,206.91 | 11,231.94 | 11,100.88 | 11,142.79 | 11,142.79 | 25,157,000 |
12 Feb 2024 | 11,130.26 | 11,184.14 | 11,117.40 | 11,179.30 | 11,179.30 | 18,590,600 |
09 Feb 2024 | 11,153.52 | 11,161.06 | 11,064.90 | 11,091.58 | 11,091.58 | 21,056,400 |
08 Feb 2024 | 11,219.36 | 11,257.04 | 11,138.85 | 11,138.85 | 11,138.85 | 26,547,400 |
07 Feb 2024 | 11,265.84 | 11,267.44 | 11,206.02 | 11,210.25 | 11,210.25 | 32,403,900 |
06 Feb 2024 | 11,315.53 | 11,318.39 | 11,192.32 | 11,245.03 | 11,245.03 | 35,232,400 |
05 Feb 2024 | 11,257.21 | 11,295.09 | 11,227.45 | 11,274.47 | 11,274.47 | 21,435,500 |
02 Feb 2024 | 11,287.11 | 11,300.86 | 11,231.49 | 11,239.68 | 11,239.68 | 22,751,600 |
01 Feb 2024 | 11,264.59 | 11,295.47 | 11,194.31 | 11,213.91 | 11,213.91 | 30,786,700 |
31 Jan 2024 | 11,396.67 | 11,422.40 | 11,332.22 | 11,333.38 | 11,333.38 | 33,663,500 |
30 Jan 2024 | 11,438.24 | 11,473.57 | 11,420.15 | 11,443.13 | 11,443.13 | 20,176,500 |
29 Jan 2024 | 11,367.05 | 11,437.47 | 11,360.28 | 11,429.83 | 11,429.83 | 25,496,100 |
26 Jan 2024 | 11,248.65 | 11,421.24 | 11,245.38 | 11,390.13 | 11,390.13 | 22,997,000 |
25 Jan 2024 | 11,158.60 | 11,209.02 | 11,138.04 | 11,209.02 | 11,209.02 | 18,573,500 |
24 Jan 2024 | 11,165.56 | 11,199.49 | 11,144.16 | 11,196.82 | 11,196.82 | 21,128,800 |
23 Jan 2024 | 11,283.05 | 11,287.44 | 11,149.26 | 11,149.26 | 11,149.26 | 21,039,600 |
22 Jan 2024 | 11,223.75 | 11,289.44 | 11,198.26 | 11,275.35 | 11,275.35 | 20,239,200 |
19 Jan 2024 | 11,237.26 | 11,253.56 | 11,129.57 | 11,150.52 | 11,150.52 | 30,996,100 |
18 Jan 2024 | 11,092.79 | 11,218.02 | 11,088.62 | 11,185.88 | 11,185.88 | 22,626,400 |
17 Jan 2024 | 11,130.83 | 11,148.56 | 11,088.87 | 11,148.56 | 11,148.56 | 22,777,100 |
16 Jan 2024 | 11,148.28 | 11,237.79 | 11,139.24 | 11,229.65 | 11,229.65 | 20,111,800 |
15 Jan 2024 | 11,239.13 | 11,264.72 | 11,202.35 | 11,207.51 | 11,207.51 | 13,394,100 |
12 Jan 2024 | 11,193.42 | 11,255.02 | 11,172.67 | 11,226.40 | 11,226.40 | 19,463,800 |
11 Jan 2024 | 11,291.70 | 11,309.94 | 11,151.08 | 11,153.62 | 11,153.62 | 20,414,100 |
10 Jan 2024 | 11,218.54 | 11,276.39 | 11,202.95 | 11,255.00 | 11,255.00 | 25,577,400 |
09 Jan 2024 | 11,228.45 | 11,261.42 | 11,192.12 | 11,248.65 | 11,248.65 | 19,820,500 |
08 Jan 2024 | 11,193.13 | 11,238.38 | 11,124.02 | 11,230.40 | 11,230.40 | 17,263,500 |
05 Jan 2024 | 11,173.36 | 11,216.35 | 11,113.75 | 11,185.90 | 11,185.90 | 17,153,300 |
04 Jan 2024 | 11,200.90 | 11,224.37 | 11,139.16 | 11,224.37 | 11,224.37 | 21,969,200 |
03 Jan 2024 | 11,204.85 | 11,294.93 | 11,136.29 | 11,170.26 | 11,170.26 | 36,280,600 |
29 Dec 2023 | 11,099.41 | 11,143.59 | 11,085.70 | 11,137.79 | 11,137.79 | 14,048,400 |
28 Dec 2023 | 11,126.80 | 11,129.24 | 11,057.55 | 11,057.55 | 11,057.55 | 13,993,500 |
27 Dec 2023 | 11,138.56 | 11,162.51 | 11,093.43 | 11,113.98 | 11,113.98 | 13,701,800 |
22 Dec 2023 | 11,100.32 | 11,160.23 | 11,093.37 | 11,153.09 | 11,153.09 | 13,728,900 |
21 Dec 2023 | 11,125.61 | 11,141.58 | 11,064.29 | 11,132.60 | 11,132.60 | 17,434,000 |
20 Dec 2023 | 11,160.37 | 11,191.30 | 11,121.05 | 11,144.88 | 11,144.88 | 21,358,300 |
19 Dec 2023 | 11,165.96 | 11,189.06 | 11,136.95 | 11,146.43 | 11,146.43 | 28,806,700 |
18 Dec 2023 | 11,142.54 | 11,205.55 | 11,137.18 | 11,155.80 | 11,155.80 | 21,645,900 |
15 Dec 2023 | 11,218.99 | 11,229.56 | 11,154.64 | 11,191.89 | 11,191.89 | 65,344,200 |
14 Dec 2023 | 11,277.98 | 11,333.91 | 11,162.57 | 11,209.95 | 11,209.95 | 36,296,200 |
13 Dec 2023 | 11,153.77 | 11,255.50 | 11,153.77 | 11,188.91 | 11,188.91 | 27,697,300 |
12 Dec 2023 | 11,129.53 | 11,168.18 | 11,119.69 | 11,151.22 | 11,151.22 | 27,462,600 |
11 Dec 2023 | 11,062.85 | 11,138.16 | 11,048.01 | 11,130.36 | 11,130.36 | 21,666,300 |
08 Dec 2023 | 10,974.79 | 11,089.73 | 10,961.52 | 11,071.77 | 11,071.77 | 22,913,500 |
07 Dec 2023 | 10,996.92 | 10,998.32 | 10,960.43 | 10,968.10 | 10,968.10 | 18,613,400 |
06 Dec 2023 | 10,983.57 | 11,028.14 | 10,940.14 | 11,001.62 | 11,001.62 | 24,721,700 |
05 Dec 2023 | 10,931.21 | 10,979.14 | 10,915.76 | 10,964.81 | 10,964.81 | 23,713,800 |
04 Dec 2023 | 10,911.67 | 10,956.38 | 10,907.79 | 10,952.44 | 10,952.44 | 22,670,200 |
01 Dec 2023 | 10,888.57 | 10,935.49 | 10,851.92 | 10,887.36 | 10,887.36 | 30,756,900 |
30 Nov 2023 | 10,795.22 | 10,871.03 | 10,770.87 | 10,854.32 | 10,854.32 | 146,599,900 |
29 Nov 2023 | 10,763.72 | 10,835.48 | 10,761.64 | 10,802.88 | 10,802.88 | 24,815,800 |
28 Nov 2023 | 10,777.51 | 10,791.24 | 10,720.89 | 10,760.38 | 10,760.38 | 22,843,900 |
27 Nov 2023 | 10,860.88 | 10,874.89 | 10,821.06 | 10,821.06 | 10,821.06 | 20,472,300 |
24 Nov 2023 | 10,845.06 | 10,879.52 | 10,840.90 | 10,879.52 | 10,879.52 | 15,135,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |