Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8,380.00 | 8,484.42 | 8,380.00 | 8,440.50 | 8,440.50 | 5,902 |
02 May 2024 | 8,303.00 | 8,353.57 | 8,277.13 | 8,312.00 | 8,312.00 | 5,903 |
01 May 2024 | 8,300.00 | 8,302.74 | 8,186.00 | 8,283.00 | 8,283.00 | 4,561 |
30 Apr 2024 | 8,438.00 | 8,443.74 | 8,388.57 | 8,394.00 | 8,394.00 | 9,508 |
29 Apr 2024 | 8,435.00 | 8,455.00 | 8,425.00 | 8,431.00 | 8,431.00 | 7,368 |
26 Apr 2024 | 8,403.00 | 8,432.16 | 8,394.10 | 8,414.50 | 8,414.50 | 9,575 |
25 Apr 2024 | 8,326.00 | 8,330.00 | 8,240.00 | 8,262.00 | 8,262.00 | 2,026 |
24 Apr 2024 | 8,394.00 | 8,394.00 | 8,351.00 | 8,355.50 | 8,355.50 | 8,387 |
23 Apr 2024 | 8,276.00 | 8,349.00 | 8,276.00 | 8,361.00 | 8,361.00 | 6,009 |
22 Apr 2024 | 8,243.00 | 8,248.00 | 8,201.00 | 8,213.50 | 8,213.50 | 6,718 |
19 Apr 2024 | 8,233.00 | 8,275.00 | 8,224.00 | 8,242.00 | 8,242.00 | 11,079 |
18 Apr 2024 | 8,322.00 | 8,340.00 | 8,281.00 | 8,335.00 | 8,335.00 | 6,742 |
17 Apr 2024 | 8,335.00 | 8,385.00 | 8,324.00 | 8,313.50 | 8,313.50 | 23,877 |
16 Apr 2024 | 8,343.00 | 8,367.68 | 8,323.00 | 8,350.00 | 8,350.00 | 12,928 |
15 Apr 2024 | 8,500.00 | 8,532.00 | 8,464.00 | 8,478.00 | 8,478.00 | 5,237 |
12 Apr 2024 | 8,588.00 | 8,589.24 | 8,494.00 | 8,506.00 | 8,506.00 | 6,091 |
11 Apr 2024 | 8,494.00 | 8,542.00 | 8,480.00 | 8,507.00 | 8,507.00 | 3,584 |
10 Apr 2024 | 8,607.00 | 8,621.76 | 8,475.00 | 8,521.50 | 8,521.50 | 9,323 |
09 Apr 2024 | 8,617.00 | 8,626.00 | 8,548.00 | 8,547.50 | 8,547.50 | 10,294 |
08 Apr 2024 | 8,579.00 | 8,618.00 | 8,574.00 | 8,608.00 | 8,608.00 | 4,387 |
05 Apr 2024 | 8,525.00 | 8,579.00 | 8,508.00 | 8,579.00 | 8,579.00 | 11,786 |
04 Apr 2024 | 8,625.00 | 8,673.00 | 8,604.00 | 8,661.50 | 8,661.50 | 3,837 |
03 Apr 2024 | 8,604.00 | 8,631.00 | 8,577.00 | 8,627.00 | 8,627.00 | 7,248 |
02 Apr 2024 | 8,665.00 | 8,691.55 | 8,552.79 | 8,571.50 | 8,571.50 | 7,770 |
28 Mar 2024 | 8,623.00 | 8,676.00 | 8,623.00 | 8,675.00 | 8,675.00 | 4,179 |
27 Mar 2024 | 8,632.00 | 8,647.00 | 8,617.00 | 8,618.00 | 8,618.00 | 5,677 |
26 Mar 2024 | 8,637.00 | 8,652.00 | 8,631.48 | 8,632.00 | 8,632.00 | 7,938 |
25 Mar 2024 | 8,638.00 | 8,638.00 | 8,611.00 | 8,625.00 | 8,625.00 | 11,413 |
22 Mar 2024 | 8,657.00 | 8,666.18 | 8,641.00 | 8,640.50 | 8,640.50 | 4,573 |
21 Mar 2024 | 8,655.00 | 8,681.00 | 8,653.48 | 8,683.50 | 8,683.50 | 6,287 |
20 Mar 2024 | 8,546.00 | 8,558.00 | 8,537.20 | 8,543.00 | 8,543.00 | 4,699 |
19 Mar 2024 | 8,498.00 | 8,521.00 | 8,459.24 | 8,521.00 | 8,521.00 | 5,926 |
18 Mar 2024 | 8,473.00 | 8,538.00 | 8,473.00 | 8,518.00 | 8,518.00 | 6,271 |
15 Mar 2024 | 8,506.00 | 8,526.00 | 8,437.00 | 8,435.00 | 8,435.00 | 6,410 |
14 Mar 2024 | 8,543.00 | 8,562.00 | 8,495.00 | 8,501.00 | 8,501.00 | 9,740 |
13 Mar 2024 | 8,549.00 | 8,552.00 | 8,525.00 | 8,529.00 | 8,529.00 | 7,092 |
12 Mar 2024 | 8,469.00 | 8,528.00 | 8,466.18 | 8,509.50 | 8,509.50 | 8,385 |
11 Mar 2024 | 8,451.00 | 8,451.00 | 8,405.74 | 8,438.00 | 8,438.00 | 7,740 |
08 Mar 2024 | 8,520.00 | 8,557.00 | 8,504.76 | 8,503.50 | 8,503.50 | 5,541 |
07 Mar 2024 | 8,407.00 | 8,503.00 | 8,398.00 | 8,500.00 | 8,500.00 | 5,562 |
06 Mar 2024 | 8,388.00 | 8,448.00 | 8,388.00 | 8,450.50 | 8,450.50 | 4,531 |
05 Mar 2024 | 8,453.00 | 8,470.00 | 8,400.00 | 8,397.50 | 8,397.50 | 16,234 |
04 Mar 2024 | 8,474.00 | 8,476.00 | 8,460.00 | 8,467.00 | 8,467.00 | 3,230 |
01 Mar 2024 | 8,389.00 | 8,447.00 | 8,389.00 | 8,440.00 | 8,440.00 | 3,804 |
29 Feb 2024 | 8,357.00 | 8,396.00 | 8,339.02 | 8,381.00 | 8,381.00 | 6,268 |
28 Feb 2024 | 8,353.00 | 8,370.00 | 8,349.64 | 8,364.00 | 8,364.00 | 5,862 |
27 Feb 2024 | 8,369.00 | 8,382.00 | 8,353.00 | 8,355.00 | 8,355.00 | 52,799 |
26 Feb 2024 | 8,388.00 | 8,404.00 | 8,378.60 | 8,386.00 | 8,386.00 | 6,822 |
23 Feb 2024 | 8,386.00 | 8,430.00 | 8,384.00 | 8,399.00 | 8,399.00 | 2,710 |
22 Feb 2024 | 8,302.00 | 8,358.00 | 8,302.00 | 8,355.00 | 8,355.00 | 4,088 |
21 Feb 2024 | 8,187.00 | 8,194.00 | 8,183.36 | 8,193.50 | 8,193.50 | 3,132 |
20 Feb 2024 | 8,243.00 | 8,243.00 | 8,197.72 | 8,210.50 | 8,210.50 | 2,338 |
19 Feb 2024 | 8,261.00 | 8,265.22 | 8,256.48 | 8,259.50 | 8,259.50 | 3,778 |
16 Feb 2024 | 8,298.00 | 8,314.00 | 8,251.00 | 8,296.00 | 8,296.00 | 3,105 |
15 Feb 2024 | 8,268.00 | 8,270.00 | 8,250.00 | 8,255.00 | 8,255.00 | 3,977 |
14 Feb 2024 | 8,189.00 | 8,227.52 | 8,185.36 | 8,202.00 | 8,202.00 | 6,988 |
13 Feb 2024 | 8,255.00 | 8,255.00 | 8,160.00 | 8,191.50 | 8,191.50 | 9,861 |
12 Feb 2024 | 8,288.00 | 8,293.00 | 8,282.36 | 8,313.00 | 8,313.00 | 3,946 |
09 Feb 2024 | 8,246.00 | 8,276.00 | 8,243.36 | 8,258.00 | 8,258.00 | 7,796 |
08 Feb 2024 | 8,236.00 | 8,236.00 | 8,223.00 | 8,222.50 | 8,222.50 | 4,333 |
07 Feb 2024 | 8,163.00 | 8,227.00 | 8,162.00 | 8,215.00 | 8,215.00 | 7,346 |
06 Feb 2024 | 8,145.00 | 8,164.00 | 8,137.00 | 8,154.50 | 8,154.50 | 2,650 |
05 Feb 2024 | 8,157.00 | 8,164.00 | 8,107.60 | 8,121.00 | 8,121.00 | 7,699 |
02 Feb 2024 | 8,130.00 | 8,150.00 | 8,091.24 | 8,150.00 | 8,150.00 | 5,488 |
01 Feb 2024 | 8,022.00 | 8,033.00 | 8,011.00 | 8,010.50 | 8,010.50 | 5,145 |
31 Jan 2024 | 8,095.00 | 8,096.00 | 8,042.48 | 8,051.50 | 8,051.50 | 9,676 |
30 Jan 2024 | 8,121.00 | 8,122.00 | 8,110.42 | 8,118.50 | 8,118.50 | 5,347 |
29 Jan 2024 | 8,066.00 | 8,083.00 | 8,057.36 | 8,064.00 | 8,064.00 | 7,863 |
26 Jan 2024 | 8,033.00 | 8,082.00 | 8,033.00 | 8,077.00 | 8,077.00 | 6,040 |
25 Jan 2024 | 8,048.00 | 8,074.00 | 8,030.00 | 8,065.00 | 8,065.00 | 4,216 |
24 Jan 2024 | 8,053.00 | 8,074.00 | 8,045.99 | 8,067.50 | 8,067.50 | 2,876 |
23 Jan 2024 | 7,996.00 | 8,006.00 | 7,993.00 | 7,985.00 | 7,985.00 | 4,111 |
22 Jan 2024 | 7,993.00 | 8,019.00 | 7,989.00 | 7,995.00 | 7,995.00 | 4,691 |
19 Jan 2024 | 7,897.00 | 7,921.00 | 7,892.00 | 7,916.50 | 7,916.50 | 6,026 |
18 Jan 2024 | 7,818.00 | 7,852.00 | 7,815.00 | 7,850.00 | 7,850.00 | 5,042 |
17 Jan 2024 | 7,818.00 | 7,826.00 | 7,792.99 | 7,816.00 | 7,816.00 | 4,219 |
16 Jan 2024 | 7,836.00 | 7,875.00 | 7,829.84 | 7,875.00 | 7,875.00 | 3,690 |
15 Jan 2024 | 7,875.52 | 7,890.30 | 7,870.00 | 7,874.00 | 7,874.00 | 4,419 |
12 Jan 2024 | 7,870.00 | 7,882.52 | 7,854.48 | 7,880.00 | 7,880.00 | 3,572 |
11 Jan 2024 | 7,898.00 | 7,900.00 | 7,828.00 | 7,821.50 | 7,821.50 | 3,009 |
10 Jan 2024 | 7,841.00 | 7,854.00 | 7,834.00 | 7,850.00 | 7,850.00 | 5,404 |
09 Jan 2024 | 7,825.00 | 7,830.00 | 7,803.66 | 7,825.00 | 7,825.00 | 5,456 |
08 Jan 2024 | 7,728.00 | 7,767.64 | 7,719.00 | 7,777.50 | 7,777.50 | 5,704 |
05 Jan 2024 | 7,721.00 | 7,778.00 | 7,696.00 | 7,757.00 | 7,757.00 | 10,243 |
04 Jan 2024 | 7,766.00 | 7,772.00 | 7,751.00 | 7,782.00 | 7,782.00 | 4,867 |
03 Jan 2024 | 7,812.00 | 7,816.00 | 7,759.94 | 7,769.00 | 7,769.00 | 3,982 |
02 Jan 2024 | 7,874.00 | 7,874.00 | 7,797.64 | 7,816.00 | 7,816.00 | 5,620 |
29 Dec 2023 | 7,900.00 | 7,900.00 | 7,882.00 | 7,882.00 | 7,882.00 | 3,289 |
28 Dec 2023 | 7,899.00 | 7,910.00 | 7,881.00 | 7,885.00 | 7,885.00 | 6,874 |
27 Dec 2023 | 7,906.00 | 7,906.00 | 7,840.88 | 7,867.00 | 7,867.00 | 10,619 |
22 Dec 2023 | 7,812.00 | 7,826.00 | 7,812.00 | 7,821.00 | 7,821.00 | 2,446 |
21 Dec 2023 | 7,788.00 | 7,798.72 | 7,778.00 | 7,797.00 | 7,797.00 | 3,446 |
20 Dec 2023 | 7,856.00 | 7,860.52 | 7,836.00 | 7,861.00 | 7,861.00 | 42,905 |
19 Dec 2023 | 7,816.00 | 7,849.00 | 7,812.00 | 7,844.50 | 7,844.50 | 15,828 |
18 Dec 2023 | 7,784.00 | 7,816.00 | 7,777.00 | 7,810.50 | 7,810.50 | 347,453 |
15 Dec 2023 | 7,809.00 | 7,816.96 | 7,759.48 | 7,772.00 | 7,772.00 | 20,282 |
14 Dec 2023 | 7,785.00 | 7,790.21 | 7,770.77 | 7,773.00 | 7,773.00 | 10,695 |
13 Dec 2023 | 7,656.00 | 7,666.00 | 7,652.00 | 7,659.00 | 7,659.00 | 71,500 |
12 Dec 2023 | 7,620.00 | 7,643.00 | 7,604.00 | 7,622.00 | 7,622.00 | 15,711 |
11 Dec 2023 | 7,578.00 | 7,598.00 | 7,573.36 | 7,581.00 | 7,581.00 | 11,687 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |