Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 12,535.43 | 12,625.29 | 12,454.49 | 12,484.41 | 12,484.41 | 409,657,801 |
22 Apr 2024 | 12,544.57 | 12,574.80 | 12,469.49 | 12,508.93 | 12,508.93 | 518,786,900 |
21 Apr 2024 | 12,565.16 | 12,583.65 | 12,489.35 | 12,518.22 | 12,518.22 | 316,891,700 |
18 Apr 2024 | 12,481.58 | 12,540.09 | 12,450.26 | 12,502.35 | 12,502.35 | 311,278,200 |
17 Apr 2024 | 12,518.01 | 12,544.11 | 12,346.13 | 12,465.98 | 12,465.98 | 367,268,400 |
16 Apr 2024 | 12,721.87 | 12,734.40 | 12,495.68 | 12,500.43 | 12,500.43 | 371,833,100 |
15 Apr 2024 | 12,665.89 | 12,812.13 | 12,640.44 | 12,708.34 | 12,708.34 | 346,583,400 |
14 Apr 2024 | 12,465.72 | 12,727.52 | 12,458.98 | 12,666.90 | 12,666.90 | 243,170,700 |
04 Apr 2024 | 12,664.01 | 12,725.72 | 12,609.92 | 12,705.42 | 12,705.42 | 271,114,700 |
03 Apr 2024 | 12,498.47 | 12,633.48 | 12,483.74 | 12,622.22 | 12,622.22 | 279,116,600 |
02 Apr 2024 | 12,406.60 | 12,476.59 | 12,379.56 | 12,476.59 | 12,476.59 | 274,682,400 |
01 Apr 2024 | 12,389.58 | 12,526.10 | 12,373.39 | 12,423.01 | 12,423.01 | 246,755,700 |
31 Mar 2024 | 12,552.21 | 12,564.89 | 12,378.12 | 12,401.56 | 12,401.56 | 339,623,800 |
28 Mar 2024 | 12,682.96 | 12,717.02 | 12,507.30 | 12,565.89 | 12,565.89 | 424,237,200 |
27 Mar 2024 | 12,590.22 | 12,635.52 | 12,551.51 | 12,607.98 | 12,607.98 | 294,075,100 |
26 Mar 2024 | 12,660.02 | 12,733.69 | 12,583.88 | 12,585.54 | 12,585.54 | 349,452,500 |
25 Mar 2024 | 12,727.52 | 12,776.96 | 12,656.94 | 12,656.94 | 12,656.94 | 334,683,200 |
24 Mar 2024 | 12,869.09 | 12,883.29 | 12,779.07 | 12,796.09 | 12,796.09 | 340,482,400 |
21 Mar 2024 | 12,773.26 | 12,879.90 | 12,772.97 | 12,835.65 | 12,835.65 | 371,480,700 |
20 Mar 2024 | 12,815.37 | 12,830.28 | 12,736.33 | 12,739.33 | 12,739.33 | 353,325,600 |
19 Mar 2024 | 12,774.45 | 12,823.30 | 12,735.99 | 12,804.00 | 12,804.00 | 456,178,800 |
18 Mar 2024 | 12,783.22 | 12,808.15 | 12,656.93 | 12,772.46 | 12,772.46 | 672,037,000 |
17 Mar 2024 | 12,744.29 | 12,799.02 | 12,722.37 | 12,762.43 | 12,762.43 | 379,820,300 |
14 Mar 2024 | 12,724.16 | 12,788.21 | 12,677.29 | 12,728.53 | 12,728.53 | 469,377,400 |
13 Mar 2024 | 12,631.67 | 12,752.24 | 12,628.52 | 12,723.15 | 12,723.15 | 425,425,200 |
12 Mar 2024 | 12,571.37 | 12,627.14 | 12,553.28 | 12,613.94 | 12,613.94 | 356,151,300 |
11 Mar 2024 | 12,631.12 | 12,631.94 | 12,505.61 | 12,555.72 | 12,555.72 | 419,215,700 |
10 Mar 2024 | 12,617.47 | 12,653.98 | 12,599.56 | 12,618.62 | 12,618.62 | 312,328,700 |
07 Mar 2024 | 12,569.77 | 12,638.55 | 12,532.38 | 12,577.88 | 12,577.88 | 439,821,000 |
06 Mar 2024 | 12,474.13 | 12,574.25 | 12,434.26 | 12,561.90 | 12,561.90 | 343,892,000 |
05 Mar 2024 | 12,436.47 | 12,488.50 | 12,399.46 | 12,470.15 | 12,470.15 | 386,645,200 |
04 Mar 2024 | 12,568.35 | 12,606.06 | 12,426.73 | 12,434.59 | 12,434.59 | 403,111,800 |
03 Mar 2024 | 12,630.40 | 12,645.45 | 12,545.64 | 12,555.20 | 12,555.20 | 346,814,900 |
29 Feb 2024 | 12,615.06 | 12,654.38 | 12,607.87 | 12,630.86 | 12,630.86 | 549,480,800 |
28 Feb 2024 | 12,594.44 | 12,612.49 | 12,572.10 | 12,611.42 | 12,611.42 | 490,034,300 |
27 Feb 2024 | 12,526.36 | 12,622.89 | 12,503.69 | 12,601.55 | 12,601.55 | 462,242,500 |
26 Feb 2024 | 12,597.21 | 12,668.91 | 12,531.76 | 12,531.76 | 12,531.76 | 468,772,000 |
25 Feb 2024 | 12,641.04 | 12,661.87 | 12,591.61 | 12,604.59 | 12,604.59 | 385,397,800 |
21 Feb 2024 | 12,612.66 | 12,660.48 | 12,582.24 | 12,634.33 | 12,634.33 | 301,106,200 |
20 Feb 2024 | 12,611.58 | 12,619.94 | 12,533.55 | 12,606.50 | 12,606.50 | 364,945,000 |
19 Feb 2024 | 12,502.62 | 12,594.57 | 12,455.65 | 12,594.57 | 12,594.57 | 422,621,400 |
18 Feb 2024 | 12,494.91 | 12,534.05 | 12,483.65 | 12,502.00 | 12,502.00 | 386,397,700 |
15 Feb 2024 | 12,447.09 | 12,516.64 | 12,438.70 | 12,484.59 | 12,484.59 | 456,145,100 |
14 Feb 2024 | 12,351.03 | 12,451.84 | 12,312.29 | 12,438.77 | 12,438.77 | 335,404,600 |
13 Feb 2024 | 12,299.85 | 12,413.11 | 12,299.85 | 12,404.59 | 12,404.59 | 388,465,900 |
12 Feb 2024 | 12,209.17 | 12,295.91 | 12,195.25 | 12,295.91 | 12,295.91 | 377,992,800 |
11 Feb 2024 | 12,223.96 | 12,272.34 | 12,179.23 | 12,209.06 | 12,209.06 | 274,202,000 |
08 Feb 2024 | 12,174.95 | 12,274.62 | 12,149.81 | 12,202.78 | 12,202.78 | 345,732,000 |
07 Feb 2024 | 12,031.58 | 12,165.93 | 12,026.47 | 12,165.93 | 12,165.93 | 306,741,600 |
06 Feb 2024 | 12,035.49 | 12,071.41 | 11,943.34 | 12,071.41 | 12,071.41 | 320,848,400 |
05 Feb 2024 | 12,012.90 | 12,071.92 | 11,963.15 | 12,024.91 | 12,024.91 | 294,832,200 |
04 Feb 2024 | 11,913.72 | 11,962.72 | 11,898.59 | 11,962.72 | 11,962.72 | 237,868,600 |
01 Feb 2024 | 11,786.64 | 11,928.48 | 11,770.90 | 11,914.29 | 11,914.29 | 362,516,800 |
31 Jan 2024 | 11,938.34 | 12,033.66 | 11,796.63 | 11,796.63 | 11,796.63 | 282,474,300 |
30 Jan 2024 | 12,261.99 | 12,279.76 | 11,951.44 | 11,985.97 | 11,985.97 | 355,881,300 |
29 Jan 2024 | 12,281.91 | 12,313.28 | 12,235.11 | 12,252.81 | 12,252.81 | 286,622,600 |
28 Jan 2024 | 12,182.20 | 12,283.25 | 12,180.00 | 12,264.17 | 12,264.17 | 261,166,800 |
25 Jan 2024 | 12,174.48 | 12,195.73 | 12,140.58 | 12,161.56 | 12,161.56 | 318,988,600 |
24 Jan 2024 | 12,114.84 | 12,198.80 | 12,099.11 | 12,174.18 | 12,174.18 | 241,432,400 |
23 Jan 2024 | 12,137.25 | 12,164.95 | 12,066.04 | 12,105.33 | 12,105.33 | 307,022,300 |
22 Jan 2024 | 12,054.66 | 12,127.98 | 12,037.81 | 12,110.32 | 12,110.32 | 337,483,000 |
21 Jan 2024 | 12,010.14 | 12,061.09 | 11,984.84 | 12,003.66 | 12,003.66 | 278,189,700 |
18 Jan 2024 | 12,063.36 | 12,095.66 | 11,869.24 | 11,959.07 | 11,959.07 | 399,122,700 |
17 Jan 2024 | 12,093.86 | 12,125.77 | 12,048.49 | 12,063.00 | 12,063.00 | 365,736,200 |
16 Jan 2024 | 12,126.40 | 12,139.01 | 12,054.63 | 12,077.58 | 12,077.58 | 365,431,200 |
15 Jan 2024 | 12,066.06 | 12,158.20 | 12,057.74 | 12,122.11 | 12,122.11 | 311,912,300 |
14 Jan 2024 | 12,073.54 | 12,087.73 | 12,017.94 | 12,060.03 | 12,060.03 | 336,007,600 |
11 Jan 2024 | 12,166.73 | 12,213.62 | 12,116.09 | 12,116.09 | 12,116.09 | 414,829,900 |
10 Jan 2024 | 12,214.36 | 12,239.59 | 12,136.90 | 12,136.90 | 12,136.90 | 427,835,900 |
09 Jan 2024 | 12,258.72 | 12,299.93 | 12,197.61 | 12,197.61 | 12,197.61 | 433,902,000 |
08 Jan 2024 | 12,291.06 | 12,344.38 | 12,231.73 | 12,252.06 | 12,252.06 | 402,905,300 |
07 Jan 2024 | 12,201.20 | 12,323.79 | 12,189.13 | 12,285.07 | 12,285.07 | 378,518,200 |
04 Jan 2024 | 11,863.01 | 12,145.45 | 11,821.26 | 12,145.45 | 12,145.45 | 464,987,300 |
03 Jan 2024 | 12,091.54 | 12,137.68 | 11,928.89 | 11,928.89 | 11,928.89 | 604,135,900 |
02 Jan 2024 | 12,049.66 | 12,123.08 | 12,011.36 | 12,123.08 | 12,123.08 | 366,618,200 |
01 Jan 2024 | - | - | - | - | - | - |
31 Dec 2023 | 11,941.79 | 11,982.06 | 11,934.45 | 11,967.39 | 11,967.39 | 205,201,700 |
28 Dec 2023 | 11,896.55 | 11,931.92 | 11,865.70 | 11,931.92 | 11,931.92 | 244,135,700 |
27 Dec 2023 | 11,904.18 | 11,944.10 | 11,830.14 | 11,889.35 | 11,889.35 | 280,674,500 |
26 Dec 2023 | 11,827.70 | 11,914.06 | 11,824.57 | 11,872.63 | 11,872.63 | 241,597,100 |
25 Dec 2023 | 11,696.21 | 11,816.41 | 11,695.19 | 11,813.09 | 11,813.09 | 199,214,900 |
24 Dec 2023 | 11,636.70 | 11,696.26 | 11,632.47 | 11,690.65 | 11,690.65 | 173,253,200 |
21 Dec 2023 | 11,660.13 | 11,667.81 | 11,593.98 | 11,621.93 | 11,621.93 | 200,990,100 |
20 Dec 2023 | 11,725.36 | 11,725.47 | 11,673.91 | 11,702.90 | 11,702.90 | 228,969,300 |
19 Dec 2023 | 11,654.00 | 11,713.46 | 11,642.36 | 11,713.46 | 11,713.46 | 234,553,600 |
18 Dec 2023 | 11,596.41 | 11,683.84 | 11,543.75 | 11,676.34 | 11,676.34 | 260,537,900 |
17 Dec 2023 | 11,579.37 | 11,637.08 | 11,572.21 | 11,600.72 | 11,600.72 | 194,522,500 |
14 Dec 2023 | 11,439.31 | 11,554.08 | 11,435.22 | 11,542.93 | 11,542.93 | 308,514,100 |
13 Dec 2023 | 11,398.69 | 11,414.47 | 11,349.37 | 11,401.47 | 11,401.47 | 203,187,800 |
12 Dec 2023 | 11,386.50 | 11,423.16 | 11,346.59 | 11,395.00 | 11,395.00 | 252,132,600 |
11 Dec 2023 | 11,302.48 | 11,396.87 | 11,274.42 | 11,380.95 | 11,380.95 | 258,636,900 |
10 Dec 2023 | 11,223.44 | 11,307.38 | 11,216.99 | 11,296.72 | 11,296.72 | 227,440,900 |
07 Dec 2023 | 11,162.29 | 11,229.15 | 11,145.33 | 11,225.35 | 11,225.35 | 242,801,200 |
06 Dec 2023 | 11,146.87 | 11,198.87 | 11,138.07 | 11,174.02 | 11,174.02 | 243,739,700 |
05 Dec 2023 | 11,199.22 | 11,213.12 | 11,118.94 | 11,143.83 | 11,143.83 | 235,916,800 |
04 Dec 2023 | 11,225.43 | 11,242.60 | 11,191.39 | 11,191.39 | 11,191.39 | 234,760,400 |
03 Dec 2023 | 11,178.19 | 11,226.84 | 11,162.38 | 11,219.02 | 11,219.02 | 218,124,000 |
30 Nov 2023 | 11,092.68 | 11,177.48 | 11,061.78 | 11,177.48 | 11,177.48 | 295,674,900 |
29 Nov 2023 | 11,140.39 | 11,145.98 | 11,072.40 | 11,103.05 | 11,103.05 | 301,133,900 |
28 Nov 2023 | 11,087.22 | 11,112.94 | 11,063.63 | 11,100.92 | 11,100.92 | 207,215,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |