Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 7,749.70 | 7,751.80 | 7,718.00 | 7,724.30 | 7,724.30 | 526,600 |
13 June 2024 | 7,715.50 | 7,777.80 | 7,714.00 | 7,749.70 | 7,749.70 | 657,700 |
12 June 2024 | 7,755.40 | 7,755.40 | 7,699.20 | 7,715.50 | 7,715.50 | 565,300 |
11 June 2024 | 7,860.00 | 7,860.00 | 7,735.10 | 7,755.40 | 7,755.40 | 701,200 |
07 June 2024 | 7,821.80 | 7,861.80 | 7,821.80 | 7,860.00 | 7,860.00 | 479,200 |
06 June 2024 | 7,769.00 | 7,837.80 | 7,769.00 | 7,821.80 | 7,821.80 | 522,700 |
05 June 2024 | 7,737.10 | 7,774.30 | 7,728.60 | 7,769.00 | 7,769.00 | 605,000 |
04 June 2024 | 7,761.00 | 7,768.20 | 7,737.10 | 7,737.10 | 7,737.10 | 471,100 |
03 June 2024 | 7,701.70 | 7,779.00 | 7,701.70 | 7,761.00 | 7,761.00 | 468,600 |
31 May 2024 | 7,628.20 | 7,701.70 | 7,628.20 | 7,701.70 | 7,701.70 | 1,411,400 |
30 May 2024 | 7,665.60 | 7,665.60 | 7,601.50 | 7,628.20 | 7,628.20 | 577,700 |
29 May 2024 | 7,766.70 | 7,766.70 | 7,660.90 | 7,665.60 | 7,665.60 | 657,000 |
28 May 2024 | 7,788.30 | 7,801.40 | 7,765.70 | 7,766.70 | 7,766.70 | 492,200 |
27 May 2024 | 7,734.30 | 7,793.20 | 7,734.30 | 7,788.30 | 7,788.30 | 474,300 |
24 May 2024 | 7,811.80 | 7,811.80 | 7,716.90 | 7,727.60 | 7,727.60 | 505,400 |
23 May 2024 | 7,848.10 | 7,848.10 | 7,764.60 | 7,811.80 | 7,811.80 | 585,000 |
22 May 2024 | 7,851.70 | 7,879.60 | 7,848.10 | 7,848.10 | 7,848.10 | 683,500 |
21 May 2024 | 7,863.70 | 7,870.20 | 7,841.50 | 7,851.70 | 7,851.70 | 674,000 |
20 May 2024 | 7,814.40 | 7,873.80 | 7,814.40 | 7,863.70 | 7,863.70 | 614,400 |
17 May 2024 | 7,881.30 | 7,885.10 | 7,810.30 | 7,814.40 | 7,814.40 | 524,600 |
16 May 2024 | 7,753.70 | 7,900.20 | 7,753.70 | 7,881.30 | 7,881.30 | 655,500 |
15 May 2024 | 7,726.80 | 7,784.80 | 7,726.80 | 7,753.70 | 7,753.70 | 419,300 |
14 May 2024 | 7,750.00 | 7,750.00 | 7,714.60 | 7,726.80 | 7,726.80 | 479,800 |
13 May 2024 | 7,749.00 | 7,750.00 | 7,721.50 | 7,750.00 | 7,750.00 | 423,700 |
10 May 2024 | 7,721.60 | 7,768.50 | 7,721.60 | 7,749.00 | 7,749.00 | 462,800 |
09 May 2024 | 7,804.30 | 7,804.30 | 7,715.20 | 7,721.60 | 7,721.60 | 512,300 |
08 May 2024 | 7,793.30 | 7,814.90 | 7,788.10 | 7,804.50 | 7,804.50 | 517,900 |
07 May 2024 | 7,682.40 | 7,793.30 | 7,682.40 | 7,793.30 | 7,793.30 | 603,300 |
06 May 2024 | 7,629.00 | 7,684.10 | 7,629.00 | 7,682.40 | 7,682.40 | 500,800 |
03 May 2024 | 7,587.00 | 7,640.20 | 7,587.00 | 7,629.00 | 7,629.00 | 638,400 |
02 May 2024 | 7,569.90 | 7,616.00 | 7,569.90 | 7,587.00 | 7,587.00 | 692,300 |
01 May 2024 | 7,664.10 | 7,664.10 | 7,556.50 | 7,569.90 | 7,569.90 | 559,000 |
30 Apr 2024 | 7,637.40 | 7,664.10 | 7,623.40 | 7,664.10 | 7,664.10 | 668,600 |
29 Apr 2024 | 7,575.90 | 7,646.40 | 7,575.90 | 7,637.40 | 7,637.40 | 540,400 |
26 Apr 2024 | 7,683.00 | 7,683.00 | 7,568.10 | 7,575.90 | 7,575.90 | 520,500 |
24 Apr 2024 | 7,683.50 | 7,724.00 | 7,679.70 | 7,683.00 | 7,683.00 | 579,200 |
23 Apr 2024 | 7,649.20 | 7,694.90 | 7,648.50 | 7,683.50 | 7,683.50 | 565,200 |
22 Apr 2024 | 7,567.30 | 7,678.60 | 7,567.30 | 7,649.20 | 7,649.20 | 479,100 |
19 Apr 2024 | 7,642.10 | 7,642.10 | 7,492.60 | 7,567.30 | 7,567.30 | 692,800 |
18 Apr 2024 | 7,605.60 | 7,656.80 | 7,605.60 | 7,642.10 | 7,642.10 | 511,700 |
17 Apr 2024 | 7,612.50 | 7,636.60 | 7,596.70 | 7,605.60 | 7,605.60 | 531,800 |
16 Apr 2024 | 7,752.50 | 7,752.50 | 7,585.80 | 7,612.50 | 7,612.50 | 992,200 |
15 Apr 2024 | 7,788.10 | 7,788.90 | 7,735.20 | 7,752.50 | 7,752.50 | 551,800 |
12 Apr 2024 | 7,813.60 | 7,813.60 | 7,765.30 | 7,788.10 | 7,788.10 | 531,600 |
11 Apr 2024 | 7,848.50 | 7,848.50 | 7,752.10 | 7,813.60 | 7,813.60 | 531,300 |
10 Apr 2024 | 7,824.20 | 7,869.30 | 7,824.20 | 7,848.50 | 7,848.50 | 526,200 |
09 Apr 2024 | 7,789.10 | 7,835.10 | 7,789.10 | 7,824.20 | 7,824.20 | 536,300 |
08 Apr 2024 | 7,773.30 | 7,801.50 | 7,769.40 | 7,789.10 | 7,789.10 | 542,900 |
05 Apr 2024 | 7,817.30 | 7,817.30 | 7,741.50 | 7,773.30 | 7,773.30 | 497,200 |
04 Apr 2024 | 7,782.50 | 7,834.40 | 7,782.50 | 7,817.30 | 7,817.30 | 537,600 |
03 Apr 2024 | 7,887.90 | 7,895.70 | 7,770.90 | 7,782.50 | 7,782.50 | 679,100 |
02 Apr 2024 | 7,896.90 | 7,910.50 | 7,867.80 | 7,887.90 | 7,887.90 | 610,100 |
28 Mar 2024 | 7,819.60 | 7,901.20 | 7,819.60 | 7,896.90 | 7,896.90 | 704,400 |
27 Mar 2024 | 7,780.20 | 7,819.60 | 7,771.80 | 7,819.60 | 7,819.60 | 473,800 |
26 Mar 2024 | 7,811.90 | 7,812.30 | 7,775.70 | 7,780.20 | 7,780.20 | 579,500 |
25 Mar 2024 | 7,770.60 | 7,844.40 | 7,770.60 | 7,811.90 | 7,811.90 | 462,500 |
22 Mar 2024 | 7,782.00 | 7,786.80 | 7,738.60 | 7,770.60 | 7,770.60 | 636,600 |
21 Mar 2024 | 7,695.80 | 7,787.20 | 7,695.80 | 7,782.00 | 7,782.00 | 819,900 |
20 Mar 2024 | 7,703.20 | 7,738.10 | 7,694.60 | 7,695.80 | 7,695.80 | 535,300 |
19 Mar 2024 | 7,675.80 | 7,708.00 | 7,666.90 | 7,703.20 | 7,703.20 | 559,100 |
18 Mar 2024 | 7,670.30 | 7,679.50 | 7,642.00 | 7,675.80 | 7,675.80 | 535,500 |
15 Mar 2024 | 7,713.60 | 7,713.60 | 7,591.40 | 7,670.30 | 7,670.30 | 2,298,400 |
14 Mar 2024 | 7,729.40 | 7,744.20 | 7,700.40 | 7,713.60 | 7,713.60 | 857,100 |
13 Mar 2024 | 7,712.50 | 7,741.80 | 7,710.60 | 7,729.40 | 7,729.40 | 687,500 |
12 Mar 2024 | 7,704.20 | 7,736.70 | 7,701.20 | 7,712.50 | 7,712.50 | 623,600 |
11 Mar 2024 | 7,847.00 | 7,847.00 | 7,696.80 | 7,704.20 | 7,704.20 | 110,600 |
08 Mar 2024 | 7,763.70 | 7,853.10 | 7,763.70 | 7,847.00 | 7,847.00 | 755,300 |
07 Mar 2024 | 7,733.50 | 7,767.10 | 7,719.50 | 7,763.70 | 7,763.70 | 676,900 |
06 Mar 2024 | 7,724.20 | 7,738.20 | 7,695.20 | 7,733.50 | 7,733.50 | 725,100 |
05 Mar 2024 | 7,735.80 | 7,752.20 | 7,711.70 | 7,724.20 | 7,724.20 | 795,900 |
04 Mar 2024 | 7,745.60 | 7,769.10 | 7,726.40 | 7,735.80 | 7,735.80 | 833,500 |
01 Mar 2024 | 7,698.70 | 7,745.60 | 7,696.50 | 7,745.60 | 7,745.60 | 907,700 |
29 Feb 2024 | 7,660.40 | 7,703.80 | 7,631.00 | 7,698.70 | 7,698.70 | 1,919,000 |
28 Feb 2024 | 7,663.00 | 7,682.30 | 7,637.60 | 7,660.40 | 7,660.40 | 934,100 |
27 Feb 2024 | 7,652.80 | 7,664.80 | 7,610.80 | 7,663.00 | 7,663.00 | 736,400 |
26 Feb 2024 | 7,643.60 | 7,683.30 | 7,636.50 | 7,652.80 | 7,652.80 | - |
23 Feb 2024 | 7,611.20 | 7,661.20 | 7,611.20 | 7,643.60 | 7,643.60 | 932,200 |
22 Feb 2024 | 7,608.40 | 7,616.40 | 7,584.70 | 7,611.20 | 7,611.20 | 2,123,700 |
21 Feb 2024 | 7,608.40 | 7,612.20 | 7,588.30 | 7,597.80 | 7,597.80 | 1,218,500 |
20 Feb 2024 | 7,665.10 | 7,670.90 | 7,633.80 | 7,659.00 | 7,659.00 | 962,400 |
19 Feb 2024 | 7,658.30 | 7,683.30 | 7,653.20 | 7,665.10 | 7,665.10 | 742,900 |
16 Feb 2024 | 7,605.70 | 7,681.10 | 7,605.70 | 7,658.30 | 7,658.30 | 902,100 |
15 Feb 2024 | 7,547.70 | 7,621.30 | 7,538.70 | 7,605.70 | 7,605.70 | 911,300 |
14 Feb 2024 | 7,603.60 | 7,603.60 | 7,489.40 | 7,547.70 | 7,547.70 | 876,000 |
13 Feb 2024 | 7,614.90 | 7,632.70 | 7,599.00 | 7,603.60 | 7,603.60 | 635,700 |
12 Feb 2024 | 7,644.80 | 7,644.80 | 7,609.40 | 7,614.90 | 7,614.90 | 490,100 |
09 Feb 2024 | 7,639.30 | 7,655.90 | 7,628.50 | 7,644.80 | 7,644.80 | 584,100 |
08 Feb 2024 | 7,615.80 | 7,662.40 | 7,615.80 | 7,639.20 | 7,639.20 | 574,000 |
07 Feb 2024 | 7,615.80 | 7,656.00 | 7,615.80 | 7,624.90 | 7,624.90 | 112,000 |
06 Feb 2024 | 7,625.90 | 7,625.90 | 7,542.00 | 7,581.60 | 7,581.60 | 561,900 |
05 Feb 2024 | 7,699.40 | 7,699.40 | 7,593.30 | 7,625.90 | 7,625.90 | 474,100 |
02 Feb 2024 | 7,588.20 | 7,703.60 | 7,588.20 | 7,699.40 | 7,699.40 | 643,100 |
01 Feb 2024 | 7,680.70 | 7,680.70 | 7,579.50 | 7,588.20 | 7,588.20 | 620,800 |
31 Jan 2024 | 7,600.20 | 7,682.30 | 7,570.20 | 7,680.70 | 7,680.70 | - |
30 Jan 2024 | 7,578.40 | 7,630.50 | 7,578.40 | 7,600.20 | 7,600.20 | 635,400 |
29 Jan 2024 | 7,544.40 | 7,583.60 | 7,544.30 | 7,578.40 | 7,578.40 | 674,800 |
25 Jan 2024 | 7,519.20 | 7,558.80 | 7,519.20 | 7,555.40 | 7,555.40 | 593,500 |
24 Jan 2024 | 7,514.90 | 7,536.40 | 7,498.90 | 7,519.20 | 7,519.20 | 585,700 |
23 Jan 2024 | 7,476.60 | 7,530.30 | 7,476.60 | 7,514.90 | 7,514.90 | 603,300 |
22 Jan 2024 | 7,428.70 | 7,483.00 | 7,428.30 | 7,476.60 | 7,476.60 | 621,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |