Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 15,189.99 | 15,285.47 | 15,054.90 | 15,063.67 | 15,063.67 | - |
20 May 2024 | 15,077.30 | 15,221.20 | 15,039.00 | 15,171.70 | 15,171.70 | 1,824,800 |
17 May 2024 | 14,824.80 | 15,039.80 | 14,797.90 | 15,039.80 | 15,039.80 | 1,674,100 |
16 May 2024 | 14,579.00 | 14,769.60 | 14,552.30 | 14,769.60 | 14,769.60 | 1,389,500 |
15 May 2024 | 14,619.00 | 14,663.00 | 14,512.20 | 14,530.90 | 14,530.90 | 1,296,200 |
14 May 2024 | 14,517.00 | 14,693.10 | 14,449.40 | 14,607.90 | 14,607.90 | 1,568,300 |
13 May 2024 | 14,853.00 | 14,886.00 | 14,505.10 | 14,505.10 | 14,505.10 | 1,505,000 |
10 May 2024 | 14,888.10 | 14,956.90 | 14,824.70 | 14,824.70 | 14,824.70 | 1,955,200 |
09 May 2024 | 14,960.50 | 14,972.50 | 14,786.30 | 14,884.40 | 14,884.40 | 1,679,200 |
08 May 2024 | 15,055.90 | 15,076.80 | 14,891.40 | 14,901.20 | 14,901.20 | 1,359,700 |
07 May 2024 | 15,089.90 | 15,112.50 | 14,787.30 | 15,031.00 | 15,031.00 | 1,890,700 |
06 May 2024 | 15,075.30 | 15,147.20 | 14,990.80 | 15,071.20 | 15,071.20 | 1,772,000 |
03 May 2024 | 15,014.10 | 15,089.00 | 14,929.80 | 15,046.80 | 15,046.80 | 1,659,700 |
02 May 2024 | 14,738.50 | 14,976.20 | 14,738.50 | 14,967.70 | 14,967.70 | 1,289,700 |
30 Apr 2024 | 14,694.30 | 14,740.80 | 14,629.00 | 14,644.90 | 14,644.90 | 1,628,800 |
29 Apr 2024 | 14,611.00 | 14,671.60 | 14,505.00 | 14,671.60 | 14,671.60 | 1,607,900 |
26 Apr 2024 | 14,394.00 | 14,534.60 | 14,362.40 | 14,516.60 | 14,516.60 | 1,627,500 |
25 Apr 2024 | 14,338.50 | 14,482.10 | 14,268.00 | 14,345.10 | 14,345.10 | 1,352,100 |
24 Apr 2024 | 14,446.70 | 14,481.70 | 14,230.30 | 14,300.10 | 14,300.10 | 1,314,600 |
22 Apr 2024 | 14,403.80 | 14,584.70 | 14,330.90 | 14,340.90 | 14,340.90 | 1,364,400 |
19 Apr 2024 | 14,058.30 | 14,313.70 | 14,012.50 | 14,280.60 | 14,280.60 | 1,269,000 |
18 Apr 2024 | 14,164.90 | 14,211.30 | 14,069.70 | 14,144.30 | 14,144.30 | 1,062,900 |
17 Apr 2024 | 14,223.80 | 14,343.70 | 14,018.00 | 14,101.00 | 14,101.00 | 1,131,000 |
16 Apr 2024 | 14,231.80 | 14,270.50 | 14,051.20 | 14,137.70 | 14,137.70 | 1,332,000 |
15 Apr 2024 | 14,370.00 | 14,491.80 | 14,214.60 | 14,281.30 | 14,281.30 | 1,381,100 |
09 Apr 2024 | 14,424.60 | 14,487.10 | 14,265.70 | 14,470.00 | 14,470.00 | 549,400 |
08 Apr 2024 | 13,936.40 | 14,295.40 | 13,924.10 | 14,295.40 | 14,295.40 | 1,317,300 |
05 Apr 2024 | 13,316.00 | 13,888.50 | 13,316.00 | 13,888.50 | 13,888.50 | 1,319,100 |
04 Apr 2024 | 13,173.40 | 13,416.50 | 13,149.80 | 13,229.30 | 13,229.30 | 1,081,900 |
03 Apr 2024 | 13,296.70 | 13,354.10 | 13,170.70 | 13,170.70 | 13,170.70 | 1,041,000 |
02 Apr 2024 | 13,776.90 | 13,888.60 | 13,367.30 | 13,428.00 | 13,428.00 | 1,234,800 |
01 Apr 2024 | 14,017.10 | 14,037.00 | 13,523.90 | 13,712.60 | 13,712.60 | 1,220,400 |
29 Mar 2024 | 13,844.40 | 13,951.80 | 13,766.10 | 13,946.10 | 13,946.10 | 1,401,200 |
28 Mar 2024 | 13,626.00 | 13,783.60 | 13,624.60 | 13,774.50 | 13,774.50 | 1,439,300 |
27 Mar 2024 | 13,508.90 | 13,640.00 | 13,354.20 | 13,503.40 | 13,503.40 | 1,433,100 |
26 Mar 2024 | 13,817.60 | 13,847.10 | 13,415.80 | 13,475.50 | 13,475.50 | 1,417,300 |
25 Mar 2024 | 13,984.40 | 14,145.60 | 13,799.70 | 13,799.70 | 13,799.70 | 1,518,200 |
22 Mar 2024 | 14,060.80 | 14,118.20 | 13,895.10 | 13,954.10 | 13,954.10 | 1,464,900 |
21 Mar 2024 | 14,052.20 | 14,167.70 | 13,961.00 | 14,023.40 | 14,023.40 | 1,669,800 |
20 Mar 2024 | 13,900.00 | 14,006.00 | 13,866.90 | 13,938.90 | 13,938.90 | 1,411,400 |
19 Mar 2024 | 13,590.80 | 13,886.40 | 13,571.70 | 13,882.00 | 13,882.00 | 1,237,500 |
18 Mar 2024 | 13,926.80 | 13,941.30 | 13,597.50 | 13,597.50 | 13,597.50 | 1,332,100 |
15 Mar 2024 | 14,023.40 | 14,046.40 | 13,827.70 | 13,880.70 | 13,880.70 | 1,272,600 |
14 Mar 2024 | 14,073.70 | 14,138.40 | 13,970.70 | 13,989.60 | 13,989.60 | 1,547,700 |
13 Mar 2024 | 14,200.50 | 14,228.40 | 14,006.50 | 14,016.50 | 14,016.50 | 1,554,200 |
12 Mar 2024 | 14,420.80 | 14,420.80 | 14,048.50 | 14,174.10 | 14,174.10 | 1,796,700 |
11 Mar 2024 | 14,674.30 | 14,736.10 | 14,363.50 | 14,363.50 | 14,363.50 | 1,856,700 |
08 Mar 2024 | 14,475.30 | 14,588.70 | 14,307.00 | 14,468.30 | 14,468.30 | 2,339,500 |
07 Mar 2024 | 14,054.00 | 14,416.10 | 14,054.00 | 14,416.10 | 14,416.10 | 1,887,000 |
06 Mar 2024 | 14,252.20 | 14,296.30 | 13,975.00 | 13,995.60 | 13,995.60 | 2,180,600 |
05 Mar 2024 | 14,247.80 | 14,439.30 | 14,172.60 | 14,215.20 | 14,215.20 | 2,196,900 |
04 Mar 2024 | 14,493.70 | 14,516.40 | 14,194.40 | 14,197.60 | 14,197.60 | 2,043,900 |
01 Mar 2024 | 14,459.10 | 14,543.60 | 14,391.40 | 14,409.40 | 14,409.40 | 2,000,000 |
29 Feb 2024 | 14,271.50 | 14,452.70 | 14,216.40 | 14,417.40 | 14,417.40 | 2,295,600 |
28 Feb 2024 | 14,324.30 | 14,471.90 | 14,179.10 | 14,207.10 | 14,207.10 | 2,251,400 |
27 Feb 2024 | 14,514.90 | 14,517.20 | 14,227.00 | 14,299.40 | 14,299.40 | 2,124,200 |
26 Feb 2024 | 14,551.30 | 14,618.00 | 14,467.20 | 14,467.20 | 14,467.20 | 1,861,500 |
23 Feb 2024 | 14,565.60 | 14,608.40 | 14,410.40 | 14,473.00 | 14,473.00 | 1,873,300 |
22 Feb 2024 | 14,466.20 | 14,569.50 | 14,409.90 | 14,529.60 | 14,529.60 | 2,003,800 |
21 Feb 2024 | 14,645.50 | 14,649.20 | 14,330.10 | 14,393.20 | 14,393.20 | 2,174,900 |
20 Feb 2024 | 14,483.60 | 14,569.50 | 14,366.10 | 14,555.50 | 14,555.50 | 1,972,400 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 14,492.10 | 14,601.70 | 14,461.70 | 14,510.60 | 14,510.60 | 2,829,100 |
15 Feb 2024 | 14,193.00 | 14,452.10 | 14,193.00 | 14,417.20 | 14,417.20 | 2,488,900 |
14 Feb 2024 | 13,975.90 | 14,104.50 | 13,851.10 | 14,104.50 | 14,104.50 | 2,109,300 |
13 Feb 2024 | 14,254.20 | 14,279.60 | 13,956.70 | 13,956.70 | 13,956.70 | 2,383,800 |
12 Feb 2024 | 14,062.00 | 14,230.30 | 14,060.30 | 14,178.90 | 14,178.90 | 2,215,400 |
09 Feb 2024 | 13,840.10 | 13,903.50 | 13,781.50 | 13,901.00 | 13,901.00 | 2,171,800 |
08 Feb 2024 | 13,583.30 | 13,799.60 | 13,566.10 | 13,766.70 | 13,766.70 | 2,101,900 |
07 Feb 2024 | 13,590.10 | 13,671.20 | 13,540.10 | 13,540.60 | 13,540.60 | 2,114,600 |
06 Feb 2024 | 13,449.60 | 13,567.40 | 13,351.60 | 13,517.20 | 13,517.20 | 1,968,000 |
05 Feb 2024 | 13,208.90 | 13,378.90 | 13,201.50 | 13,364.30 | 13,364.30 | 1,526,000 |
02 Feb 2024 | 13,233.80 | 13,288.50 | 13,126.50 | 13,179.70 | 13,179.70 | 1,652,100 |
01 Feb 2024 | 12,928.10 | 13,208.60 | 12,928.10 | 13,166.80 | 13,166.80 | 1,733,600 |
31 Jan 2024 | 12,863.60 | 13,000.00 | 12,844.40 | 12,891.90 | 12,891.90 | 1,645,700 |
30 Jan 2024 | 12,845.60 | 12,899.90 | 12,776.50 | 12,838.30 | 12,838.30 | 1,698,400 |
29 Jan 2024 | 12,668.30 | 12,823.40 | 12,668.30 | 12,779.00 | 12,779.00 | 1,676,800 |
26 Jan 2024 | 12,416.10 | 12,594.70 | 12,389.00 | 12,592.00 | 12,592.00 | 1,837,900 |
25 Jan 2024 | 12,193.10 | 12,377.80 | 12,193.10 | 12,373.80 | 12,373.80 | 1,485,200 |
24 Jan 2024 | 12,039.50 | 12,176.20 | 11,935.10 | 12,117.10 | 12,117.10 | 1,294,400 |
23 Jan 2024 | 12,132.10 | 12,199.70 | 11,940.30 | 11,989.40 | 11,989.40 | 1,534,100 |
22 Jan 2024 | 11,952.30 | 12,092.10 | 11,943.60 | 12,018.90 | 12,018.90 | 1,340,000 |
19 Jan 2024 | 11,935.00 | 11,984.30 | 11,855.10 | 11,940.00 | 11,940.00 | 1,196,100 |
18 Jan 2024 | 11,975.10 | 12,023.90 | 11,905.20 | 11,905.20 | 11,905.20 | 1,521,100 |
17 Jan 2024 | 11,933.50 | 11,984.40 | 11,843.90 | 11,878.80 | 11,878.80 | 1,134,400 |
16 Jan 2024 | 11,925.40 | 11,999.80 | 11,864.50 | 11,962.50 | 11,962.50 | 1,233,700 |
15 Jan 2024 | 11,815.80 | 11,973.00 | 11,815.80 | 11,904.70 | 11,904.70 | 1,271,200 |
12 Jan 2024 | 11,614.60 | 11,866.00 | 11,519.50 | 11,775.10 | 11,775.10 | 1,338,800 |
11 Jan 2024 | 11,731.20 | 11,822.70 | 11,646.70 | 11,672.30 | 11,672.30 | 1,128,900 |
10 Jan 2024 | 11,564.10 | 11,718.30 | 11,529.70 | 11,695.50 | 11,695.50 | 1,236,400 |
09 Jan 2024 | 11,823.10 | 11,825.10 | 11,532.80 | 11,562.40 | 11,562.40 | 1,119,400 |
08 Jan 2024 | 11,724.30 | 11,867.20 | 11,724.30 | 11,794.60 | 11,794.60 | 1,189,400 |
05 Jan 2024 | 11,669.70 | 11,732.30 | 11,604.40 | 11,732.30 | 11,732.30 | 1,057,900 |
04 Jan 2024 | 11,472.00 | 11,632.40 | 11,412.70 | 11,632.40 | 11,632.40 | 1,114,000 |
03 Jan 2024 | 11,832.70 | 11,832.70 | 11,467.90 | 11,471.00 | 11,471.00 | 1,143,400 |
02 Jan 2024 | 11,612.30 | 11,839.80 | 11,612.30 | 11,825.00 | 11,825.00 | 1,123,000 |
29 Dec 2023 | 11,374.40 | 11,571.10 | 11,374.40 | 11,531.90 | 11,531.90 | 879,100 |
28 Dec 2023 | 11,145.10 | 11,407.70 | 11,145.10 | 11,342.00 | 11,342.00 | 773,000 |
27 Dec 2023 | 11,058.00 | 11,246.20 | 11,002.60 | 11,119.10 | 11,119.10 | 882,000 |
26 Dec 2023 | 11,004.30 | 11,245.80 | 10,877.60 | 11,079.10 | 11,079.10 | 849,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |