Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9,670.0000 | 9,676.0000 | 9,622.0000 | 9,622.0000 | 9,622.0000 | - |
26 Apr 2024 | 9,651.4297 | 9,689.7822 | 9,612.2158 | 9,652.7520 | 9,652.7520 | - |
25 Apr 2024 | 9,628.2559 | 9,646.8555 | 9,559.4766 | 9,626.9980 | 9,626.9980 | - |
24 Apr 2024 | 9,581.3809 | 9,618.6563 | 9,558.8467 | 9,581.7393 | 9,581.7393 | - |
23 Apr 2024 | 9,618.5244 | 9,622.5322 | 9,567.9209 | 9,618.2256 | 9,618.2256 | - |
22 Apr 2024 | 9,585.1523 | 9,614.2666 | 9,576.8330 | 9,543.8633 | 9,543.8633 | - |
19 Apr 2024 | 9,573.1055 | 9,597.9570 | 9,378.9834 | 9,574.7441 | 9,574.7441 | - |
18 Apr 2024 | 9,588.5186 | 9,605.7783 | 9,562.3926 | 9,608.3271 | 9,608.3271 | - |
17 Apr 2024 | 9,612.2051 | 9,618.5527 | 8,871.8047 | 9,610.3926 | 9,610.3926 | - |
16 Apr 2024 | 9,503.6797 | 9,600.0898 | 9,335.4180 | 9,489.7666 | 9,489.7666 | - |
15 Apr 2024 | 9,579.8730 | 9,581.8213 | 9,505.2188 | 9,579.1045 | 9,579.1045 | - |
12 Apr 2024 | 9,614.7441 | 9,647.6924 | 9,574.1016 | 9,605.8809 | 9,605.8809 | - |
11 Apr 2024 | 9,558.1826 | 9,614.4180 | 9,536.1074 | 9,557.0850 | 9,557.0850 | - |
10 Apr 2024 | 9,639.4824 | 9,643.8105 | 9,427.6221 | 9,638.9404 | 9,638.9404 | - |
09 Apr 2024 | 9,596.7705 | 9,623.1748 | 9,584.5332 | 9,605.4746 | 9,605.4746 | - |
08 Apr 2024 | 9,529.7529 | 9,591.6875 | 9,528.6133 | 9,540.2578 | 9,540.2578 | - |
05 Apr 2024 | 9,585.2393 | 9,589.6289 | 9,448.7939 | 9,586.0479 | 9,586.0479 | - |
04 Apr 2024 | 9,584.0078 | 9,600.9775 | 9,564.6953 | 9,584.1807 | 9,584.1807 | - |
03 Apr 2024 | 9,511.4375 | 9,556.4082 | 9,477.2334 | 9,522.5020 | 9,522.5020 | - |
02 Apr 2024 | 9,478.7744 | 9,515.9160 | 9,451.5898 | 9,491.3496 | 9,491.3496 | - |
01 Apr 2024 | 9,494.1123 | 9,521.6650 | 9,469.3584 | 9,483.6592 | 9,483.6592 | - |
29 Mar 2024 | 9,486.7100 | 9,506.0850 | 9,450.3887 | 9,483.3301 | 9,483.3301 | - |
28 Mar 2024 | 9,524.2236 | 9,532.2432 | 9,450.0195 | 9,513.5947 | 9,513.5947 | - |
27 Mar 2024 | 9,508.3828 | 9,550.9443 | 9,470.8848 | 9,507.9619 | 9,507.9619 | - |
26 Mar 2024 | 9,472.0518 | 9,521.7910 | 9,454.8838 | 9,472.2285 | 9,472.2285 | - |
25 Mar 2024 | 9,464.3340 | 9,493.1104 | 9,453.1855 | 9,477.8750 | 9,477.8750 | - |
22 Mar 2024 | 9,505.7949 | 9,523.2891 | 9,189.1143 | 9,506.1758 | 9,506.1758 | - |
21 Mar 2024 | 9,551.9102 | 9,563.3301 | 9,495.1826 | 9,549.9873 | 9,549.9873 | - |
20 Mar 2024 | 9,508.8350 | 9,523.3135 | 9,473.1328 | 9,508.3691 | 9,508.3691 | - |
19 Mar 2024 | 9,578.3184 | 9,578.3184 | 9,486.5049 | 9,575.1025 | 9,575.1025 | - |
18 Mar 2024 | 9,503.2314 | 9,582.3496 | 9,499.0117 | 9,516.9375 | 9,516.9375 | - |
15 Mar 2024 | 9,571.4287 | 9,571.4287 | 9,502.2900 | 9,571.8975 | 9,571.8975 | - |
14 Mar 2024 | 9,601.1289 | 9,619.9268 | 9,567.2363 | 9,596.1357 | 9,596.1357 | - |
13 Mar 2024 | 9,564.3643 | 9,607.7090 | 9,547.8447 | 9,559.3281 | 9,559.3281 | - |
12 Mar 2024 | 9,560.7988 | 9,580.4961 | 9,303.7764 | 9,572.4834 | 9,572.4834 | - |
11 Mar 2024 | 9,631.9482 | 9,631.9482 | 9,499.9492 | 9,595.0488 | 9,595.0488 | - |
08 Mar 2024 | 9,654.7852 | 9,656.1611 | 9,180.9473 | 9,648.6973 | 9,648.6973 | - |
07 Mar 2024 | 9,601.1357 | 9,649.9922 | 9,593.9668 | 9,598.3730 | 9,598.3730 | - |
06 Mar 2024 | 9,587.6777 | 9,611.2490 | 9,540.9834 | 9,588.3193 | 9,588.3193 | - |
05 Mar 2024 | 9,606.7578 | 9,611.1875 | 9,563.3730 | 9,610.3672 | 9,610.3672 | - |
04 Mar 2024 | 9,579.7090 | 9,612.7920 | 9,566.6104 | 9,584.3232 | 9,584.3232 | - |
01 Mar 2024 | 9,560.0137 | 9,598.8691 | 9,538.3203 | 9,554.6943 | 9,554.6943 | - |
29 Feb 2024 | 9,579.0215 | 9,607.4561 | 9,534.7549 | 9,576.9785 | 9,576.9785 | - |
28 Feb 2024 | 9,664.9111 | 9,668.1484 | 9,556.3721 | 9,658.1426 | 9,658.1426 | - |
27 Feb 2024 | 9,643.5430 | 9,670.8594 | 9,621.7119 | 9,638.8887 | 9,638.8887 | - |
26 Feb 2024 | 9,634.2471 | 9,670.6670 | 9,608.8232 | 9,659.2617 | 9,659.2617 | - |
23 Feb 2024 | 9,655.5693 | 9,691.0381 | 9,642.0713 | 9,656.2275 | 9,656.2275 | - |
22 Feb 2024 | 9,668.7754 | 9,696.0234 | 9,633.0625 | 9,666.6846 | 9,666.6846 | - |
21 Feb 2024 | 9,657.8838 | 9,702.4883 | 9,638.6807 | 9,659.1455 | 9,659.1455 | - |
20 Feb 2024 | 9,603.1055 | 9,683.3438 | 9,584.6816 | 9,602.4570 | 9,602.4570 | - |
19 Feb 2024 | 9,587.7334 | 9,618.9180 | 9,578.6670 | 9,586.5752 | 9,586.5752 | - |
16 Feb 2024 | 9,554.4707 | 9,584.4580 | 9,497.8340 | 9,578.2031 | 9,578.2031 | - |
15 Feb 2024 | 9,457.9697 | 9,562.1592 | 9,453.4932 | 9,480.3066 | 9,480.3066 | - |
14 Feb 2024 | 9,490.5850 | 9,545.0127 | 9,463.3945 | 9,486.5859 | 9,486.5859 | - |
13 Feb 2024 | 9,546.1162 | 9,560.4297 | 9,297.2285 | 9,547.2441 | 9,547.2441 | - |
12 Feb 2024 | 9,608.9814 | 9,608.9814 | 9,526.8652 | 9,599.5781 | 9,599.5781 | - |
09 Feb 2024 | 9,573.2979 | 9,616.1992 | 9,550.3779 | 9,560.5352 | 9,560.5352 | - |
08 Feb 2024 | 9,559.4727 | 9,576.7090 | 9,518.0811 | 9,557.7256 | 9,557.7256 | - |
07 Feb 2024 | 9,599.9023 | 9,607.0703 | 9,534.1650 | 9,595.7139 | 9,595.7139 | - |
06 Feb 2024 | 9,509.7012 | 9,564.9980 | 9,502.2725 | 9,509.4424 | 9,509.4424 | - |
05 Feb 2024 | 9,532.7588 | 9,558.5654 | 9,482.4795 | 9,538.1709 | 9,538.1709 | - |
02 Feb 2024 | 9,662.8857 | 9,684.8457 | 9,498.9072 | 9,663.7119 | 9,663.7119 | - |
01 Feb 2024 | 9,635.5820 | 9,689.3242 | 9,575.1035 | 9,642.6650 | 9,642.6650 | - |
31 Jan 2024 | 9,670.7490 | 9,713.6523 | 9,632.8721 | 9,678.4971 | 9,678.4971 | - |
30 Jan 2024 | 9,707.1064 | 9,720.4063 | 9,642.1865 | 9,709.0889 | 9,709.0889 | - |
29 Jan 2024 | 9,603.5664 | 9,684.7813 | 9,603.5664 | 9,595.7939 | 9,595.7939 | - |
26 Jan 2024 | 9,659.0566 | 9,676.5830 | 9,598.2061 | 9,657.9277 | 9,657.9277 | - |
25 Jan 2024 | 9,595.1182 | 9,723.0537 | 9,421.0654 | 9,598.4873 | 9,598.4873 | - |
24 Jan 2024 | 9,590.5625 | 9,644.2949 | 9,569.8877 | 9,590.4746 | 9,590.4746 | - |
23 Jan 2024 | 9,509.1309 | 9,572.5488 | 9,505.5859 | 9,508.1201 | 9,508.1201 | - |
22 Jan 2024 | 9,551.9521 | 9,591.2832 | 9,538.0225 | 9,561.7354 | 9,561.7354 | - |
19 Jan 2024 | 9,556.9238 | 9,562.0879 | 9,506.1709 | 9,551.6582 | 9,551.6582 | - |
18 Jan 2024 | 9,556.5039 | 9,583.8740 | 9,516.2305 | 9,553.5381 | 9,553.5381 | - |
17 Jan 2024 | 9,592.6895 | 9,614.2529 | 9,525.3096 | 9,594.7480 | 9,594.7480 | - |
16 Jan 2024 | 9,627.0186 | 9,638.7012 | 9,591.6826 | 9,623.0273 | 9,623.0273 | - |
15 Jan 2024 | 9,675.6113 | 9,675.6113 | 9,619.6250 | 9,677.0947 | 9,677.0947 | - |
12 Jan 2024 | 9,711.4014 | 9,741.7969 | 9,695.8691 | 9,706.9473 | 9,706.9473 | - |
11 Jan 2024 | 9,687.5762 | 9,742.1963 | 9,645.3535 | 9,690.2207 | 9,690.2207 | - |
10 Jan 2024 | 9,691.7676 | 9,728.3662 | 9,674.0479 | 9,690.0459 | 9,690.0459 | - |
09 Jan 2024 | 9,684.9600 | 9,721.5693 | 9,677.0596 | 9,686.6250 | 9,686.6250 | - |
08 Jan 2024 | 9,687.4219 | 9,701.2520 | 9,641.5723 | 9,669.5020 | 9,669.5020 | - |
05 Jan 2024 | 9,661.0527 | 9,707.5078 | 9,016.0859 | 9,661.2334 | 9,661.2334 | - |
04 Jan 2024 | 9,712.7012 | 9,739.0137 | 9,658.7734 | 9,712.4678 | 9,712.4678 | - |
03 Jan 2024 | 9,686.3125 | 9,727.9824 | 9,627.7500 | 9,690.0654 | 9,690.0654 | - |
02 Jan 2024 | 9,713.1758 | 9,774.5303 | 9,676.6650 | 9,726.6689 | 9,726.6689 | - |
01 Jan 2024 | 9,719.5176 | 9,720.5156 | 9,719.5176 | 9,728.2070 | 9,728.2070 | - |
29 Dec 2023 | 9,770.9453 | 9,817.4014 | 9,591.3369 | 9,770.8887 | 9,770.8887 | - |
28 Dec 2023 | 9,759.9834 | 9,821.3574 | 9,745.7510 | 9,754.6895 | 9,754.6895 | - |
27 Dec 2023 | 9,747.8535 | 9,770.9717 | 9,704.8223 | 9,744.8926 | 9,744.8926 | - |
26 Dec 2023 | 9,756.2207 | 9,775.3613 | 9,711.8330 | 9,742.7256 | 9,742.7256 | - |
25 Dec 2023 | 9,734.3389 | 9,735.1602 | 9,734.3389 | 9,737.3916 | 9,737.3916 | - |
22 Dec 2023 | 9,722.9219 | 9,765.3545 | 9,370.9492 | 9,717.9951 | 9,717.9951 | - |
21 Dec 2023 | 9,704.2695 | 9,729.9092 | 9,649.4854 | 9,703.2686 | 9,703.2686 | - |
20 Dec 2023 | 9,680.7500 | 9,774.0244 | 9,676.6270 | 9,689.4121 | 9,689.4121 | - |
19 Dec 2023 | 9,570.0986 | 9,712.2959 | 9,570.0986 | 9,567.9512 | 9,567.9512 | - |
18 Dec 2023 | 9,651.0645 | 9,693.7285 | 9,614.7344 | 9,489.0264 | 9,489.0264 | - |
15 Dec 2023 | 9,608.3584 | 9,678.3828 | 9,581.2178 | 9,606.0215 | 9,606.0215 | - |
14 Dec 2023 | 9,460.1836 | 9,679.2471 | 9,459.7627 | 9,463.0547 | 9,463.0547 | - |
13 Dec 2023 | 9,551.7471 | 9,575.8447 | 9,502.7744 | 9,554.2305 | 9,554.2305 | - |
12 Dec 2023 | 9,575.3242 | 9,625.6045 | 9,487.3145 | 9,579.6689 | 9,579.6689 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |