Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 20,905.16 | 20,933.28 | 20,816.42 | 20,857.71 | 20,857.71 | - |
10 May 2024 | 20,582.12 | 20,765.82 | 20,574.01 | 20,708.84 | 20,708.84 | 5,206,400 |
09 May 2024 | 20,710.05 | 20,754.61 | 20,560.77 | 20,560.77 | 20,560.77 | 4,326,400 |
08 May 2024 | 20,604.18 | 20,700.51 | 20,547.48 | 20,700.51 | 20,700.51 | 4,479,700 |
07 May 2024 | 20,634.62 | 20,689.19 | 20,493.80 | 20,653.53 | 20,653.53 | 4,547,600 |
06 May 2024 | 20,479.80 | 20,639.90 | 20,479.80 | 20,523.31 | 20,523.31 | 4,590,100 |
03 May 2024 | 20,381.98 | 20,521.49 | 20,272.34 | 20,330.32 | 20,330.32 | 4,752,500 |
02 May 2024 | 20,360.67 | 20,360.67 | 20,222.44 | 20,222.44 | 20,222.44 | 4,720,400 |
30 Apr 2024 | 20,508.48 | 20,559.97 | 20,396.60 | 20,396.60 | 20,396.60 | 4,326,200 |
29 Apr 2024 | 20,235.93 | 20,495.52 | 20,235.93 | 20,495.52 | 20,495.52 | 5,508,500 |
26 Apr 2024 | 20,094.17 | 20,226.29 | 20,087.61 | 20,120.51 | 20,120.51 | 4,713,100 |
25 Apr 2024 | 20,003.00 | 20,003.00 | 19,848.57 | 19,857.42 | 19,857.42 | 3,809,400 |
24 Apr 2024 | 19,770.46 | 20,165.77 | 19,770.46 | 20,131.74 | 20,131.74 | 4,696,300 |
23 Apr 2024 | 19,564.38 | 19,709.00 | 19,509.74 | 19,599.28 | 19,599.28 | 4,097,700 |
22 Apr 2024 | 19,466.44 | 19,695.49 | 19,395.31 | 19,411.22 | 19,411.22 | 5,729,000 |
19 Apr 2024 | 19,992.06 | 19,992.06 | 19,291.88 | 19,527.12 | 19,527.12 | 7,130,900 |
18 Apr 2024 | 20,126.57 | 20,363.09 | 20,057.81 | 20,301.20 | 20,301.20 | 4,862,300 |
17 Apr 2024 | 19,986.62 | 20,264.99 | 19,986.62 | 20,213.33 | 20,213.33 | 3,987,800 |
16 Apr 2024 | 20,365.11 | 20,365.11 | 19,844.54 | 19,901.96 | 19,901.96 | 5,377,200 |
15 Apr 2024 | 20,586.53 | 20,623.77 | 20,449.77 | 20,449.77 | 20,449.77 | 4,754,200 |
12 Apr 2024 | 20,772.79 | 20,825.04 | 20,713.87 | 20,736.57 | 20,736.57 | 4,725,000 |
11 Apr 2024 | 20,713.25 | 20,770.83 | 20,651.88 | 20,753.22 | 20,753.22 | 4,546,200 |
10 Apr 2024 | 20,789.42 | 20,883.69 | 20,763.53 | 20,763.53 | 20,763.53 | 4,529,300 |
09 Apr 2024 | 20,521.56 | 20,820.81 | 20,521.56 | 20,796.20 | 20,796.20 | 4,638,900 |
08 Apr 2024 | 20,395.05 | 20,487.83 | 20,379.83 | 20,417.70 | 20,417.70 | 3,597,800 |
03 Apr 2024 | 20,388.84 | 20,403.73 | 20,269.66 | 20,337.60 | 20,337.60 | 3,449,300 |
02 Apr 2024 | 20,359.81 | 20,466.57 | 20,359.81 | 20,466.57 | 20,466.57 | 3,410,300 |
01 Apr 2024 | 20,319.73 | 20,387.23 | 20,217.58 | 20,222.33 | 20,222.33 | 3,144,500 |
29 Mar 2024 | 20,156.34 | 20,335.92 | 20,156.34 | 20,294.45 | 20,294.45 | 4,231,500 |
28 Mar 2024 | 20,213.34 | 20,222.20 | 20,065.93 | 20,146.55 | 20,146.55 | 4,294,000 |
27 Mar 2024 | 20,158.07 | 20,255.10 | 20,108.96 | 20,200.12 | 20,200.12 | 3,865,800 |
26 Mar 2024 | 20,208.88 | 20,397.07 | 19,977.40 | 20,126.49 | 20,126.49 | 4,582,900 |
25 Mar 2024 | 20,228.64 | 20,285.38 | 20,172.80 | 20,192.25 | 20,192.25 | 3,611,700 |
22 Mar 2024 | 20,232.06 | 20,296.10 | 20,084.31 | 20,228.43 | 20,228.43 | 4,690,300 |
21 Mar 2024 | 19,843.80 | 20,199.30 | 19,843.80 | 20,199.09 | 20,199.09 | 4,424,400 |
20 Mar 2024 | 19,879.25 | 19,994.42 | 19,728.43 | 19,784.45 | 19,784.45 | 4,499,200 |
19 Mar 2024 | 19,798.12 | 19,921.25 | 19,762.16 | 19,857.20 | 19,857.20 | 4,061,600 |
18 Mar 2024 | 19,706.11 | 19,879.86 | 19,706.11 | 19,879.85 | 19,879.85 | 3,761,200 |
15 Mar 2024 | 19,845.45 | 19,888.13 | 19,682.50 | 19,682.50 | 19,682.50 | 5,186,200 |
14 Mar 2024 | 19,920.63 | 19,995.51 | 19,775.50 | 19,937.92 | 19,937.92 | 4,476,200 |
13 Mar 2024 | 20,024.83 | 20,112.81 | 19,866.73 | 19,928.51 | 19,928.51 | 4,854,900 |
12 Mar 2024 | 19,672.76 | 19,917.06 | 19,664.71 | 19,914.55 | 19,914.55 | 4,044,500 |
11 Mar 2024 | 19,671.90 | 19,828.70 | 19,649.67 | 19,726.08 | 19,726.08 | 3,536,700 |
08 Mar 2024 | 19,966.49 | 20,065.50 | 19,638.13 | 19,785.32 | 19,785.32 | 4,903,500 |
07 Mar 2024 | 19,678.36 | 19,794.57 | 19,630.79 | 19,693.52 | 19,693.52 | 4,581,400 |
06 Mar 2024 | 19,283.61 | 19,532.30 | 19,246.30 | 19,499.45 | 19,499.45 | 3,886,200 |
05 Mar 2024 | 19,398.97 | 19,453.85 | 19,332.73 | 19,386.92 | 19,386.92 | 3,826,500 |
04 Mar 2024 | 18,952.69 | 19,333.39 | 18,952.69 | 19,305.31 | 19,305.31 | 4,014,800 |
01 Mar 2024 | 19,021.35 | 19,041.92 | 18,923.46 | 18,935.93 | 18,935.93 | 3,350,500 |
29 Feb 2024 | 18,796.54 | 19,019.69 | 18,794.62 | 18,966.77 | 18,966.77 | 3,892,000 |
27 Feb 2024 | 18,964.49 | 19,023.01 | 18,752.53 | 18,854.41 | 18,854.41 | 3,784,600 |
26 Feb 2024 | 18,899.39 | 18,974.08 | 18,854.71 | 18,948.05 | 18,948.05 | 3,220,600 |
23 Feb 2024 | 18,950.07 | 19,012.38 | 18,889.19 | 18,889.19 | 18,889.19 | 3,696,800 |
22 Feb 2024 | 18,826.85 | 18,881.77 | 18,758.15 | 18,852.78 | 18,852.78 | 3,580,200 |
21 Feb 2024 | 18,673.49 | 18,729.03 | 18,645.27 | 18,676.31 | 18,676.31 | 3,295,300 |
20 Feb 2024 | 18,610.21 | 18,756.33 | 18,610.21 | 18,753.16 | 18,753.16 | 3,375,300 |
19 Feb 2024 | 18,561.04 | 18,663.74 | 18,561.04 | 18,635.80 | 18,635.80 | 3,839,600 |
16 Feb 2024 | 18,639.66 | 18,715.69 | 18,585.14 | 18,607.25 | 18,607.25 | 3,658,600 |
15 Feb 2024 | 18,664.45 | 18,725.47 | 18,550.86 | 18,644.57 | 18,644.57 | 3,727,500 |
05 Feb 2024 | 18,047.40 | 18,115.80 | 17,992.17 | 18,096.07 | 18,096.07 | 2,575,800 |
02 Feb 2024 | 18,016.35 | 18,059.93 | 17,985.89 | 18,059.93 | 18,059.93 | 2,697,800 |
01 Feb 2024 | 17,871.27 | 17,968.11 | 17,832.95 | 17,968.11 | 17,968.11 | 2,620,500 |
31 Jan 2024 | 17,970.41 | 17,996.33 | 17,874.95 | 17,889.56 | 17,889.56 | 2,303,000 |
30 Jan 2024 | 18,083.45 | 18,138.74 | 18,034.63 | 18,034.63 | 18,034.63 | 2,422,700 |
29 Jan 2024 | 18,001.24 | 18,119.63 | 17,995.11 | 18,119.63 | 18,119.63 | 2,167,700 |
26 Jan 2024 | 17,985.44 | 18,029.85 | 17,943.65 | 17,995.03 | 17,995.03 | 2,484,900 |
25 Jan 2024 | 17,894.83 | 18,014.26 | 17,894.83 | 18,002.62 | 18,002.62 | 2,496,500 |
24 Jan 2024 | 17,883.62 | 17,944.98 | 17,856.34 | 17,875.83 | 17,875.83 | 2,687,500 |
23 Jan 2024 | 17,840.28 | 17,893.73 | 17,801.89 | 17,874.59 | 17,874.59 | 3,182,700 |
22 Jan 2024 | 17,770.78 | 17,869.07 | 17,765.13 | 17,815.10 | 17,815.10 | 3,480,100 |
19 Jan 2024 | 17,546.51 | 17,682.97 | 17,499.85 | 17,681.52 | 17,681.52 | 3,364,900 |
18 Jan 2024 | 17,169.10 | 17,300.29 | 17,169.10 | 17,227.79 | 17,227.79 | 3,027,100 |
17 Jan 2024 | 17,341.58 | 17,361.05 | 17,151.58 | 17,161.79 | 17,161.79 | 3,977,500 |
16 Jan 2024 | 17,523.78 | 17,523.78 | 17,337.58 | 17,346.87 | 17,346.87 | 3,415,100 |
15 Jan 2024 | 17,541.26 | 17,632.77 | 17,532.98 | 17,546.82 | 17,546.82 | - |
12 Jan 2024 | 17,536.05 | 17,570.63 | 17,469.87 | 17,512.83 | 17,512.83 | 2,596,200 |
11 Jan 2024 | 17,477.88 | 17,574.92 | 17,476.87 | 17,545.32 | 17,545.32 | 2,880,100 |
10 Jan 2024 | 17,495.67 | 17,499.43 | 17,439.27 | 17,465.63 | 17,465.63 | 2,843,300 |
09 Jan 2024 | 17,585.40 | 17,694.26 | 17,517.55 | 17,535.49 | 17,535.49 | 3,213,400 |
08 Jan 2024 | 17,534.52 | 17,688.11 | 17,534.52 | 17,572.66 | 17,572.66 | 3,044,600 |
05 Jan 2024 | 17,559.40 | 17,606.79 | 17,495.39 | 17,519.14 | 17,519.14 | 3,084,900 |
04 Jan 2024 | 17,574.39 | 17,609.89 | 17,515.73 | 17,549.65 | 17,549.65 | 3,096,700 |
03 Jan 2024 | 17,829.28 | 17,829.28 | 17,518.19 | 17,559.31 | 17,559.31 | 3,095,000 |
02 Jan 2024 | 17,939.79 | 17,956.74 | 17,784.97 | 17,853.76 | 17,853.76 | 3,254,000 |
29 Dec 2023 | 17,893.63 | 17,945.70 | 17,864.23 | 17,930.81 | 17,930.81 | 2,868,000 |
28 Dec 2023 | 17,900.76 | 17,928.14 | 17,841.76 | 17,910.37 | 17,910.37 | 3,289,700 |
27 Dec 2023 | 17,766.73 | 17,897.16 | 17,766.73 | 17,891.50 | 17,891.50 | 3,378,000 |
26 Dec 2023 | 17,619.09 | 17,751.73 | 17,619.09 | 17,751.73 | 17,751.73 | 2,900,000 |
25 Dec 2023 | 17,596.27 | 17,663.35 | 17,595.27 | 17,604.84 | 17,604.84 | 3,027,400 |
22 Dec 2023 | 17,586.16 | 17,618.17 | 17,567.55 | 17,596.63 | 17,596.63 | 3,700,300 |
21 Dec 2023 | 17,531.45 | 17,552.90 | 17,442.76 | 17,543.74 | 17,543.74 | 4,021,800 |
20 Dec 2023 | 17,608.35 | 17,657.65 | 17,597.48 | 17,635.20 | 17,635.20 | 4,182,900 |
19 Dec 2023 | 17,669.84 | 17,669.84 | 17,497.32 | 17,576.55 | 17,576.55 | 3,914,800 |
18 Dec 2023 | 17,637.86 | 17,665.91 | 17,586.88 | 17,652.03 | 17,652.03 | 3,975,400 |
15 Dec 2023 | 17,693.33 | 17,743.54 | 17,642.79 | 17,673.87 | 17,673.87 | 5,019,300 |
14 Dec 2023 | 17,482.38 | 17,668.35 | 17,482.38 | 17,653.11 | 17,653.11 | 4,072,600 |
13 Dec 2023 | 17,447.51 | 17,507.92 | 17,438.69 | 17,468.93 | 17,468.93 | 3,410,000 |
12 Dec 2023 | 17,429.61 | 17,528.72 | 17,404.88 | 17,450.63 | 17,450.63 | 3,356,500 |
11 Dec 2023 | 17,416.96 | 17,451.82 | 17,372.82 | 17,418.34 | 17,418.34 | 3,003,300 |
08 Dec 2023 | 17,309.36 | 17,465.35 | 17,309.36 | 17,383.99 | 17,383.99 | 3,155,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |