Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 7,568.99 | 7,706.96 | 7,500.50 | 7,670.90 | 7,670.90 | 16,588 |
08 May 2024 | 7,752.00 | 7,800.00 | 7,561.09 | 7,575.00 | 7,575.00 | 17,400 |
07 May 2024 | 7,620.00 | 7,786.46 | 7,562.94 | 7,754.42 | 7,754.42 | 19,600 |
06 May 2024 | 7,663.35 | 7,663.35 | 7,600.02 | 7,624.83 | 7,624.83 | 11,800 |
03 May 2024 | 7,595.53 | 7,684.97 | 7,495.24 | 7,586.55 | 7,586.55 | 15,600 |
02 May 2024 | 7,485.02 | 7,528.89 | 7,407.59 | 7,479.01 | 7,479.01 | 13,300 |
01 May 2024 | 7,451.79 | 7,625.08 | 7,398.01 | 7,457.00 | 7,457.00 | 16,700 |
30 Apr 2024 | 7,489.00 | 7,543.11 | 7,438.85 | 7,438.85 | 7,438.85 | 22,700 |
29 Apr 2024 | 7,676.82 | 7,705.01 | 7,500.00 | 7,540.00 | 7,540.00 | 25,800 |
26 Apr 2024 | 7,730.00 | 7,778.75 | 7,613.05 | 7,647.04 | 7,647.04 | 24,600 |
25 Apr 2024 | 7,726.12 | 7,804.31 | 7,594.00 | 7,725.00 | 7,725.00 | 24,300 |
24 Apr 2024 | 7,818.00 | 7,937.51 | 7,747.46 | 7,798.28 | 7,798.28 | 12,600 |
23 Apr 2024 | 7,833.00 | 7,870.27 | 7,603.01 | 7,835.11 | 7,835.11 | 21,300 |
22 Apr 2024 | 7,710.00 | 7,825.00 | 7,647.03 | 7,806.79 | 7,806.79 | 18,200 |
19 Apr 2024 | 7,765.00 | 7,816.12 | 7,667.36 | 7,685.00 | 7,685.00 | 27,600 |
18 Apr 2024 | 7,742.55 | 7,859.00 | 7,700.37 | 7,702.26 | 7,702.26 | 21,500 |
17 Apr 2024 | 7,726.37 | 7,739.23 | 7,632.44 | 7,669.94 | 7,669.94 | 20,100 |
16 Apr 2024 | 7,730.00 | 7,791.78 | 7,593.52 | 7,657.00 | 7,657.00 | 23,100 |
15 Apr 2024 | 7,870.00 | 7,949.99 | 7,744.00 | 7,761.44 | 7,761.44 | 25,300 |
12 Apr 2024 | 7,750.00 | 7,819.94 | 7,708.33 | 7,817.98 | 7,817.98 | 17,800 |
11 Apr 2024 | 7,727.00 | 7,839.70 | 7,727.00 | 7,757.18 | 7,757.18 | 14,900 |
10 Apr 2024 | 7,780.00 | 7,808.04 | 7,650.00 | 7,658.13 | 7,658.13 | 21,000 |
09 Apr 2024 | 7,933.00 | 7,972.85 | 7,813.85 | 7,972.85 | 7,972.85 | 16,900 |
08 Apr 2024 | 7,928.00 | 7,959.94 | 7,841.59 | 7,871.15 | 7,871.15 | 14,800 |
05 Apr 2024 | 7,801.38 | 7,921.76 | 7,801.38 | 7,907.89 | 7,907.89 | 12,600 |
04 Apr 2024 | 8,000.00 | 8,000.00 | 7,780.87 | 7,790.00 | 7,790.00 | 15,300 |
03 Apr 2024 | 7,840.00 | 7,972.09 | 7,823.45 | 7,914.30 | 7,914.30 | 18,400 |
02 Apr 2024 | 7,925.34 | 7,930.02 | 7,810.01 | 7,852.90 | 7,852.90 | 17,900 |
01 Apr 2024 | 8,097.98 | 8,211.40 | 7,978.28 | 8,026.27 | 8,026.27 | 14,400 |
28 Mar 2024 | 8,010.00 | 8,158.99 | 8,010.00 | 8,099.96 | 8,099.96 | 17,600 |
27 Mar 2024 | 7,910.00 | 8,023.87 | 7,852.75 | 7,980.74 | 7,980.74 | 14,800 |
26 Mar 2024 | 7,920.05 | 7,999.54 | 7,842.33 | 7,865.00 | 7,865.00 | 16,600 |
25 Mar 2024 | 7,967.70 | 8,014.77 | 7,907.05 | 7,907.05 | 7,907.05 | 14,200 |
22 Mar 2024 | 7,987.00 | 8,035.14 | 7,861.60 | 7,971.71 | 7,971.71 | 19,100 |
21 Mar 2024 | 8,022.92 | 8,118.23 | 7,963.89 | 8,001.96 | 8,001.96 | 23,900 |
20 Mar 2024 | 7,806.42 | 7,981.37 | 7,783.21 | 7,958.45 | 7,958.45 | 21,400 |
19 Mar 2024 | 7,653.98 | 7,819.65 | 7,647.58 | 7,791.54 | 7,791.54 | 19,700 |
18 Mar 2024 | 7,635.00 | 7,683.27 | 7,526.79 | 7,630.84 | 7,630.84 | 17,900 |
15 Mar 2024 | 7,499.05 | 7,671.23 | 7,499.05 | 7,565.87 | 7,565.87 | 39,300 |
14 Mar 2024 | 7,793.58 | 7,840.00 | 7,511.55 | 7,559.53 | 7,559.53 | 25,000 |
13 Mar 2024 | 7,723.87 | 7,820.00 | 7,721.47 | 7,746.30 | 7,746.30 | 18,500 |
12 Mar 2024 | 7,612.59 | 7,772.95 | 7,547.07 | 7,723.00 | 7,723.00 | 15,800 |
11 Mar 2024 | 7,640.00 | 7,655.80 | 7,537.11 | 7,625.00 | 7,625.00 | 18,500 |
08 Mar 2024 | 7,693.67 | 7,761.26 | 7,633.42 | 7,654.99 | 7,654.99 | 18,200 |
07 Mar 2024 | 7,760.00 | 7,825.00 | 7,679.60 | 7,682.30 | 7,682.30 | 27,700 |
06 Mar 2024 | 7,679.98 | 7,754.00 | 7,634.28 | 7,709.27 | 7,709.27 | 16,600 |
05 Mar 2024 | 7,651.83 | 7,770.00 | 7,583.62 | 7,595.10 | 7,595.10 | 15,300 |
04 Mar 2024 | 7,698.43 | 7,776.17 | 7,651.83 | 7,651.83 | 7,651.83 | 16,300 |
01 Mar 2024 | 7,531.02 | 7,712.00 | 7,531.02 | 7,687.10 | 7,687.10 | 15,000 |
29 Feb 2024 | 7,600.75 | 7,700.00 | 7,570.10 | 7,625.57 | 7,625.57 | 28,000 |
28 Feb 2024 | 7,532.00 | 7,605.65 | 7,532.00 | 7,584.99 | 7,584.99 | 12,400 |
27 Feb 2024 | 7,561.41 | 7,635.00 | 7,506.13 | 7,543.11 | 7,543.11 | 10,600 |
26 Feb 2024 | 7,612.25 | 7,628.54 | 7,569.56 | 7,569.56 | 7,569.56 | 9,800 |
23 Feb 2024 | 7,538.00 | 7,615.00 | 7,530.00 | 7,584.75 | 7,584.75 | 13,800 |
22 Feb 2024 | 7,460.00 | 7,540.21 | 7,442.46 | 7,533.29 | 7,533.29 | 12,800 |
21 Feb 2024 | 7,486.64 | 7,510.00 | 7,339.79 | 7,397.52 | 7,397.52 | 15,500 |
20 Feb 2024 | 7,365.00 | 7,451.44 | 7,329.69 | 7,420.02 | 7,420.02 | 13,300 |
16 Feb 2024 | 7,450.00 | 7,498.00 | 7,390.59 | 7,390.65 | 7,390.65 | 9,900 |
15 Feb 2024 | 7,541.88 | 7,543.84 | 7,449.36 | 7,534.72 | 7,534.72 | 15,100 |
14 Feb 2024 | 7,409.61 | 7,511.21 | 7,327.25 | 7,501.73 | 7,501.73 | 14,600 |
13 Feb 2024 | 7,378.80 | 7,439.41 | 7,285.05 | 7,349.02 | 7,349.02 | 17,500 |
12 Feb 2024 | 7,449.69 | 7,617.24 | 7,420.00 | 7,617.24 | 7,617.24 | 17,300 |
09 Feb 2024 | 7,470.05 | 7,476.61 | 7,364.16 | 7,447.99 | 7,447.99 | 18,000 |
08 Feb 2024 | 7,398.95 | 7,497.99 | 7,398.95 | 7,486.69 | 7,486.69 | 23,300 |
07 Feb 2024 | 7,399.50 | 7,439.98 | 7,332.59 | 7,420.71 | 7,420.71 | 17,000 |
06 Feb 2024 | 7,240.00 | 7,338.11 | 7,209.12 | 7,332.82 | 7,332.82 | 32,000 |
05 Feb 2024 | 7,251.00 | 7,289.00 | 7,166.90 | 7,166.90 | 7,166.90 | 23,700 |
02 Feb 2024 | 7,170.67 | 7,400.00 | 7,129.10 | 7,319.98 | 7,319.98 | 25,200 |
01 Feb 2024 | 7,130.00 | 7,220.15 | 7,029.68 | 7,211.31 | 7,211.31 | 22,200 |
31 Jan 2024 | 7,116.00 | 7,210.10 | 7,018.03 | 7,075.29 | 7,075.29 | 25,500 |
30 Jan 2024 | 7,130.29 | 7,219.99 | 7,096.04 | 7,120.67 | 7,120.67 | 15,800 |
29 Jan 2024 | 7,024.00 | 7,140.64 | 6,999.44 | 7,106.33 | 7,106.33 | 17,900 |
26 Jan 2024 | 6,995.21 | 7,088.86 | 6,980.00 | 7,035.81 | 7,035.81 | 15,000 |
25 Jan 2024 | 6,829.77 | 7,038.13 | 6,800.00 | 7,019.11 | 7,019.11 | 25,300 |
24 Jan 2024 | 6,999.11 | 7,039.00 | 6,820.45 | 6,857.43 | 6,857.43 | 30,000 |
23 Jan 2024 | 7,365.77 | 7,399.70 | 6,927.50 | 6,938.40 | 6,938.40 | 31,000 |
22 Jan 2024 | 7,259.00 | 7,423.73 | 7,256.84 | 7,416.01 | 7,416.01 | 20,500 |
19 Jan 2024 | 7,192.75 | 7,250.00 | 7,136.30 | 7,207.99 | 7,207.99 | 15,400 |
18 Jan 2024 | 7,180.50 | 7,210.05 | 7,070.06 | 7,184.96 | 7,184.96 | 13,800 |
17 Jan 2024 | 7,118.25 | 7,193.38 | 7,079.00 | 7,104.60 | 7,104.60 | 17,600 |
16 Jan 2024 | 7,176.00 | 7,251.20 | 7,126.01 | 7,160.73 | 7,160.73 | 18,600 |
12 Jan 2024 | 7,242.24 | 7,267.02 | 7,189.16 | 7,208.90 | 7,208.90 | 14,200 |
11 Jan 2024 | 7,149.70 | 7,261.01 | 7,129.76 | 7,242.24 | 7,242.24 | 17,700 |
10 Jan 2024 | 7,070.00 | 7,191.63 | 6,975.00 | 7,147.31 | 7,147.31 | 21,000 |
09 Jan 2024 | 7,047.00 | 7,076.11 | 6,999.50 | 7,034.76 | 7,034.76 | 17,300 |
08 Jan 2024 | 6,975.00 | 7,077.43 | 6,961.83 | 7,066.93 | 7,066.93 | 19,400 |
05 Jan 2024 | 6,900.95 | 7,010.14 | 6,900.95 | 6,937.75 | 6,937.75 | 20,600 |
04 Jan 2024 | 6,925.00 | 7,031.00 | 6,893.50 | 6,912.71 | 6,912.71 | 20,100 |
03 Jan 2024 | 6,890.00 | 7,000.00 | 6,801.37 | 6,948.94 | 6,948.94 | 28,000 |
02 Jan 2024 | 6,901.21 | 6,977.73 | 6,877.90 | 6,969.00 | 6,969.00 | 21,200 |
29 Dec 2023 | 6,982.30 | 7,027.00 | 6,940.50 | 7,000.45 | 7,000.45 | 14,400 |
28 Dec 2023 | 7,007.77 | 7,023.78 | 6,952.02 | 6,981.71 | 6,981.71 | 13,700 |
27 Dec 2023 | 7,028.50 | 7,075.00 | 6,997.91 | 7,024.82 | 7,024.82 | 14,700 |
26 Dec 2023 | 6,998.00 | 7,049.00 | 6,981.34 | 7,008.20 | 7,008.20 | 11,100 |
22 Dec 2023 | 6,962.98 | 6,998.72 | 6,943.39 | 6,980.17 | 6,980.17 | 13,800 |
21 Dec 2023 | 6,916.92 | 6,944.16 | 6,845.00 | 6,939.98 | 6,939.98 | 16,200 |
20 Dec 2023 | 6,920.00 | 7,000.00 | 6,847.14 | 6,847.14 | 6,847.14 | 22,300 |
19 Dec 2023 | 6,882.72 | 6,979.59 | 6,865.05 | 6,936.65 | 6,936.65 | 33,000 |
18 Dec 2023 | 6,860.73 | 6,860.73 | 6,768.02 | 6,840.00 | 6,840.00 | 24,600 |
15 Dec 2023 | 6,896.67 | 6,997.07 | 6,853.19 | 6,880.73 | 6,880.73 | 59,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |