Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 7,272.81 | 7,272.81 | 7,272.81 | 7,272.81 | 7,272.81 | - |
15 May 2024 | 7,165.50 | 7,165.50 | 7,165.50 | 7,165.50 | 7,165.50 | - |
14 May 2024 | 7,181.32 | 7,181.32 | 7,181.32 | 7,181.32 | 7,181.32 | - |
13 May 2024 | 7,169.21 | 7,169.21 | 7,169.21 | 7,169.21 | 7,169.21 | - |
10 May 2024 | 7,156.06 | 7,156.06 | 7,156.06 | 7,156.06 | 7,156.06 | - |
09 May 2024 | 7,104.83 | 7,104.83 | 7,104.83 | 7,104.83 | 7,104.83 | - |
08 May 2024 | 7,071.00 | 7,071.00 | 7,071.00 | 7,071.00 | 7,071.00 | - |
07 May 2024 | 7,083.70 | 7,083.70 | 7,083.70 | 7,083.70 | 7,083.70 | - |
03 May 2024 | 7,025.61 | 7,025.61 | 7,025.61 | 7,025.61 | 7,025.61 | - |
02 May 2024 | 6,931.53 | 6,931.53 | 6,931.53 | 6,931.53 | 6,931.53 | - |
01 May 2024 | 6,851.01 | 6,851.01 | 6,851.01 | 6,851.01 | 6,851.01 | - |
30 Apr 2024 | 6,908.04 | 6,908.04 | 6,908.04 | 6,908.04 | 6,908.04 | - |
29 Apr 2024 | 6,905.40 | 6,905.40 | 6,905.40 | 6,905.40 | 6,905.40 | - |
26 Apr 2024 | 6,852.83 | 6,852.83 | 6,852.83 | 6,852.83 | 6,852.83 | - |
25 Apr 2024 | 6,742.29 | 6,742.29 | 6,742.29 | 6,742.29 | 6,742.29 | - |
24 Apr 2024 | 6,777.67 | 6,777.67 | 6,777.67 | 6,777.67 | 6,777.67 | - |
23 Apr 2024 | 6,712.49 | 6,712.49 | 6,712.49 | 6,712.49 | 6,712.49 | - |
22 Apr 2024 | 6,650.62 | 6,650.62 | 6,650.62 | 6,650.62 | 6,650.62 | - |
19 Apr 2024 | 6,533.67 | 6,533.67 | 6,533.67 | 6,533.67 | 6,533.67 | - |
18 Apr 2024 | 6,591.37 | 6,591.37 | 6,591.37 | 6,591.37 | 6,591.37 | - |
17 Apr 2024 | 6,587.51 | 6,587.51 | 6,587.51 | 6,587.51 | 6,587.51 | - |
16 Apr 2024 | 6,571.74 | 6,571.74 | 6,571.74 | 6,571.74 | 6,571.74 | - |
15 Apr 2024 | 6,697.06 | 6,697.06 | 6,697.06 | 6,697.06 | 6,697.06 | - |
12 Apr 2024 | 6,796.15 | 6,796.15 | 6,796.15 | 6,796.15 | 6,796.15 | - |
11 Apr 2024 | 6,824.21 | 6,824.21 | 6,824.21 | 6,824.21 | 6,824.21 | - |
10 Apr 2024 | 6,808.65 | 6,808.65 | 6,808.65 | 6,808.65 | 6,808.65 | - |
09 Apr 2024 | 6,762.97 | 6,762.97 | 6,762.97 | 6,762.97 | 6,762.97 | - |
08 Apr 2024 | 6,749.96 | 6,749.96 | 6,749.96 | 6,749.96 | 6,749.96 | - |
05 Apr 2024 | 6,733.30 | 6,733.30 | 6,733.30 | 6,733.30 | 6,733.30 | - |
04 Apr 2024 | 6,771.17 | 6,771.17 | 6,771.17 | 6,771.17 | 6,771.17 | - |
03 Apr 2024 | 6,748.95 | 6,748.95 | 6,748.95 | 6,748.95 | 6,748.95 | - |
02 Apr 2024 | 6,786.14 | 6,786.14 | 6,786.14 | 6,786.14 | 6,786.14 | - |
28 Mar 2024 | 6,681.87 | 6,681.87 | 6,681.87 | 6,681.87 | 6,681.87 | - |
27 Mar 2024 | 6,681.30 | 6,681.30 | 6,681.30 | 6,681.30 | 6,681.30 | - |
26 Mar 2024 | 6,703.99 | 6,703.99 | 6,703.99 | 6,703.99 | 6,703.99 | - |
25 Mar 2024 | 6,665.56 | 6,665.56 | 6,665.56 | 6,665.56 | 6,665.56 | - |
22 Mar 2024 | 6,742.76 | 6,742.76 | 6,742.76 | 6,742.76 | 6,742.76 | - |
21 Mar 2024 | 6,778.23 | 6,778.23 | 6,778.23 | 6,778.23 | 6,778.23 | - |
20 Mar 2024 | 6,656.62 | 6,656.62 | 6,656.62 | 6,656.62 | 6,656.62 | - |
19 Mar 2024 | 6,602.26 | 6,602.26 | 6,602.26 | 6,602.26 | 6,602.26 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 6,658.65 | 6,658.65 | 6,658.65 | 6,658.65 | 6,658.65 | - |
14 Mar 2024 | 6,737.37 | 6,737.37 | 6,737.37 | 6,737.37 | 6,737.37 | - |
13 Mar 2024 | 6,711.22 | 6,711.22 | 6,711.22 | 6,711.22 | 6,711.22 | - |
12 Mar 2024 | 6,695.98 | 6,695.98 | 6,695.98 | 6,695.98 | 6,695.98 | - |
11 Mar 2024 | 6,576.71 | 6,576.71 | 6,576.71 | 6,576.71 | 6,576.71 | - |
08 Mar 2024 | 6,599.79 | 6,599.79 | 6,599.79 | 6,599.79 | 6,599.79 | - |
07 Mar 2024 | 6,573.87 | 6,573.87 | 6,573.87 | 6,573.87 | 6,573.87 | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 6,590.90 | 6,590.90 | 6,590.90 | 6,590.90 | 6,590.90 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 6,515.39 | 6,515.39 | 6,515.39 | 6,515.39 | 6,515.39 | - |
27 Feb 2024 | 6,533.85 | 6,533.85 | 6,533.85 | 6,533.85 | 6,533.85 | - |
26 Feb 2024 | 6,527.95 | 6,527.95 | 6,527.95 | 6,527.95 | 6,527.95 | - |
23 Feb 2024 | 6,549.89 | 6,549.89 | 6,549.89 | 6,549.89 | 6,549.89 | - |
22 Feb 2024 | 6,587.46 | 6,587.46 | 6,587.46 | 6,587.46 | 6,587.46 | - |
21 Feb 2024 | 6,541.94 | 6,541.94 | 6,541.94 | 6,541.94 | 6,541.94 | - |
20 Feb 2024 | 6,558.51 | 6,558.51 | 6,558.51 | 6,558.51 | 6,558.51 | - |
19 Feb 2024 | 6,533.10 | 6,533.10 | 6,533.10 | 6,533.10 | 6,533.10 | - |
16 Feb 2024 | 6,543.03 | 6,543.03 | 6,543.03 | 6,543.03 | 6,543.03 | - |
15 Feb 2024 | 6,490.98 | 6,490.98 | 6,490.98 | 6,490.98 | 6,490.98 | - |
14 Feb 2024 | 6,440.75 | 6,440.75 | 6,440.75 | 6,440.75 | 6,440.75 | - |
13 Feb 2024 | 6,446.35 | 6,446.35 | 6,446.35 | 6,446.35 | 6,446.35 | - |
12 Feb 2024 | 6,466.69 | 6,466.69 | 6,466.69 | 6,466.69 | 6,466.69 | - |
09 Feb 2024 | 6,455.72 | 6,455.72 | 6,455.72 | 6,455.72 | 6,455.72 | - |
08 Feb 2024 | 6,461.81 | 6,461.81 | 6,461.81 | 6,461.81 | 6,461.81 | - |
07 Feb 2024 | 6,485.24 | 6,485.24 | 6,485.24 | 6,485.24 | 6,485.24 | - |
06 Feb 2024 | 6,485.24 | 6,485.24 | 6,485.24 | 6,485.24 | 6,485.24 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 6,338.96 | 6,338.96 | 6,338.96 | 6,338.96 | 6,338.96 | - |
01 Feb 2024 | 6,308.82 | 6,308.82 | 6,308.82 | 6,308.82 | 6,308.82 | - |
31 Jan 2024 | 6,234.91 | 6,234.91 | 6,234.91 | 6,234.91 | 6,234.91 | - |
30 Jan 2024 | 6,278.29 | 6,278.29 | 6,278.29 | 6,278.29 | 6,278.29 | - |
29 Jan 2024 | 6,302.67 | 6,302.67 | 6,302.67 | 6,302.67 | 6,302.67 | - |
26 Jan 2024 | 6,227.89 | 6,227.89 | 6,227.89 | 6,227.89 | 6,227.89 | - |
25 Jan 2024 | 6,242.75 | 6,242.75 | 6,242.75 | 6,242.75 | 6,242.75 | - |
24 Jan 2024 | 6,195.65 | 6,195.65 | 6,195.65 | 6,195.65 | 6,195.65 | - |
23 Jan 2024 | 6,093.83 | 6,093.83 | 6,093.83 | 6,093.83 | 6,093.83 | - |
22 Jan 2024 | 6,064.90 | 6,064.90 | 6,064.90 | 6,064.90 | 6,064.90 | - |
19 Jan 2024 | 6,064.90 | 6,064.90 | 6,064.90 | 6,064.90 | 6,064.90 | - |
18 Jan 2024 | 6,068.47 | 6,068.47 | 6,068.47 | 6,068.47 | 6,068.47 | - |
17 Jan 2024 | 6,050.25 | 6,050.25 | 6,050.25 | 6,050.25 | 6,050.25 | - |
16 Jan 2024 | 6,236.61 | 6,236.61 | 6,236.61 | 6,236.61 | 6,236.61 | - |
15 Jan 2024 | 6,301.60 | 6,301.60 | 6,301.60 | 6,301.60 | 6,301.60 | - |
12 Jan 2024 | 6,294.72 | 6,294.72 | 6,294.72 | 6,294.72 | 6,294.72 | - |
11 Jan 2024 | 6,290.17 | 6,290.17 | 6,290.17 | 6,290.17 | 6,290.17 | - |
10 Jan 2024 | 6,275.70 | 6,275.70 | 6,275.70 | 6,275.70 | 6,275.70 | - |
09 Jan 2024 | 6,298.39 | 6,298.39 | 6,298.39 | 6,298.39 | 6,298.39 | - |
08 Jan 2024 | 6,333.82 | 6,333.82 | 6,333.82 | 6,333.82 | 6,333.82 | - |
05 Jan 2024 | 6,392.65 | 6,392.65 | 6,392.65 | 6,392.65 | 6,392.65 | - |
04 Jan 2024 | 6,416.64 | 6,416.64 | 6,416.64 | 6,416.64 | 6,416.64 | - |
03 Jan 2024 | 6,437.67 | 6,437.67 | 6,437.67 | 6,437.67 | 6,437.67 | - |
02 Jan 2024 | 6,522.31 | 6,522.31 | 6,522.31 | 6,522.31 | 6,522.31 | - |
29 Dec 2023 | 6,551.92 | 6,551.92 | 6,551.92 | 6,551.92 | 6,551.92 | - |
28 Dec 2023 | 6,518.67 | 6,518.67 | 6,518.67 | 6,518.67 | 6,518.67 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 6,354.48 | 6,354.48 | 6,354.48 | 6,354.48 | 6,354.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |