Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 7,510.50 | 7,540.10 | 7,503.10 | 7,529.00 | 7,529.00 | - |
17 Mar 2024 | 7,510.10 | 7,514.00 | 7,478.80 | 7,510.50 | 7,510.50 | 186,700 |
14 Mar 2024 | 7,548.20 | 7,548.20 | 7,424.40 | 7,510.10 | 7,510.10 | 636,700 |
13 Mar 2024 | 7,567.10 | 7,585.70 | 7,533.40 | 7,548.20 | 7,548.20 | 284,700 |
12 Mar 2024 | 7,547.10 | 7,577.10 | 7,544.30 | 7,567.10 | 7,567.10 | 254,600 |
11 Mar 2024 | 7,550.90 | 7,579.20 | 7,537.30 | 7,547.10 | 7,547.10 | 224,900 |
10 Mar 2024 | 7,697.00 | 7,697.00 | 7,541.00 | 7,550.90 | 7,550.90 | 180,000 |
07 Mar 2024 | 7,615.50 | 7,702.50 | 7,615.50 | 7,697.00 | 7,697.00 | 245,300 |
06 Mar 2024 | 7,596.20 | 7,623.80 | 7,577.50 | 7,615.50 | 7,615.50 | 229,500 |
05 Mar 2024 | 7,579.40 | 7,604.50 | 7,561.60 | 7,596.20 | 7,596.20 | 229,000 |
04 Mar 2024 | 7,593.20 | 7,612.30 | 7,577.00 | 7,579.40 | 7,579.40 | 277,500 |
03 Mar 2024 | 7,610.30 | 7,625.50 | 7,582.50 | 7,593.20 | 7,593.20 | 243,700 |
29 Feb 2024 | 7,559.80 | 7,610.30 | 7,556.80 | 7,610.30 | 7,610.30 | 247,100 |
28 Feb 2024 | 7,523.40 | 7,565.20 | 7,493.90 | 7,559.80 | 7,559.80 | 531,900 |
27 Feb 2024 | 7,540.30 | 7,554.10 | 7,511.30 | 7,523.40 | 7,523.40 | 238,600 |
26 Feb 2024 | 7,530.40 | 7,541.70 | 7,490.50 | 7,540.30 | 7,540.30 | 237,700 |
25 Feb 2024 | 7,524.20 | 7,561.20 | 7,512.10 | 7,530.40 | 7,530.40 | - |
22 Feb 2024 | 7,486.40 | 7,537.90 | 7,486.40 | 7,524.20 | 7,524.20 | 230,900 |
21 Feb 2024 | 7,488.40 | 7,493.30 | 7,460.00 | 7,486.40 | 7,486.40 | 270,900 |
20 Feb 2024 | 7,488.40 | 7,492.70 | 7,465.40 | 7,477.40 | 7,477.40 | 36,100 |
19 Feb 2024 | 7,552.70 | 7,555.60 | 7,519.50 | 7,544.90 | 7,544.90 | 234,600 |
18 Feb 2024 | 7,538.40 | 7,568.80 | 7,538.40 | 7,552.70 | 7,552.70 | 202,900 |
15 Feb 2024 | 7,484.20 | 7,558.70 | 7,484.20 | 7,538.40 | 7,538.40 | 319,700 |
14 Feb 2024 | 7,434.20 | 7,498.50 | 7,419.50 | 7,484.20 | 7,484.20 | 320,400 |
13 Feb 2024 | 7,489.40 | 7,489.40 | 7,371.40 | 7,434.20 | 7,434.20 | 210,300 |
12 Feb 2024 | 7,503.50 | 7,524.90 | 7,485.10 | 7,489.40 | 7,489.40 | 187,200 |
11 Feb 2024 | 7,542.90 | 7,542.90 | 7,495.00 | 7,503.50 | 7,503.50 | 137,200 |
08 Feb 2024 | 7,538.40 | 7,554.90 | 7,530.10 | 7,542.90 | 7,542.90 | 207,100 |
07 Feb 2024 | 7,518.80 | 7,561.60 | 7,517.30 | 7,538.50 | 7,538.50 | 218,200 |
06 Feb 2024 | 7,518.80 | 7,551.00 | 7,518.80 | 7,518.90 | 7,518.90 | 37,500 |
05 Feb 2024 | 7,538.30 | 7,538.30 | 7,457.20 | 7,490.50 | 7,490.50 | 236,000 |
04 Feb 2024 | 7,605.20 | 7,605.20 | 7,499.80 | 7,538.30 | 7,538.30 | 152,700 |
01 Feb 2024 | 7,499.70 | 7,613.10 | 7,499.70 | 7,605.20 | 7,605.20 | 226,500 |
31 Jan 2024 | 7,586.90 | 7,586.90 | 7,492.90 | 7,499.70 | 7,499.70 | 207,000 |
30 Jan 2024 | 7,505.10 | 7,589.60 | 7,470.10 | 7,586.90 | 7,586.90 | - |
29 Jan 2024 | 7,488.10 | 7,534.00 | 7,488.10 | 7,505.10 | 7,505.10 | 207,900 |
28 Jan 2024 | 7,449.50 | 7,493.20 | 7,449.40 | 7,488.10 | 7,488.10 | 212,400 |
24 Jan 2024 | 7,417.50 | 7,468.70 | 7,417.50 | 7,464.10 | 7,464.10 | 217,500 |
23 Jan 2024 | 7,414.80 | 7,440.30 | 7,399.90 | 7,417.50 | 7,417.50 | 232,500 |
22 Jan 2024 | 7,376.00 | 7,433.00 | 7,376.00 | 7,414.80 | 7,414.80 | 220,500 |
21 Jan 2024 | 7,324.60 | 7,384.20 | 7,324.20 | 7,376.00 | 7,376.00 | 234,700 |
18 Jan 2024 | 7,242.20 | 7,340.00 | 7,242.20 | 7,318.40 | 7,318.40 | 259,200 |
17 Jan 2024 | 7,261.90 | 7,265.80 | 7,217.20 | 7,242.20 | 7,242.20 | 263,700 |
16 Jan 2024 | 7,297.50 | 7,309.70 | 7,261.40 | 7,284.30 | 7,284.30 | 238,200 |
15 Jan 2024 | 7,375.50 | 7,375.50 | 7,287.70 | 7,297.50 | 7,297.50 | 188,700 |
14 Jan 2024 | 7,374.40 | 7,384.10 | 7,353.50 | 7,375.50 | 7,375.50 | 167,800 |
11 Jan 2024 | 7,386.60 | 7,386.60 | 7,357.30 | 7,378.80 | 7,378.80 | 201,400 |
10 Jan 2024 | 7,352.40 | 7,399.90 | 7,351.40 | 7,386.60 | 7,386.60 | 215,800 |
09 Jan 2024 | 7,409.50 | 7,409.50 | 7,349.40 | 7,352.40 | 7,352.40 | 197,300 |
08 Jan 2024 | 7,360.90 | 7,431.20 | 7,360.90 | 7,409.50 | 7,409.50 | 183,700 |
07 Jan 2024 | 7,385.20 | 7,401.80 | 7,338.80 | 7,347.30 | 7,347.30 | 160,200 |
04 Jan 2024 | 7,382.20 | 7,408.20 | 7,381.00 | 7,385.20 | 7,385.20 | 133,100 |
03 Jan 2024 | 7,413.20 | 7,421.10 | 7,374.40 | 7,384.80 | 7,384.80 | 183,800 |
02 Jan 2024 | 7,505.20 | 7,505.20 | 7,410.50 | 7,413.20 | 7,413.20 | 161,100 |
01 Jan 2024 | 7,465.60 | 7,507.20 | 7,458.80 | 7,505.20 | 7,505.20 | 108,800 |
28 Dec 2023 | 7,488.20 | 7,488.20 | 7,449.40 | 7,465.60 | 7,465.60 | 127,600 |
27 Dec 2023 | 7,438.30 | 7,488.20 | 7,438.30 | 7,488.20 | 7,488.20 | 139,400 |
26 Dec 2023 | 7,384.10 | 7,470.60 | 7,384.10 | 7,438.30 | 7,438.30 | 137,500 |
21 Dec 2023 | 7,387.60 | 7,403.70 | 7,377.60 | 7,384.10 | 7,384.10 | 220,100 |
20 Dec 2023 | 7,412.90 | 7,415.00 | 7,366.20 | 7,387.60 | 7,387.60 | 290,700 |
19 Dec 2023 | 7,363.70 | 7,426.30 | 7,363.70 | 7,412.90 | 7,412.90 | 262,000 |
18 Dec 2023 | 7,303.40 | 7,368.50 | 7,301.90 | 7,363.70 | 7,363.70 | 253,400 |
17 Dec 2023 | 7,316.50 | 7,319.20 | 7,283.00 | 7,303.40 | 7,303.40 | 203,600 |
14 Dec 2023 | 7,252.40 | 7,340.10 | 7,252.40 | 7,324.00 | 7,324.00 | 699,400 |
13 Dec 2023 | 7,151.40 | 7,254.50 | 7,151.40 | 7,252.40 | 7,252.40 | 358,900 |
12 Dec 2023 | 7,121.40 | 7,166.10 | 7,121.30 | 7,151.40 | 7,151.40 | 219,300 |
11 Dec 2023 | 7,084.70 | 7,129.60 | 7,082.00 | 7,121.40 | 7,121.40 | 217,500 |
10 Dec 2023 | 7,078.40 | 7,108.10 | 7,074.00 | 7,084.70 | 7,084.70 | 214,800 |
07 Dec 2023 | 7,056.30 | 7,078.40 | 7,024.50 | 7,078.40 | 7,078.40 | 279,400 |
06 Dec 2023 | 7,058.50 | 7,058.50 | 7,030.30 | 7,056.30 | 7,056.30 | 281,100 |
05 Dec 2023 | 6,948.40 | 7,075.30 | 6,948.40 | 7,058.50 | 7,058.50 | 352,100 |
04 Dec 2023 | 7,000.90 | 7,000.90 | 6,926.90 | 6,948.40 | 6,948.40 | 292,100 |
03 Dec 2023 | 6,955.40 | 7,044.80 | 6,955.40 | 7,000.90 | 7,000.90 | 237,700 |
30 Nov 2023 | 6,969.30 | 6,969.30 | 6,922.80 | 6,955.40 | 6,955.40 | 226,000 |
29 Nov 2023 | 6,916.30 | 6,969.30 | 6,906.40 | 6,969.30 | 6,969.30 | 559,400 |
28 Nov 2023 | 6,907.00 | 6,939.80 | 6,904.80 | 6,916.30 | 6,916.30 | 255,600 |
27 Nov 2023 | 6,880.80 | 6,940.30 | 6,878.80 | 6,907.00 | 6,907.00 | 218,100 |
26 Nov 2023 | 6,938.70 | 6,949.10 | 6,881.20 | 6,881.20 | 6,881.20 | 179,200 |
23 Nov 2023 | 6,920.70 | 6,960.30 | 6,918.60 | 6,938.70 | 6,938.70 | 134,500 |
22 Nov 2023 | 6,967.10 | 6,967.10 | 6,915.60 | 6,920.70 | 6,920.70 | 215,900 |
21 Nov 2023 | 6,958.60 | 6,983.20 | 6,957.40 | 6,967.10 | 6,967.10 | 209,000 |
20 Nov 2023 | 6,935.90 | 6,971.40 | 6,935.90 | 6,958.60 | 6,958.60 | 241,100 |
19 Nov 2023 | 6,926.80 | 6,947.90 | 6,922.50 | 6,935.90 | 6,935.90 | 182,300 |
16 Nov 2023 | 6,936.80 | 6,941.20 | 6,914.30 | 6,926.80 | 6,926.80 | 286,900 |
15 Nov 2023 | 6,973.60 | 6,978.80 | 6,927.80 | 6,937.00 | 6,937.00 | 234,600 |
14 Nov 2023 | 6,886.90 | 6,996.60 | 6,886.90 | 6,973.60 | 6,973.60 | 334,000 |
13 Nov 2023 | 6,839.00 | 6,894.40 | 6,839.00 | 6,886.90 | 6,886.90 | 277,300 |
12 Nov 2023 | 6,862.00 | 6,866.90 | 6,837.70 | 6,839.00 | 6,839.00 | 240,900 |
09 Nov 2023 | 6,900.00 | 6,905.80 | 6,853.70 | 6,862.00 | 6,862.00 | 242,000 |
08 Nov 2023 | 6,881.10 | 6,933.90 | 6,881.10 | 6,900.00 | 6,900.00 | 314,500 |
07 Nov 2023 | 6,865.80 | 6,883.60 | 6,852.20 | 6,881.10 | 6,881.10 | 294,600 |
06 Nov 2023 | 6,893.40 | 6,900.50 | 6,845.70 | 6,865.80 | 6,865.80 | 224,100 |
05 Nov 2023 | 6,871.40 | 6,903.00 | 6,870.10 | 6,893.40 | 6,893.40 | 263,100 |
02 Nov 2023 | 6,802.40 | 6,881.90 | 6,802.40 | 6,871.40 | 6,871.40 | 317,200 |
01 Nov 2023 | 6,750.60 | 6,835.40 | 6,750.60 | 6,802.40 | 6,802.40 | 262,100 |
31 Oct 2023 | 6,691.20 | 6,750.60 | 6,691.20 | 6,750.60 | 6,750.60 | 228,100 |
30 Oct 2023 | 6,683.00 | 6,725.70 | 6,678.90 | 6,691.20 | 6,691.20 | 303,500 |
29 Oct 2023 | 6,731.30 | 6,736.60 | 6,660.90 | 6,683.00 | 6,683.00 | 184,100 |
26 Oct 2023 | 6,715.20 | 6,750.30 | 6,711.70 | 6,731.30 | 6,731.30 | 201,300 |
25 Oct 2023 | 6,749.30 | 6,749.30 | 6,679.60 | 6,715.20 | 6,715.20 | 419,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |