Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 May 2024 | 21,469.04 | 21,474.95 | 21,403.04 | 21,412.92 | 21,412.92 | 1,370 |
10 May 2024 | 22,274.68 | 22,463.41 | 21,452.25 | 21,469.04 | 21,469.04 | 16,042 |
09 May 2024 | 22,789.23 | 22,809.33 | 22,178.24 | 22,274.68 | 22,274.68 | 7,986 |
08 May 2024 | 23,163.55 | 23,163.55 | 22,536.49 | 22,789.23 | 22,789.23 | 6,458 |
07 May 2024 | 23,138.89 | 23,182.11 | 22,856.27 | 23,163.55 | 23,163.55 | 2,164 |
06 May 2024 | 23,006.68 | 23,220.52 | 22,984.86 | 23,138.89 | 23,138.89 | 2,628 |
05 May 2024 | 23,134.86 | 23,176.49 | 22,779.33 | 23,006.68 | 23,006.68 | 9,140 |
04 May 2024 | 24,556.29 | 24,556.29 | 23,101.13 | 23,134.86 | 23,134.86 | 18,945 |
03 May 2024 | 24,668.21 | 24,802.44 | 24,554.25 | 24,556.29 | 24,556.29 | 1,748 |
02 May 2024 | 24,354.83 | 24,668.31 | 24,319.01 | 24,668.21 | 24,668.21 | 1,280 |
01 May 2024 | 23,935.38 | 24,354.92 | 23,283.06 | 24,354.83 | 24,354.83 | 20,916 |
30 Apr 2024 | 21,547.28 | 24,257.35 | 20,591.30 | 23,935.38 | 23,935.38 | 90,104 |
29 Apr 2024 | 25,187.49 | 25,356.95 | 20,642.40 | 21,547.28 | 21,547.28 | 79,200 |
28 Apr 2024 | 25,127.45 | 26,133.95 | 24,791.93 | 25,187.49 | 25,187.49 | 106,696 |
27 Apr 2024 | 28,179.41 | 28,459.94 | 24,605.13 | 25,127.45 | 25,127.45 | 162,221 |
26 Apr 2024 | 30,207.47 | 30,278.00 | 28,118.48 | 28,179.41 | 28,179.41 | 26,990 |
25 Apr 2024 | 31,158.22 | 31,158.22 | 29,846.99 | 30,207.47 | 30,207.47 | 31,740 |
24 Apr 2024 | 32,374.21 | 32,374.21 | 31,155.25 | 31,158.22 | 31,158.22 | 23,796 |
23 Apr 2024 | 29,492.48 | 33,444.25 | 29,394.67 | 32,374.21 | 32,374.21 | 117,444 |
22 Apr 2024 | 25,367.87 | 29,492.48 | 25,030.14 | 29,492.48 | 29,492.48 | 85,664 |
21 Apr 2024 | 24,681.43 | 25,367.88 | 24,681.43 | 25,367.87 | 25,367.87 | 25,927 |
20 Apr 2024 | 23,263.41 | 24,731.23 | 23,263.41 | 24,681.43 | 24,681.43 | 18,384 |
19 Apr 2024 | 23,405.18 | 24,117.02 | 22,110.59 | 23,263.41 | 23,263.41 | 56,094 |
18 Apr 2024 | 24,333.96 | 24,342.21 | 21,405.52 | 23,405.18 | 23,405.18 | 117,271 |
17 Apr 2024 | 23,941.05 | 25,191.28 | 23,760.55 | 24,333.96 | 24,333.96 | 47,726 |
16 Apr 2024 | 24,731.11 | 24,778.74 | 23,650.71 | 23,941.05 | 23,941.05 | 18,051 |
15 Apr 2024 | 24,701.16 | 25,414.58 | 24,671.84 | 24,731.11 | 24,731.11 | 8,908 |
14 Apr 2024 | 25,237.62 | 25,444.01 | 24,534.20 | 24,701.16 | 24,701.16 | 11,879 |
13 Apr 2024 | 28,531.87 | 28,538.08 | 24,846.46 | 25,237.62 | 25,237.62 | 49,701 |
12 Apr 2024 | 29,097.96 | 31,962.95 | 28,498.75 | 28,531.87 | 28,531.87 | 53,454 |
11 Apr 2024 | 28,993.41 | 30,465.34 | 28,960.54 | 29,097.96 | 29,097.96 | 22,587 |
10 Apr 2024 | 27,368.23 | 29,393.28 | 27,368.23 | 28,993.41 | 28,993.41 | 33,216 |
09 Apr 2024 | 25,122.98 | 27,682.80 | 24,115.34 | 27,368.23 | 27,368.23 | 55,107 |
08 Apr 2024 | 22,655.82 | 25,144.91 | 22,630.70 | 25,122.98 | 25,122.98 | 61,325 |
07 Apr 2024 | 23,592.59 | 23,600.06 | 22,627.34 | 22,655.82 | 22,655.82 | 7,241 |
06 Apr 2024 | 23,125.00 | 23,891.60 | 23,125.00 | 23,592.59 | 23,592.59 | 13,419 |
05 Apr 2024 | 22,599.40 | 23,160.30 | 22,526.64 | 23,125.00 | 23,125.00 | 5,201 |
04 Apr 2024 | 23,839.93 | 23,962.03 | 21,904.50 | 22,599.40 | 22,599.40 | 37,166 |
03 Apr 2024 | 39,764.68 | 39,972.62 | 23,649.70 | 23,839.93 | 23,839.93 | 345,514 |
02 Apr 2024 | 39,879.57 | 40,246.50 | 38,705.41 | 39,764.68 | 39,764.68 | 28,079 |
01 Apr 2024 | 40,193.82 | 40,603.42 | 38,410.02 | 39,879.57 | 39,879.57 | 40,681 |
31 Mar 2024 | 35,897.39 | 40,203.32 | 34,793.87 | 40,193.82 | 40,193.82 | 59,918 |
30 Mar 2024 | 35,211.78 | 35,995.40 | 33,620.64 | 35,897.39 | 35,897.39 | 38,425 |
29 Mar 2024 | 36,184.76 | 38,462.53 | 32,257.49 | 35,211.78 | 35,211.78 | 104,711 |
28 Mar 2024 | 31,788.28 | 40,443.72 | 31,228.13 | 36,184.76 | 36,184.76 | 199,200 |
27 Mar 2024 | 30,318.09 | 31,882.81 | 27,873.93 | 31,788.28 | 31,788.28 | 112,179 |
26 Mar 2024 | 23,237.03 | 30,399.97 | 23,209.27 | 30,318.09 | 30,318.09 | 75,308 |
25 Mar 2024 | 23,995.89 | 24,125.41 | 22,156.34 | 23,237.03 | 23,237.03 | 42,620 |
24 Mar 2024 | 21,784.37 | 24,005.07 | 21,501.08 | 23,995.89 | 23,995.89 | 41,172 |
23 Mar 2024 | 23,319.09 | 23,337.70 | 20,050.82 | 21,784.37 | 21,784.37 | 54,510 |
22 Mar 2024 | 23,656.68 | 23,675.76 | 21,987.50 | 23,319.09 | 23,319.09 | 48,645 |
21 Mar 2024 | 24,166.02 | 24,222.31 | 23,435.01 | 23,656.68 | 23,656.68 | 11,783 |
20 Mar 2024 | 18,595.47 | 24,871.39 | 18,552.10 | 24,166.02 | 24,166.02 | 100,572 |
19 Mar 2024 | 17,532.55 | 18,777.05 | 17,282.98 | 18,595.47 | 18,595.47 | 35,601 |
18 Mar 2024 | 16,836.75 | 18,645.28 | 16,333.14 | 17,532.55 | 17,532.55 | 51,879 |
17 Mar 2024 | 17,045.77 | 17,051.23 | 16,458.31 | 16,836.66 | 16,836.66 | 10,765 |
16 Mar 2024 | 17,762.17 | 17,987.08 | 17,045.77 | 17,045.77 | 17,045.77 | 10,234 |
15 Mar 2024 | 17,417.43 | 17,940.89 | 17,401.76 | 17,762.17 | 17,762.17 | 4,812 |
14 Mar 2024 | 21,872.14 | 21,872.27 | 17,035.30 | 17,417.43 | 17,417.43 | 64,393 |
13 Mar 2024 | 21,764.71 | 22,236.26 | 21,624.95 | 21,872.14 | 21,872.14 | 18,467 |
12 Mar 2024 | 21,846.78 | 22,148.80 | 21,452.84 | 21,764.71 | 21,764.71 | 10,909 |
11 Mar 2024 | 23,095.37 | 23,276.49 | 21,826.54 | 21,846.78 | 21,846.78 | 38,747 |
10 Mar 2024 | 22,477.73 | 23,188.70 | 21,894.83 | 23,095.37 | 23,095.37 | 21,800 |
09 Mar 2024 | 23,180.68 | 23,225.15 | 22,189.20 | 22,477.73 | 22,477.73 | 15,212 |
08 Mar 2024 | 22,593.12 | 23,500.44 | 22,521.82 | 23,180.68 | 23,180.68 | 13,574 |
07 Mar 2024 | 23,323.43 | 23,330.58 | 22,500.98 | 22,593.12 | 22,593.12 | 20,403 |
06 Mar 2024 | 23,362.31 | 23,421.89 | 22,631.04 | 23,323.43 | 23,323.43 | 19,246 |
05 Mar 2024 | 19,306.30 | 25,607.22 | 19,112.88 | 23,362.31 | 23,362.31 | 124,437 |
04 Mar 2024 | 19,372.89 | 19,615.87 | 18,920.46 | 19,306.30 | 19,306.30 | 21,924 |
03 Mar 2024 | 19,503.93 | 19,768.62 | 19,321.85 | 19,372.89 | 19,372.89 | 6,206 |
02 Mar 2024 | 18,395.78 | 19,836.29 | 18,395.78 | 19,503.93 | 19,503.93 | 17,425 |
01 Mar 2024 | 16,979.10 | 18,397.75 | 16,858.25 | 18,395.78 | 18,395.78 | 14,076 |
29 Feb 2024 | 19,283.95 | 19,398.42 | 16,976.85 | 16,979.10 | 16,979.10 | 33,235 |
28 Feb 2024 | 21,001.07 | 22,157.05 | 19,234.46 | 19,290.88 | 19,290.88 | 38,885 |
27 Feb 2024 | 21,455.39 | 21,565.36 | 20,842.74 | 21,001.07 | 21,001.07 | 9,967 |
26 Feb 2024 | 21,372.91 | 21,503.86 | 21,270.99 | 21,455.39 | 21,455.39 | 3,525 |
25 Feb 2024 | 20,888.99 | 21,383.00 | 20,888.25 | 21,372.91 | 21,372.91 | 7,082 |
24 Feb 2024 | 21,357.94 | 21,378.72 | 20,872.96 | 20,887.21 | 20,887.21 | 5,292 |
23 Feb 2024 | 21,164.29 | 21,448.40 | 20,841.99 | 21,357.94 | 21,357.94 | 11,091 |
22 Feb 2024 | 21,492.30 | 21,554.29 | 20,455.77 | 21,164.29 | 21,164.29 | 9,681 |
21 Feb 2024 | 21,305.89 | 21,550.37 | 21,228.34 | 21,492.30 | 21,492.30 | 5,539 |
20 Feb 2024 | 22,101.52 | 22,282.58 | 21,166.60 | 21,304.93 | 21,304.93 | 21,707 |
19 Feb 2024 | 21,911.50 | 22,172.75 | 21,649.95 | 22,101.52 | 22,101.52 | 11,794 |
18 Feb 2024 | 22,069.29 | 22,299.68 | 21,892.08 | 21,911.50 | 21,911.50 | 9,271 |
17 Feb 2024 | 22,066.26 | 22,151.36 | 22,030.35 | 22,069.29 | 22,069.29 | 1,586 |
16 Feb 2024 | 22,100.01 | 22,176.64 | 22,026.65 | 22,066.26 | 22,066.26 | 1,708 |
15 Feb 2024 | 21,371.16 | 22,359.00 | 21,366.62 | 22,100.01 | 22,100.01 | 14,661 |
14 Feb 2024 | 20,621.10 | 21,376.39 | 20,576.64 | 21,371.51 | 21,371.51 | 8,145 |
13 Feb 2024 | 18,890.07 | 20,621.39 | 18,803.50 | 20,621.10 | 20,621.10 | 29,445 |
12 Feb 2024 | 28,470.88 | 28,623.68 | 18,574.94 | 18,824.74 | 18,824.74 | 129,814 |
11 Feb 2024 | 28,324.16 | 28,473.78 | 28,157.66 | 28,470.88 | 28,470.88 | 1,732 |
10 Feb 2024 | 28,029.22 | 28,424.91 | 27,976.76 | 28,324.16 | 28,324.16 | 2,517 |
09 Feb 2024 | 27,845.20 | 28,181.44 | 27,605.92 | 28,029.22 | 28,029.22 | 5,752 |
08 Feb 2024 | 27,354.21 | 27,854.71 | 27,354.21 | 27,845.20 | 27,845.20 | 2,964 |
07 Feb 2024 | 34,300.59 | 34,748.04 | 26,675.55 | 27,354.21 | 27,354.21 | 82,936 |
06 Feb 2024 | 33,449.05 | 34,302.21 | 33,428.65 | 34,300.59 | 34,300.59 | 3,600 |
05 Feb 2024 | 33,370.85 | 33,553.11 | 33,333.70 | 33,449.05 | 33,449.05 | 1,195 |
04 Feb 2024 | 33,686.96 | 34,115.06 | 33,075.10 | 33,370.85 | 33,370.85 | 9,262 |
03 Feb 2024 | 35,382.62 | 35,475.15 | 33,601.34 | 33,686.96 | 33,686.96 | 14,867 |
02 Feb 2024 | 38,422.50 | 39,937.04 | 35,295.23 | 35,382.62 | 35,382.62 | 53,228 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |