Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 57,836.59 | 58,090.25 | 57,627.96 | 57,718.04 | 57,718.04 | 215,416,700 |
09 May 2024 | 57,118.14 | 58,063.08 | 57,001.53 | 57,846.08 | 57,846.08 | 188,272,300 |
08 May 2024 | 57,055.52 | 57,249.77 | 56,661.76 | 57,081.00 | 57,081.00 | 263,546,300 |
07 May 2024 | 57,376.07 | 57,445.99 | 56,844.03 | 57,108.32 | 57,108.32 | 297,798,000 |
06 May 2024 | 57,204.53 | 57,559.09 | 57,127.03 | 57,282.95 | 57,282.95 | 174,095,400 |
03 May 2024 | 56,706.23 | 57,258.41 | 56,668.74 | 57,135.26 | 57,135.26 | 175,056,100 |
02 May 2024 | 56,766.40 | 57,021.78 | 56,607.30 | 56,677.05 | 56,677.05 | 249,952,200 |
30 Apr 2024 | 57,835.50 | 57,835.50 | 56,670.53 | 56,727.98 | 56,727.98 | 307,132,500 |
29 Apr 2024 | 57,890.49 | 58,110.37 | 57,512.60 | 57,827.86 | 57,827.86 | 222,976,800 |
26 Apr 2024 | 57,072.96 | 58,002.17 | 56,870.17 | 57,833.85 | 57,833.85 | 156,980,900 |
25 Apr 2024 | 56,619.09 | 57,282.33 | 56,207.45 | 57,071.78 | 57,071.78 | 264,895,300 |
24 Apr 2024 | 56,622.16 | 56,827.02 | 56,188.89 | 56,463.99 | 56,463.99 | 254,687,400 |
23 Apr 2024 | 56,564.58 | 56,906.80 | 56,300.36 | 56,633.75 | 56,633.75 | 204,292,000 |
22 Apr 2024 | 55,852.28 | 56,615.88 | 55,771.55 | 56,551.90 | 56,551.90 | 183,161,700 |
19 Apr 2024 | 55,811.19 | 56,036.72 | 55,579.69 | 55,862.85 | 55,862.85 | 138,617,600 |
18 Apr 2024 | 55,597.79 | 55,941.62 | 55,585.82 | 55,739.43 | 55,739.43 | 208,671,900 |
17 Apr 2024 | 55,788.74 | 56,090.32 | 55,383.25 | 55,415.69 | 55,415.69 | 244,258,900 |
16 Apr 2024 | 56,009.73 | 56,148.00 | 55,626.75 | 55,797.25 | 55,797.25 | 225,862,900 |
15 Apr 2024 | 56,536.47 | 56,709.12 | 55,924.10 | 55,984.00 | 55,984.00 | 170,645,700 |
12 Apr 2024 | 56,918.48 | 57,272.70 | 56,497.88 | 56,565.92 | 56,565.92 | 147,838,800 |
11 Apr 2024 | 56,696.32 | 56,876.65 | 56,485.96 | 56,830.32 | 56,830.32 | 200,968,500 |
10 Apr 2024 | 57,541.86 | 57,541.86 | 56,374.63 | 56,636.54 | 56,636.54 | 210,376,200 |
09 Apr 2024 | 58,010.37 | 58,298.77 | 57,492.06 | 57,571.15 | 57,571.15 | 202,213,300 |
08 Apr 2024 | 58,021.66 | 58,192.32 | 57,749.44 | 57,989.94 | 57,989.94 | 154,641,800 |
05 Apr 2024 | 57,805.19 | 58,227.84 | 57,678.61 | 58,092.44 | 58,092.44 | 212,252,300 |
04 Apr 2024 | 57,539.47 | 58,219.50 | 57,514.18 | 57,882.76 | 57,882.76 | 184,739,700 |
03 Apr 2024 | 57,547.19 | 58,086.42 | 57,300.11 | 57,503.39 | 57,503.39 | 189,285,300 |
02 Apr 2024 | 57,593.62 | 57,830.88 | 57,235.59 | 57,581.81 | 57,581.81 | 180,753,600 |
01 Apr 2024 | 57,423.51 | 57,726.82 | 57,291.95 | 57,653.23 | 57,653.23 | 165,028,800 |
27 Mar 2024 | 57,182.86 | 57,599.08 | 57,007.55 | 57,369.01 | 57,369.01 | 114,250,800 |
26 Mar 2024 | 56,634.85 | 57,422.25 | 56,435.27 | 57,209.70 | 57,209.70 | 125,010,900 |
25 Mar 2024 | 56,565.11 | 56,820.30 | 56,311.99 | 56,552.54 | 56,552.54 | 89,283,000 |
22 Mar 2024 | 56,676.82 | 56,805.66 | 56,517.40 | 56,610.54 | 56,610.54 | 170,059,500 |
21 Mar 2024 | 56,715.25 | 57,015.82 | 56,544.05 | 56,657.44 | 56,657.44 | 197,838,300 |
20 Mar 2024 | 55,543.70 | 56,921.96 | 55,416.19 | 56,618.01 | 56,618.01 | 172,304,700 |
19 Mar 2024 | 56,137.15 | 56,137.15 | 55,494.10 | 55,548.07 | 55,548.07 | 194,973,900 |
15 Mar 2024 | 56,163.26 | 56,575.51 | 55,855.16 | 56,228.40 | 56,228.40 | 935,202,200 |
14 Mar 2024 | 55,838.32 | 56,427.43 | 55,838.32 | 56,059.26 | 56,059.26 | 226,717,800 |
13 Mar 2024 | 54,902.31 | 55,881.67 | 54,853.52 | 55,848.72 | 55,848.72 | 205,029,200 |
12 Mar 2024 | 55,145.29 | 55,199.60 | 54,713.48 | 54,898.95 | 54,898.95 | 203,210,800 |
11 Mar 2024 | 54,876.61 | 55,373.86 | 54,752.41 | 55,076.12 | 55,076.12 | 190,194,700 |
08 Mar 2024 | 55,134.63 | 55,313.86 | 54,890.26 | 54,935.99 | 54,935.99 | 134,726,600 |
07 Mar 2024 | 55,305.71 | 55,494.12 | 54,978.64 | 55,049.49 | 55,049.49 | 168,372,600 |
06 Mar 2024 | 55,464.05 | 55,757.23 | 55,217.91 | 55,284.51 | 55,284.51 | 163,414,700 |
05 Mar 2024 | 55,450.03 | 55,647.31 | 55,104.62 | 55,476.25 | 55,476.25 | 177,401,700 |
04 Mar 2024 | 55,451.05 | 55,852.78 | 55,411.09 | 55,462.49 | 55,462.49 | 147,751,600 |
01 Mar 2024 | 55,396.30 | 55,984.87 | 55,184.85 | 55,536.32 | 55,536.32 | 152,945,900 |
29 Feb 2024 | 55,375.19 | 55,719.90 | 55,111.00 | 55,414.00 | 55,414.00 | 506,671,300 |
28 Feb 2024 | 56,233.83 | 56,268.98 | 55,085.80 | 55,350.61 | 55,350.61 | 208,760,600 |
27 Feb 2024 | 56,192.97 | 56,399.07 | 55,915.87 | 56,241.03 | 56,241.03 | 217,701,900 |
26 Feb 2024 | 56,649.42 | 56,649.42 | 56,035.75 | 56,194.72 | 56,194.72 | 214,213,000 |
23 Feb 2024 | 57,187.20 | 57,205.83 | 56,432.61 | 56,659.80 | 56,659.80 | 216,265,500 |
22 Feb 2024 | 57,024.26 | 57,407.39 | 56,773.55 | 57,148.73 | 57,148.73 | 207,938,900 |
21 Feb 2024 | 57,257.08 | 57,269.13 | 56,782.81 | 57,021.03 | 57,021.03 | 197,674,400 |
20 Feb 2024 | 57,250.20 | 57,602.21 | 57,119.36 | 57,227.67 | 57,227.67 | 233,605,200 |
19 Feb 2024 | 57,205.06 | 57,567.39 | 56,804.67 | 57,490.05 | 57,490.05 | 34,690,500 |
16 Feb 2024 | 57,224.21 | 57,421.97 | 56,987.42 | 57,132.11 | 57,132.11 | 158,971,900 |
15 Feb 2024 | 57,216.58 | 57,612.70 | 57,160.60 | 57,251.89 | 57,251.89 | 212,858,400 |
14 Feb 2024 | 56,872.38 | 57,318.62 | 56,872.38 | 57,248.47 | 57,248.47 | 202,355,300 |
13 Feb 2024 | 57,277.79 | 57,382.48 | 56,812.64 | 56,906.99 | 56,906.99 | 168,142,700 |
12 Feb 2024 | 57,339.97 | 57,802.24 | 57,294.72 | 57,418.55 | 57,418.55 | 173,539,100 |
09 Feb 2024 | 57,832.43 | 57,908.34 | 57,287.34 | 57,327.50 | 57,327.50 | 130,498,900 |
08 Feb 2024 | 58,856.23 | 58,856.23 | 57,700.60 | 57,762.44 | 57,762.44 | 251,848,900 |
07 Feb 2024 | 58,625.93 | 59,020.55 | 58,382.76 | 58,711.87 | 58,711.87 | 182,573,800 |
06 Feb 2024 | 58,271.75 | 59,015.40 | 57,782.70 | 58,645.42 | 58,645.42 | 266,012,200 |
02 Feb 2024 | 58,012.88 | 58,273.17 | 57,744.34 | 58,226.77 | 58,226.77 | 166,980,800 |
01 Feb 2024 | 57,367.28 | 58,221.17 | 57,367.28 | 57,828.08 | 57,828.08 | 178,933,700 |
31 Jan 2024 | 57,449.59 | 57,829.01 | 57,051.88 | 57,372.76 | 57,372.76 | 232,735,200 |
30 Jan 2024 | 57,151.18 | 57,612.01 | 56,711.94 | 57,537.14 | 57,537.14 | 265,265,700 |
29 Jan 2024 | 56,813.73 | 57,229.32 | 56,806.23 | 57,175.73 | 57,175.73 | 214,253,500 |
26 Jan 2024 | 56,321.38 | 57,164.08 | 56,178.71 | 56,855.88 | 56,855.88 | 209,368,000 |
25 Jan 2024 | 55,408.32 | 56,391.46 | 54,968.56 | 56,160.07 | 56,160.07 | 292,610,000 |
24 Jan 2024 | 55,564.10 | 55,908.15 | 55,273.77 | 55,419.55 | 55,419.55 | 241,517,100 |
23 Jan 2024 | 54,751.66 | 55,578.55 | 54,751.66 | 55,502.90 | 55,502.90 | 172,481,500 |
22 Jan 2024 | 55,418.10 | 55,434.15 | 54,629.19 | 54,667.61 | 54,667.61 | 185,280,700 |
19 Jan 2024 | 54,728.14 | 55,488.80 | 54,499.43 | 55,452.10 | 55,452.10 | 213,233,300 |
18 Jan 2024 | 54,690.58 | 54,823.04 | 54,346.58 | 54,707.89 | 54,707.89 | 206,055,900 |
17 Jan 2024 | 55,147.94 | 55,147.94 | 54,367.17 | 54,711.69 | 54,711.69 | 265,467,800 |
16 Jan 2024 | 55,504.07 | 55,641.71 | 55,073.84 | 55,124.58 | 55,124.58 | 222,231,500 |
15 Jan 2024 | 55,654.39 | 55,671.98 | 55,435.75 | 55,501.11 | 55,501.11 | 17,535,400 |
12 Jan 2024 | 55,463.32 | 55,898.44 | 55,461.23 | 55,607.07 | 55,607.07 | 168,914,200 |
11 Jan 2024 | 55,313.93 | 55,612.30 | 55,155.84 | 55,438.75 | 55,438.75 | 169,535,700 |
10 Jan 2024 | 55,104.84 | 55,535.15 | 55,029.48 | 55,318.67 | 55,318.67 | 199,388,700 |
09 Jan 2024 | 56,233.15 | 56,233.15 | 55,073.35 | 55,105.58 | 55,105.58 | 179,710,800 |
08 Jan 2024 | 56,227.93 | 56,301.52 | 55,908.18 | 56,175.67 | 56,175.67 | 129,022,300 |
05 Jan 2024 | 55,420.10 | 56,246.22 | 55,388.72 | 56,192.78 | 56,192.78 | 117,230,100 |
04 Jan 2024 | 55,732.95 | 55,893.29 | 55,203.99 | 55,406.96 | 55,406.96 | 98,384,300 |
03 Jan 2024 | 56,996.27 | 56,996.27 | 55,634.01 | 55,726.64 | 55,726.64 | 98,424,800 |
02 Jan 2024 | 57,456.81 | 57,456.81 | 56,593.51 | 56,980.44 | 56,980.44 | 70,724,900 |
29 Dec 2023 | 57,475.39 | 57,522.95 | 57,178.47 | 57,386.25 | 57,386.25 | 66,550,500 |
28 Dec 2023 | 57,577.84 | 57,806.42 | 57,218.58 | 57,464.42 | 57,464.42 | 56,304,100 |
27 Dec 2023 | 57,647.50 | 57,914.05 | 57,480.79 | 57,554.47 | 57,554.47 | 76,005,000 |
26 Dec 2023 | 57,356.31 | 57,974.92 | 57,335.70 | 57,745.79 | 57,745.79 | 51,390,900 |
22 Dec 2023 | 57,603.17 | 57,694.85 | 57,225.17 | 57,313.47 | 57,313.47 | 93,654,100 |
21 Dec 2023 | 56,998.77 | 57,599.91 | 56,998.77 | 57,487.70 | 57,487.70 | 109,613,500 |
20 Dec 2023 | 57,689.35 | 57,826.89 | 56,811.44 | 56,909.37 | 56,909.37 | 206,219,900 |
19 Dec 2023 | 57,737.41 | 58,338.32 | 57,374.39 | 57,694.34 | 57,694.34 | 218,941,700 |
18 Dec 2023 | 57,074.21 | 57,910.55 | 56,772.14 | 57,732.81 | 57,732.81 | 183,221,200 |
15 Dec 2023 | 57,065.25 | 57,502.12 | 56,723.24 | 57,130.08 | 57,130.08 | 601,094,400 |
14 Dec 2023 | 55,346.47 | 57,077.52 | 55,346.47 | 57,036.42 | 57,036.42 | 313,194,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |