Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6,557.95 | 6,628.75 | 6,547.76 | 6,628.75 | 6,628.75 | - |
25 Apr 2024 | 6,598.14 | 6,598.14 | 6,574.88 | 6,574.88 | 6,574.88 | 53,900 |
24 Apr 2024 | 6,538.98 | 6,595.41 | 6,538.98 | 6,572.75 | 6,572.75 | 66,900 |
23 Apr 2024 | 6,463.65 | 6,515.43 | 6,463.65 | 6,506.80 | 6,506.80 | 61,600 |
22 Apr 2024 | 6,484.61 | 6,509.66 | 6,439.44 | 6,444.08 | 6,444.08 | 60,700 |
19 Apr 2024 | 6,511.50 | 6,540.81 | 6,406.98 | 6,443.00 | 6,443.00 | 103,200 |
18 Apr 2024 | 6,481.90 | 6,548.89 | 6,481.01 | 6,523.19 | 6,523.19 | 101,500 |
17 Apr 2024 | 6,432.10 | 6,497.82 | 6,424.81 | 6,450.04 | 6,450.04 | 94,500 |
16 Apr 2024 | 6,534.94 | 6,534.94 | 6,404.97 | 6,404.97 | 6,404.97 | 122,300 |
15 Apr 2024 | 6,630.43 | 6,630.43 | 6,556.93 | 6,562.43 | 6,562.43 | 91,600 |
12 Apr 2024 | 6,681.26 | 6,719.20 | 6,659.39 | 6,659.39 | 6,659.39 | 131,000 |
11 Apr 2024 | 6,727.27 | 6,727.27 | 6,669.68 | 6,677.65 | 6,677.65 | 123,400 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 6,750.74 | 6,750.74 | 6,686.50 | 6,741.07 | 6,741.07 | 81,400 |
05 Apr 2024 | 6,819.23 | 6,819.23 | 6,728.84 | 6,745.46 | 6,745.46 | 84,900 |
04 Apr 2024 | 6,870.90 | 6,881.58 | 6,809.78 | 6,827.06 | 6,827.06 | 69,400 |
03 Apr 2024 | 6,960.55 | 6,964.93 | 6,863.82 | 6,863.82 | 6,863.82 | 64,400 |
02 Apr 2024 | 7,016.93 | 7,070.72 | 6,960.43 | 6,960.43 | 6,960.43 | 133,000 |
01 Apr 2024 | 6,948.54 | 6,991.77 | 6,947.27 | 6,979.81 | 6,979.81 | 85,000 |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 6,884.46 | 6,925.37 | 6,884.46 | 6,903.53 | 6,903.53 | 113,000 |
26 Mar 2024 | 6,840.85 | 6,898.17 | 6,797.65 | 6,898.17 | 6,898.17 | 92,100 |
25 Mar 2024 | 6,879.75 | 6,886.53 | 6,843.50 | 6,853.10 | 6,853.10 | 95,500 |
22 Mar 2024 | 6,917.68 | 6,919.76 | 6,871.45 | 6,881.97 | 6,881.97 | 98,100 |
21 Mar 2024 | 6,875.24 | 6,963.22 | 6,875.24 | 6,963.22 | 6,963.22 | 87,200 |
20 Mar 2024 | 6,856.02 | 6,871.22 | 6,840.70 | 6,856.77 | 6,856.77 | 93,100 |
19 Mar 2024 | 6,851.35 | 6,900.59 | 6,831.18 | 6,848.43 | 6,848.43 | 118,500 |
18 Mar 2024 | 6,838.03 | 6,910.29 | 6,838.03 | 6,853.29 | 6,853.29 | 76,900 |
15 Mar 2024 | 6,946.70 | 6,946.70 | 6,790.96 | 6,822.32 | 6,822.32 | 405,500 |
14 Mar 2024 | 6,962.44 | 6,989.38 | 6,939.01 | 6,967.96 | 6,967.96 | 118,400 |
13 Mar 2024 | 6,890.23 | 6,980.64 | 6,889.56 | 6,965.51 | 6,965.51 | 122,400 |
12 Mar 2024 | 6,885.92 | 6,928.41 | 6,878.49 | 6,879.59 | 6,879.59 | 101,400 |
11 Mar 2024 | 6,939.54 | 6,939.54 | 6,852.21 | 6,872.24 | 6,872.24 | 79,800 |
08 Mar 2024 | 6,839.74 | 6,942.21 | 6,835.53 | 6,942.21 | 6,942.21 | 75,800 |
07 Mar 2024 | 6,849.63 | 6,851.86 | 6,807.44 | 6,837.34 | 6,837.34 | 76,900 |
06 Mar 2024 | 6,882.43 | 6,894.48 | 6,861.55 | 6,878.54 | 6,878.54 | 89,100 |
05 Mar 2024 | 6,969.08 | 6,981.84 | 6,905.46 | 6,905.46 | 6,905.46 | 88,800 |
04 Mar 2024 | 6,923.24 | 7,021.04 | 6,908.81 | 6,951.67 | 6,951.67 | 80,600 |
01 Mar 2024 | 6,931.32 | 7,005.30 | 6,919.59 | 6,919.59 | 6,919.59 | 57,500 |
29 Feb 2024 | 6,908.73 | 6,944.71 | 6,887.91 | 6,944.71 | 6,944.71 | 153,100 |
28 Feb 2024 | 6,864.39 | 6,878.23 | 6,845.81 | 6,876.52 | 6,876.52 | 68,100 |
27 Feb 2024 | 6,887.36 | 6,887.36 | 6,842.33 | 6,860.67 | 6,860.67 | 91,400 |
26 Feb 2024 | 6,918.73 | 6,941.85 | 6,891.49 | 6,891.49 | 6,891.49 | 59,700 |
23 Feb 2024 | 6,915.25 | 6,990.65 | 6,913.21 | 6,913.21 | 6,913.21 | 71,400 |
22 Feb 2024 | 6,899.61 | 6,922.50 | 6,896.33 | 6,903.15 | 6,903.15 | 72,300 |
21 Feb 2024 | 6,846.53 | 6,897.36 | 6,833.92 | 6,897.36 | 6,897.36 | 84,900 |
20 Feb 2024 | 6,818.14 | 6,860.80 | 6,818.14 | 6,854.66 | 6,854.66 | 73,200 |
19 Feb 2024 | 6,882.32 | 6,901.31 | 6,798.61 | 6,798.61 | 6,798.61 | 92,800 |
16 Feb 2024 | 6,893.22 | 6,916.43 | 6,873.23 | 6,873.23 | 6,873.23 | 93,200 |
15 Feb 2024 | 6,862.38 | 6,918.15 | 6,855.73 | 6,882.15 | 6,882.15 | 83,400 |
14 Feb 2024 | 6,810.64 | 6,854.53 | 6,780.73 | 6,854.53 | 6,854.53 | 82,300 |
13 Feb 2024 | 6,824.08 | 6,848.57 | 6,824.08 | 6,827.92 | 6,827.92 | 99,300 |
12 Feb 2024 | 6,856.45 | 6,891.69 | 6,807.82 | 6,807.82 | 6,807.82 | 74,900 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 6,844.61 | 6,931.55 | 6,844.61 | 6,850.16 | 6,850.16 | 112,200 |
07 Feb 2024 | 6,772.93 | 6,877.61 | 6,772.93 | 6,830.04 | 6,830.04 | 104,600 |
06 Feb 2024 | 6,756.72 | 6,774.21 | 6,695.82 | 6,755.26 | 6,755.26 | 80,100 |
05 Feb 2024 | 6,702.12 | 6,760.41 | 6,702.12 | 6,728.22 | 6,728.22 | 69,900 |
02 Feb 2024 | 6,652.48 | 6,765.38 | 6,652.04 | 6,707.25 | 6,707.25 | 136,900 |
01 Feb 2024 | 6,623.94 | 6,644.11 | 6,601.34 | 6,623.01 | 6,623.01 | 65,600 |
31 Jan 2024 | 6,633.45 | 6,722.32 | 6,633.45 | 6,646.44 | 6,646.44 | 97,100 |
30 Jan 2024 | 6,636.04 | 6,662.44 | 6,622.01 | 6,622.01 | 6,622.01 | 83,000 |
29 Jan 2024 | 6,680.68 | 6,689.18 | 6,630.68 | 6,630.68 | 6,630.68 | 54,800 |
26 Jan 2024 | 6,674.44 | 6,686.09 | 6,643.83 | 6,686.09 | 6,686.09 | 72,500 |
25 Jan 2024 | 6,676.40 | 6,687.12 | 6,644.59 | 6,673.50 | 6,673.50 | 88,500 |
24 Jan 2024 | 6,630.26 | 6,679.96 | 6,626.82 | 6,679.96 | 6,679.96 | 76,600 |
23 Jan 2024 | 6,594.29 | 6,624.43 | 6,593.07 | 6,621.88 | 6,621.88 | 67,100 |
22 Jan 2024 | 6,532.83 | 6,583.47 | 6,532.83 | 6,583.47 | 6,583.47 | 75,000 |
19 Jan 2024 | 6,528.68 | 6,528.68 | 6,496.96 | 6,503.54 | 6,503.54 | 66,000 |
18 Jan 2024 | 6,567.29 | 6,570.30 | 6,500.31 | 6,510.87 | 6,510.87 | 86,700 |
17 Jan 2024 | 6,647.08 | 6,663.68 | 6,567.76 | 6,572.51 | 6,572.51 | 133,300 |
16 Jan 2024 | 6,681.67 | 6,695.17 | 6,637.00 | 6,637.00 | 6,637.00 | 89,800 |
15 Jan 2024 | 6,655.99 | 6,695.41 | 6,650.41 | 6,680.45 | 6,680.45 | 70,300 |
12 Jan 2024 | 6,619.91 | 6,676.54 | 6,619.91 | 6,643.18 | 6,643.18 | 70,200 |
11 Jan 2024 | 6,562.37 | 6,637.70 | 6,562.37 | 6,613.73 | 6,613.73 | 78,700 |
10 Jan 2024 | 6,587.67 | 6,593.77 | 6,546.11 | 6,546.11 | 6,546.11 | 84,000 |
09 Jan 2024 | 6,628.55 | 6,678.35 | 6,618.52 | 6,618.52 | 6,618.52 | 96,500 |
08 Jan 2024 | 6,633.21 | 6,661.25 | 6,609.22 | 6,609.22 | 6,609.22 | 85,300 |
05 Jan 2024 | 6,606.24 | 6,629.64 | 6,583.06 | 6,629.64 | 6,629.64 | 99,400 |
04 Jan 2024 | 6,505.11 | 6,602.92 | 6,493.37 | 6,602.52 | 6,602.52 | 88,800 |
03 Jan 2024 | 6,539.81 | 65,444.90 | 6,483.80 | 6,498.88 | 6,498.88 | 43,700 |
02 Jan 2024 | 6,478.52 | 6,555.61 | 6,464.34 | 6,554.04 | 6,554.04 | 63,600 |
01 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 6,514.75 | 6,523.83 | 6,450.04 | 6,450.04 | 6,450.04 | 78,000 |
28 Dec 2023 | 6,478.60 | 6,519.11 | 6,472.29 | 6,519.11 | 6,519.11 | 61,000 |
27 Dec 2023 | 6,499.60 | 6,500.54 | 6,462.80 | 6,462.80 | 6,462.80 | 86,900 |
26 Dec 2023 | - | - | - | - | - | - |
25 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 6,466.93 | 6,501.00 | 6,459.68 | 6,501.00 | 6,501.00 | 158,300 |
21 Dec 2023 | 6,486.27 | 6,496.42 | 6,428.12 | 6,469.23 | 6,469.23 | 204,200 |
20 Dec 2023 | 6,521.96 | 6,566.41 | 6,500.97 | 6,520.75 | 6,520.75 | 197,400 |
19 Dec 2023 | 6,455.01 | 6,524.58 | 6,455.01 | 6,521.27 | 6,521.27 | 114,500 |
18 Dec 2023 | 6,459.91 | 6,516.33 | 6,452.42 | 6,475.50 | 6,475.50 | 118,400 |
15 Dec 2023 | 6,402.75 | 6,478.44 | 6,396.48 | 6,478.44 | 6,478.44 | 238,200 |
14 Dec 2023 | 6,280.26 | 6,411.24 | 6,280.26 | 6,410.48 | 6,410.48 | 156,500 |
13 Dec 2023 | 6,256.67 | 6,306.01 | 6,245.66 | 6,255.74 | 6,255.74 | 54,500 |
12 Dec 2023 | 6,225.75 | 6,292.39 | 6,206.88 | 6,292.39 | 6,292.39 | 61,800 |
11 Dec 2023 | 6,203.39 | 6,228.29 | 6,167.21 | 6,228.29 | 6,228.29 | 107,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |