Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11,048.60 | 11,089.63 | 11,042.66 | 11,085.57 | 11,085.57 | - |
25 Apr 2024 | 11,085.35 | 11,112.71 | 10,930.25 | 10,973.12 | 10,973.12 | - |
24 Apr 2024 | 11,154.06 | 11,169.14 | 11,054.08 | 11,070.56 | 11,070.56 | - |
23 Apr 2024 | 11,114.63 | 11,144.12 | 11,060.65 | 11,122.85 | 11,122.85 | - |
22 Apr 2024 | 11,030.49 | 11,073.69 | 10,977.63 | 11,060.64 | 11,060.64 | - |
19 Apr 2024 | 10,922.81 | 10,959.54 | 10,884.01 | 10,944.59 | 10,944.59 | - |
18 Apr 2024 | 11,024.66 | 11,028.92 | 10,891.25 | 10,986.51 | 10,986.51 | - |
17 Apr 2024 | 10,930.51 | 11,045.28 | 10,930.51 | 10,952.61 | 10,952.61 | - |
16 Apr 2024 | 10,944.35 | 10,993.01 | 10,899.05 | 10,950.32 | 10,950.32 | - |
15 Apr 2024 | 11,143.38 | 11,253.15 | 11,104.07 | 11,104.07 | 11,104.07 | - |
12 Apr 2024 | 11,246.11 | 11,271.69 | 11,074.40 | 11,101.32 | 11,101.32 | - |
11 Apr 2024 | 11,185.80 | 11,231.79 | 11,105.75 | 11,154.55 | 11,154.55 | - |
10 Apr 2024 | 11,321.86 | 11,360.33 | 11,141.86 | 11,207.61 | 11,207.61 | - |
09 Apr 2024 | 11,162.47 | 11,320.30 | 11,156.03 | 11,239.87 | 11,239.87 | - |
08 Apr 2024 | 11,087.83 | 11,201.03 | 11,078.12 | 11,167.66 | 11,167.66 | - |
05 Apr 2024 | 11,094.12 | 11,130.06 | 11,028.05 | 11,113.86 | 11,113.86 | - |
04 Apr 2024 | 11,315.43 | 11,337.21 | 11,268.90 | 11,282.48 | 11,282.48 | - |
03 Apr 2024 | 11,260.66 | 11,318.70 | 11,194.46 | 11,303.07 | 11,303.07 | - |
02 Apr 2024 | 11,345.37 | 11,449.94 | 11,266.00 | 11,273.50 | 11,273.50 | - |
28 Mar 2024 | 11,387.40 | 11,418.69 | 11,340.97 | 11,375.77 | 11,375.77 | - |
27 Mar 2024 | 11,372.11 | 11,391.99 | 11,340.70 | 11,381.66 | 11,381.66 | - |
26 Mar 2024 | 11,307.38 | 11,381.14 | 11,252.29 | 11,369.11 | 11,369.11 | - |
25 Mar 2024 | 11,299.75 | 11,316.70 | 11,257.45 | 11,299.60 | 11,299.60 | - |
22 Mar 2024 | 11,265.65 | 11,317.12 | 11,254.63 | 11,290.89 | 11,290.89 | - |
21 Mar 2024 | 11,308.88 | 11,348.43 | 11,272.10 | 11,297.10 | 11,297.10 | - |
20 Mar 2024 | 11,119.00 | 11,160.07 | 11,074.87 | 11,150.01 | 11,150.01 | - |
19 Mar 2024 | 11,061.66 | 11,091.08 | 11,042.86 | 11,085.86 | 11,085.86 | - |
18 Mar 2024 | 11,093.06 | 11,162.02 | 11,082.93 | 11,092.71 | 11,092.71 | - |
15 Mar 2024 | 11,130.33 | 11,152.86 | 11,055.03 | 11,055.03 | 11,055.03 | - |
14 Mar 2024 | 11,182.20 | 11,211.69 | 11,112.45 | 11,142.98 | 11,142.98 | - |
13 Mar 2024 | 11,169.61 | 11,194.92 | 11,145.15 | 11,178.21 | 11,178.21 | - |
12 Mar 2024 | 11,086.05 | 11,163.97 | 11,060.34 | 11,144.83 | 11,144.83 | - |
11 Mar 2024 | 11,007.61 | 11,064.40 | 10,970.71 | 11,048.81 | 11,048.81 | - |
08 Mar 2024 | 11,072.87 | 11,125.26 | 11,022.07 | 11,082.35 | 11,082.35 | - |
07 Mar 2024 | 10,925.73 | 11,105.34 | 10,907.42 | 11,066.90 | 11,066.90 | - |
06 Mar 2024 | 10,960.04 | 11,035.16 | 10,960.04 | 10,977.44 | 10,977.44 | - |
05 Mar 2024 | 10,921.91 | 10,988.51 | 10,895.39 | 10,970.56 | 10,970.56 | - |
04 Mar 2024 | 11,022.98 | 11,035.57 | 10,935.99 | 10,967.59 | 10,967.59 | - |
01 Mar 2024 | 11,067.34 | 11,090.90 | 10,958.48 | 11,037.12 | 11,037.12 | - |
29 Feb 2024 | 11,017.20 | 11,086.93 | 11,007.89 | 11,007.89 | 11,007.89 | - |
28 Feb 2024 | 11,125.42 | 11,137.44 | 10,975.23 | 11,031.23 | 11,031.23 | - |
27 Feb 2024 | 11,099.49 | 11,187.37 | 11,071.32 | 11,160.37 | 11,160.37 | - |
26 Feb 2024 | 11,200.74 | 11,207.16 | 11,085.43 | 11,089.93 | 11,089.93 | - |
23 Feb 2024 | 11,205.43 | 11,218.54 | 11,170.60 | 11,209.41 | 11,209.41 | - |
22 Feb 2024 | 11,169.72 | 11,232.39 | 11,119.65 | 11,182.42 | 11,182.42 | - |
21 Feb 2024 | 10,950.87 | 11,022.51 | 10,933.75 | 10,998.09 | 10,998.09 | - |
20 Feb 2024 | 10,994.38 | 11,028.36 | 10,906.89 | 10,944.15 | 10,944.15 | - |
19 Feb 2024 | 11,120.13 | 11,120.79 | 10,973.58 | 11,015.67 | 11,015.67 | - |
16 Feb 2024 | 11,108.70 | 11,159.17 | 11,069.49 | 11,131.35 | 11,131.35 | - |
15 Feb 2024 | 11,036.96 | 11,089.46 | 11,024.30 | 11,033.35 | 11,033.35 | - |
14 Feb 2024 | 10,937.32 | 10,993.74 | 10,913.22 | 10,968.44 | 10,968.44 | - |
13 Feb 2024 | 11,091.55 | 11,099.33 | 10,898.35 | 10,955.31 | 10,955.31 | - |
12 Feb 2024 | 11,113.64 | 11,179.88 | 11,099.44 | 11,109.09 | 11,109.09 | 9,701,800 |
09 Feb 2024 | 11,047.13 | 11,095.38 | 11,033.79 | 11,036.17 | 11,036.17 | - |
08 Feb 2024 | 10,969.03 | 11,107.44 | 10,969.03 | 11,030.64 | 11,030.64 | - |
07 Feb 2024 | 11,004.53 | 11,020.47 | 10,950.29 | 10,950.29 | 10,950.29 | - |
06 Feb 2024 | 11,068.44 | 11,078.38 | 11,000.76 | 11,034.50 | 11,034.50 | - |
05 Feb 2024 | 11,074.42 | 11,101.76 | 11,012.15 | 11,029.34 | 11,029.34 | - |
02 Feb 2024 | 11,139.97 | 11,207.96 | 11,060.59 | 11,060.59 | 11,060.59 | - |
01 Feb 2024 | 11,103.22 | 11,164.67 | 11,048.72 | 11,069.48 | 11,069.48 | - |
31 Jan 2024 | 11,152.74 | 11,224.81 | 11,128.13 | 11,159.35 | 11,159.35 | - |
30 Jan 2024 | 11,207.85 | 11,214.97 | 11,107.46 | 11,134.82 | 11,134.82 | 9,762,100 |
29 Jan 2024 | 11,182.33 | 11,185.27 | 11,096.68 | 11,142.83 | 11,142.83 | 10,469,300 |
26 Jan 2024 | 11,150.15 | 11,270.81 | 11,117.83 | 11,230.05 | 11,230.05 | 12,176,600 |
25 Jan 2024 | 11,062.77 | 11,085.87 | 11,005.97 | 11,085.87 | 11,085.87 | 9,976,600 |
24 Jan 2024 | 11,104.18 | 11,131.05 | 11,071.59 | 11,090.14 | 11,090.14 | 10,131,300 |
23 Jan 2024 | 11,070.60 | 11,077.21 | 10,967.66 | 11,010.49 | 11,010.49 | 10,992,600 |
22 Jan 2024 | 10,998.96 | 11,072.23 | 10,976.56 | 11,013.02 | 11,013.02 | 10,425,200 |
19 Jan 2024 | 11,001.67 | 11,009.16 | 10,902.68 | 10,916.81 | 10,916.81 | 13,604,500 |
18 Jan 2024 | 10,895.41 | 10,989.66 | 10,823.26 | 10,955.25 | 10,955.25 | 12,063,600 |
17 Jan 2024 | 10,960.89 | 10,967.79 | 10,786.87 | 10,865.53 | 10,865.53 | 12,696,100 |
16 Jan 2024 | 11,105.79 | 11,120.35 | 10,997.90 | 11,066.71 | 11,066.71 | 10,560,900 |
15 Jan 2024 | 11,160.96 | 11,203.69 | 11,121.14 | 11,172.11 | 11,172.11 | 8,831,400 |
12 Jan 2024 | 11,229.02 | 11,303.38 | 11,146.42 | 11,181.37 | 11,181.37 | 11,621,800 |
11 Jan 2024 | 11,253.08 | 11,277.98 | 11,138.07 | 11,138.07 | 11,138.07 | 10,535,200 |
10 Jan 2024 | 11,257.47 | 11,293.49 | 11,181.43 | 11,199.78 | 11,199.78 | 10,642,500 |
09 Jan 2024 | 11,311.99 | 11,312.58 | 11,208.25 | 11,272.71 | 11,272.71 | - |
08 Jan 2024 | 11,214.71 | 11,299.44 | 11,085.63 | 11,299.44 | 11,299.44 | 8,991,800 |
05 Jan 2024 | 11,237.82 | 11,264.50 | 11,080.19 | 11,236.57 | 11,236.57 | 9,912,900 |
04 Jan 2024 | 11,289.30 | 11,375.21 | 11,248.35 | 11,348.89 | 11,348.89 | 9,244,500 |
03 Jan 2024 | 11,459.83 | 11,486.00 | 11,245.55 | 11,290.48 | 11,290.48 | 11,128,400 |
02 Jan 2024 | 11,509.61 | 11,626.24 | 11,418.89 | 11,489.16 | 11,489.16 | 7,992,000 |
29 Dec 2023 | 11,483.09 | 11,516.51 | 11,459.29 | 11,466.86 | 11,466.86 | 6,153,700 |
28 Dec 2023 | 11,506.93 | 11,532.85 | 11,462.54 | 11,475.76 | 11,475.76 | 6,443,800 |
27 Dec 2023 | 11,466.85 | 11,517.90 | 11,446.28 | 11,488.84 | 11,488.84 | 5,949,800 |
22 Dec 2023 | 11,391.32 | 11,475.22 | 11,391.32 | 11,459.60 | 11,459.60 | 7,345,300 |
21 Dec 2023 | 11,393.76 | 11,453.15 | 11,374.00 | 11,434.64 | 11,434.64 | 9,369,200 |
20 Dec 2023 | 11,510.48 | 11,510.48 | 11,426.46 | 11,490.93 | 11,490.93 | 9,720,600 |
19 Dec 2023 | 11,403.47 | 11,511.24 | 11,388.14 | 11,490.00 | 11,490.00 | 12,341,600 |
18 Dec 2023 | 11,321.72 | 11,437.16 | 11,302.44 | 11,383.62 | 11,383.62 | 10,154,000 |
15 Dec 2023 | 11,477.47 | 11,509.95 | 11,408.55 | 11,408.55 | 11,408.55 | 40,374,400 |
14 Dec 2023 | 11,408.03 | 11,505.91 | 11,390.41 | 11,444.13 | 11,444.13 | 33,307,600 |
13 Dec 2023 | 11,183.63 | 11,288.72 | 11,138.21 | 11,138.54 | 11,138.54 | 16,851,400 |
12 Dec 2023 | 11,112.16 | 11,211.87 | 11,111.68 | 11,163.98 | 11,163.98 | 16,779,700 |
11 Dec 2023 | 11,105.68 | 11,137.59 | 11,017.96 | 11,112.56 | 11,112.56 | 23,845,600 |
08 Dec 2023 | 10,956.95 | 11,062.57 | 10,944.29 | 11,035.75 | 11,035.75 | 15,074,600 |
07 Dec 2023 | 10,889.51 | 10,989.73 | 10,865.23 | 10,956.52 | 10,956.52 | 14,503,400 |
06 Dec 2023 | 10,869.53 | 10,979.96 | 10,856.88 | 10,945.18 | 10,945.18 | 12,324,800 |
05 Dec 2023 | 10,755.68 | 10,883.58 | 10,746.48 | 10,860.96 | 10,860.96 | 11,898,600 |
04 Dec 2023 | 10,843.75 | 10,900.78 | 10,805.07 | 10,814.20 | 10,814.20 | 9,554,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |