Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 11,925.0361 | 11,925.0361 | 11,911.4443 | 11,913.3389 | 11,913.3389 | - |
03 May 2024 | 11,889.6641 | 11,901.9727 | 10,604.6758 | 11,890.8057 | 11,890.8057 | - |
02 May 2024 | 11,904.9629 | 11,945.3584 | 11,863.4990 | 11,903.9619 | 11,903.9619 | - |
01 May 2024 | 11,918.8613 | 11,919.9961 | 11,862.5107 | 11,919.3848 | 11,919.3848 | - |
30 Apr 2024 | 11,943.6563 | 11,958.8105 | 11,900.4717 | 11,945.5879 | 11,945.5879 | - |
29 Apr 2024 | 11,900.0146 | 11,964.3018 | 11,895.3320 | 11,899.2275 | 11,899.2275 | - |
26 Apr 2024 | 11,920.6416 | 11,952.5977 | 11,867.4971 | 11,920.7734 | 11,920.7734 | - |
25 Apr 2024 | 11,912.8057 | 11,923.7100 | 11,808.0186 | 11,912.4561 | 11,912.4561 | - |
24 Apr 2024 | 11,860.8594 | 11,922.5586 | 11,834.1924 | 11,859.0742 | 11,859.0742 | - |
23 Apr 2024 | 11,926.6523 | 11,932.8223 | 11,852.1240 | 11,928.0469 | 11,928.0469 | - |
22 Apr 2024 | 11,905.9678 | 11,937.7617 | 11,900.6465 | 11,906.2061 | 11,906.2061 | - |
19 Apr 2024 | 11,908.8701 | 11,953.7988 | 11,706.3896 | 11,908.8262 | 11,908.8262 | - |
18 Apr 2024 | 11,920.1650 | 11,946.8682 | 11,881.8740 | 11,942.9541 | 11,942.9541 | - |
17 Apr 2024 | 11,954.7959 | 11,954.7959 | 11,020.6309 | 11,953.0439 | 11,953.0439 | - |
16 Apr 2024 | 11,811.9834 | 11,950.6865 | 11,618.5420 | 11,793.3613 | 11,793.3613 | - |
15 Apr 2024 | 11,844.5820 | 11,859.1807 | 11,784.9619 | 11,841.4473 | 11,841.4473 | - |
12 Apr 2024 | 11,842.8008 | 11,878.5381 | 11,812.8135 | 11,832.4951 | 11,832.4951 | - |
11 Apr 2024 | 11,813.8242 | 11,839.6748 | 11,767.6846 | 11,814.8984 | 11,814.8984 | - |
10 Apr 2024 | 11,818.1582 | 11,818.9492 | 11,592.7158 | 11,817.5498 | 11,817.5498 | - |
09 Apr 2024 | 11,802.8184 | 11,815.0918 | 11,773.7607 | 11,813.8633 | 11,813.8633 | - |
08 Apr 2024 | 11,765.2285 | 11,799.0811 | 11,759.9092 | 11,770.7227 | 11,770.7227 | - |
05 Apr 2024 | 11,794.3906 | 11,799.5664 | 11,665.6055 | 11,794.0410 | 11,794.0410 | - |
04 Apr 2024 | 11,822.1338 | 11,829.4131 | 11,770.7324 | 11,822.8359 | 11,822.8359 | - |
03 Apr 2024 | 11,791.8193 | 11,808.8330 | 11,766.2295 | 11,805.6631 | 11,805.6631 | - |
02 Apr 2024 | 11,772.6631 | 11,800.8525 | 11,747.3574 | 11,790.7861 | 11,790.7861 | - |
01 Apr 2024 | 11,760.0352 | 11,804.7031 | 11,753.6250 | 11,755.9355 | 11,755.9355 | - |
29 Mar 2024 | 11,762.8760 | 11,781.9180 | 11,726.4492 | 11,761.6123 | 11,761.6123 | - |
28 Mar 2024 | 11,783.6553 | 11,786.7979 | 11,733.8086 | 11,771.2910 | 11,771.2910 | - |
27 Mar 2024 | 11,765.2695 | 11,802.0752 | 11,739.1777 | 11,763.8311 | 11,763.8311 | - |
26 Mar 2024 | 11,729.5293 | 11,759.3340 | 11,715.0732 | 11,726.5977 | 11,726.5977 | - |
25 Mar 2024 | 11,705.0303 | 11,747.7539 | 11,700.3789 | 11,718.4375 | 11,718.4375 | - |
22 Mar 2024 | 11,700.7520 | 11,751.3672 | 11,325.0801 | 11,701.6445 | 11,701.6445 | - |
21 Mar 2024 | 11,713.9219 | 11,727.8086 | 11,674.7461 | 11,715.3281 | 11,715.3281 | - |
20 Mar 2024 | 11,711.6045 | 11,724.7568 | 11,687.3818 | 11,709.3594 | 11,709.3594 | - |
19 Mar 2024 | 11,758.6445 | 11,758.6445 | 11,699.0557 | 11,754.8232 | 11,754.8232 | - |
18 Mar 2024 | 11,667.9561 | 11,751.9873 | 11,664.4258 | 11,696.0811 | 11,696.0811 | - |
15 Mar 2024 | 11,695.9941 | 11,696.5625 | 11,655.2764 | 11,696.0381 | 11,696.0381 | - |
14 Mar 2024 | 11,693.2500 | 11,706.1191 | 11,677.9473 | 11,692.0605 | 11,692.0605 | - |
13 Mar 2024 | 11,673.8467 | 11,706.0723 | 11,661.0430 | 11,667.5801 | 11,667.5801 | - |
12 Mar 2024 | 11,649.0254 | 11,670.8398 | 11,340.0605 | 11,665.0381 | 11,665.0381 | - |
11 Mar 2024 | 11,708.5303 | 11,711.7422 | 11,559.6250 | 11,666.5410 | 11,666.5410 | - |
08 Mar 2024 | 11,722.1514 | 11,727.2236 | 11,130.3584 | 11,717.4492 | 11,717.4492 | - |
07 Mar 2024 | 11,704.6514 | 11,722.8057 | 11,690.7090 | 11,705.6406 | 11,705.6406 | - |
06 Mar 2024 | 11,728.8984 | 11,729.7441 | 11,674.4316 | 11,728.6367 | 11,728.6367 | - |
05 Mar 2024 | 11,732.8730 | 11,740.1846 | 11,707.2920 | 11,735.7197 | 11,735.7197 | - |
04 Mar 2024 | 11,678.1201 | 11,728.5830 | 11,667.6338 | 11,671.0049 | 11,671.0049 | - |
01 Mar 2024 | 11,669.2051 | 11,695.6055 | 11,641.0664 | 11,667.2920 | 11,667.2920 | - |
29 Feb 2024 | 11,673.3408 | 11,704.8672 | 11,647.7656 | 11,673.0811 | 11,673.0811 | - |
28 Feb 2024 | 11,656.9443 | 11,684.1934 | 11,639.7432 | 11,646.7510 | 11,646.7510 | - |
27 Feb 2024 | 11,632.5859 | 11,660.9316 | 11,620.2441 | 11,632.9326 | 11,632.9326 | - |
26 Feb 2024 | 11,602.0020 | 11,646.6885 | 11,594.8818 | 11,606.1055 | 11,606.1055 | - |
23 Feb 2024 | 11,608.9678 | 11,625.7852 | 11,594.3975 | 11,608.5791 | 11,608.5791 | - |
22 Feb 2024 | 11,638.8691 | 11,655.1025 | 11,594.6455 | 11,637.5273 | 11,637.5273 | - |
21 Feb 2024 | 11,654.5420 | 11,672.5713 | 11,614.8037 | 11,655.1318 | 11,655.1318 | - |
20 Feb 2024 | 11,611.7920 | 11,654.9463 | 11,594.6406 | 11,611.7051 | 11,611.7051 | - |
19 Feb 2024 | 11,610.2070 | 11,628.4277 | 11,606.2676 | 11,617.6689 | 11,617.6689 | - |
16 Feb 2024 | 11,619.3955 | 11,655.1104 | 11,569.2109 | 11,646.8926 | 11,646.8926 | - |
15 Feb 2024 | 11,524.7910 | 11,616.4014 | 11,524.7910 | 11,546.6211 | 11,546.6211 | - |
14 Feb 2024 | 11,597.7422 | 11,639.8252 | 11,536.8232 | 11,591.8379 | 11,591.8379 | - |
13 Feb 2024 | 11,584.6924 | 11,632.5293 | 11,337.8896 | 11,583.6201 | 11,583.6201 | - |
12 Feb 2024 | 11,618.4238 | 11,619.2881 | 11,559.1641 | 11,592.0068 | 11,592.0068 | - |
09 Feb 2024 | 11,626.9209 | 11,626.9209 | 11,579.8115 | 11,626.8779 | 11,626.8779 | - |
08 Feb 2024 | 11,648.8936 | 11,653.5078 | 11,608.9785 | 11,648.1797 | 11,648.1797 | - |
07 Feb 2024 | 11,712.7471 | 11,716.1914 | 11,625.6807 | 11,708.3223 | 11,708.3223 | - |
06 Feb 2024 | 11,663.3760 | 11,721.9746 | 11,656.0508 | 11,663.5918 | 11,663.5918 | - |
05 Feb 2024 | 11,700.8408 | 11,715.1680 | 11,641.2393 | 11,714.9346 | 11,714.9346 | - |
02 Feb 2024 | 11,763.8965 | 11,783.4932 | 11,592.8848 | 11,764.8379 | 11,764.8379 | - |
01 Feb 2024 | 11,759.5977 | 11,791.2920 | 11,718.3672 | 11,767.9102 | 11,767.9102 | - |
31 Jan 2024 | 11,774.9873 | 11,801.5557 | 11,744.5557 | 11,785.4355 | 11,785.4355 | - |
30 Jan 2024 | 11,813.7949 | 11,817.6729 | 11,765.8027 | 11,814.5850 | 11,814.5850 | - |
29 Jan 2024 | 11,744.3330 | 11,805.9873 | 11,744.3330 | 11,738.3857 | 11,738.3857 | - |
26 Jan 2024 | 11,797.8828 | 11,821.5020 | 11,735.0146 | 11,793.8467 | 11,793.8467 | - |
25 Jan 2024 | 11,727.7197 | 11,848.4619 | 11,502.3818 | 11,729.6465 | 11,729.6465 | - |
24 Jan 2024 | 11,719.5654 | 11,747.5713 | 11,701.0996 | 11,719.5654 | 11,719.5654 | - |
23 Jan 2024 | 11,662.6250 | 11,723.1631 | 11,656.5967 | 11,663.1465 | 11,663.1465 | - |
22 Jan 2024 | 11,648.0586 | 11,694.2871 | 11,638.8359 | 11,642.1807 | 11,642.1807 | - |
19 Jan 2024 | 11,622.7295 | 11,646.6221 | 11,608.3428 | 11,618.3379 | 11,618.3379 | - |
18 Jan 2024 | 11,627.2666 | 11,641.4385 | 11,600.5801 | 11,620.2451 | 11,620.2451 | - |
17 Jan 2024 | 11,636.2393 | 11,648.7734 | 11,607.0000 | 11,638.7773 | 11,638.7773 | - |
16 Jan 2024 | 11,660.3760 | 11,674.7939 | 11,629.7686 | 11,653.6299 | 11,653.6299 | - |
15 Jan 2024 | 11,660.4316 | 11,673.2412 | 11,649.9980 | 11,643.4102 | 11,643.4102 | - |
12 Jan 2024 | 11,698.0234 | 11,711.3740 | 11,658.4043 | 11,698.3760 | 11,698.3760 | - |
11 Jan 2024 | 11,682.1514 | 11,719.1328 | 11,644.0430 | 11,682.0938 | 11,682.0938 | - |
10 Jan 2024 | 11,672.8652 | 11,700.4883 | 11,663.2051 | 11,671.2119 | 11,671.2119 | - |
09 Jan 2024 | 11,661.9756 | 11,699.4238 | 11,656.3496 | 11,661.9756 | 11,661.9756 | - |
08 Jan 2024 | 11,655.9043 | 11,679.9316 | 11,648.1484 | 11,645.8740 | 11,645.8740 | - |
05 Jan 2024 | 11,662.7617 | 11,674.6758 | 10,845.5176 | 11,662.6738 | 11,662.6738 | - |
04 Jan 2024 | 11,696.1533 | 11,709.7080 | 11,657.1572 | 11,694.9004 | 11,694.9004 | - |
03 Jan 2024 | 11,681.9961 | 11,725.2188 | 11,602.3711 | 11,684.5225 | 11,684.5225 | - |
02 Jan 2024 | 11,650.4785 | 11,723.9717 | 11,633.3037 | 11,649.8604 | 11,649.8604 | - |
01 Jan 2024 | 11,657.9834 | 11,658.2041 | 11,657.9834 | 11,647.6113 | 11,647.6113 | - |
29 Dec 2023 | 11,682.9512 | 11,767.9805 | 11,504.8350 | 11,683.2168 | 11,683.2168 | - |
28 Dec 2023 | 11,650.3750 | 11,728.0400 | 11,650.3750 | 11,648.8594 | 11,648.8594 | - |
27 Dec 2023 | 11,637.4844 | 11,671.2168 | 11,606.6387 | 11,637.5723 | 11,637.5723 | - |
26 Dec 2023 | 11,667.9248 | 11,686.6162 | 11,632.0879 | 11,672.3291 | 11,672.3291 | - |
25 Dec 2023 | 11,654.7305 | 11,654.7305 | 11,638.9365 | 11,675.9775 | 11,675.9775 | - |
22 Dec 2023 | 11,641.1455 | 11,697.6484 | 11,237.1426 | 11,639.1270 | 11,639.1270 | - |
21 Dec 2023 | 11,651.9873 | 11,686.4941 | 11,578.8447 | 11,652.2930 | 11,652.2930 | - |
20 Dec 2023 | 11,626.3125 | 11,686.1318 | 11,621.7217 | 11,631.6260 | 11,631.6260 | - |
19 Dec 2023 | 11,560.3467 | 11,662.8271 | 11,559.1318 | 11,558.9580 | 11,558.9580 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |