Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6,449.70 | 6,449.70 | 6,352.80 | 6,359.60 | 6,359.60 | 322,100 |
24 Apr 2024 | 6,449.10 | 6,481.40 | 6,444.80 | 6,449.70 | 6,449.70 | 358,700 |
23 Apr 2024 | 6,416.60 | 6,459.80 | 6,416.00 | 6,449.10 | 6,449.10 | 322,300 |
22 Apr 2024 | 6,350.50 | 6,442.90 | 6,350.50 | 6,416.60 | 6,416.60 | 292,600 |
19 Apr 2024 | 6,409.40 | 6,409.40 | 6,284.10 | 6,350.50 | 6,350.50 | 436,100 |
18 Apr 2024 | 6,379.30 | 6,422.20 | 6,379.30 | 6,409.40 | 6,409.40 | 328,800 |
17 Apr 2024 | 6,388.80 | 6,405.30 | 6,374.30 | 6,379.30 | 6,379.30 | 306,500 |
16 Apr 2024 | 6,504.30 | 6,504.30 | 6,365.10 | 6,388.80 | 6,388.80 | 611,500 |
15 Apr 2024 | 6,531.10 | 6,532.80 | 6,489.60 | 6,504.30 | 6,504.30 | 321,800 |
12 Apr 2024 | 6,556.10 | 6,556.10 | 6,512.10 | 6,531.10 | 6,531.10 | 271,200 |
11 Apr 2024 | 6,583.60 | 6,583.60 | 6,505.40 | 6,556.10 | 6,556.10 | 335,900 |
10 Apr 2024 | 6,561.60 | 6,601.20 | 6,561.60 | 6,583.60 | 6,583.60 | 320,300 |
09 Apr 2024 | 6,529.80 | 6,571.80 | 6,529.80 | 6,561.60 | 6,561.60 | 322,400 |
08 Apr 2024 | 6,519.60 | 6,540.30 | 6,516.10 | 6,529.80 | 6,529.80 | 287,400 |
05 Apr 2024 | 6,553.80 | 6,553.80 | 6,491.20 | 6,519.60 | 6,519.60 | 309,700 |
04 Apr 2024 | 6,529.60 | 6,569.80 | 6,529.60 | 6,553.80 | 6,553.80 | 307,900 |
03 Apr 2024 | 6,615.00 | 6,622.60 | 6,518.30 | 6,529.60 | 6,529.60 | 395,300 |
02 Apr 2024 | 6,620.90 | 6,634.60 | 6,596.00 | 6,615.00 | 6,615.00 | 381,000 |
28 Mar 2024 | 6,560.60 | 6,627.50 | 6,560.60 | 6,620.90 | 6,620.90 | 425,600 |
27 Mar 2024 | 6,525.80 | 6,560.60 | 6,518.00 | 6,560.60 | 6,560.60 | 276,600 |
26 Mar 2024 | 6,553.80 | 6,553.80 | 6,522.00 | 6,525.80 | 6,525.80 | 347,100 |
25 Mar 2024 | 6,519.10 | 6,583.00 | 6,519.10 | 6,553.80 | 6,553.80 | 288,600 |
22 Mar 2024 | 6,523.20 | 6,528.90 | 6,489.40 | 6,519.10 | 6,519.10 | 405,900 |
21 Mar 2024 | 6,455.90 | 6,527.50 | 6,455.90 | 6,523.20 | 6,523.20 | 506,900 |
20 Mar 2024 | 6,462.70 | 6,494.80 | 6,454.80 | 6,455.90 | 6,455.90 | 321,500 |
19 Mar 2024 | 6,438.50 | 6,467.10 | 6,431.80 | 6,462.70 | 6,462.70 | 322,300 |
18 Mar 2024 | 6,433.80 | 6,441.70 | 6,410.80 | 6,438.50 | 6,438.50 | 316,500 |
15 Mar 2024 | 6,471.70 | 6,471.70 | 6,366.70 | 6,433.80 | 6,433.80 | 1,035,200 |
14 Mar 2024 | 6,485.30 | 6,499.20 | 6,460.20 | 6,471.70 | 6,471.70 | 451,700 |
13 Mar 2024 | 6,469.20 | 6,495.30 | 6,467.30 | 6,485.30 | 6,485.30 | 432,400 |
12 Mar 2024 | 6,465.40 | 6,491.90 | 6,461.50 | 6,469.20 | 6,469.20 | 376,100 |
11 Mar 2024 | 6,587.60 | 6,587.60 | 6,458.00 | 6,465.40 | 6,465.40 | 302,100 |
08 Mar 2024 | 6,515.30 | 6,592.20 | 6,515.30 | 6,587.60 | 6,587.60 | 406,200 |
07 Mar 2024 | 6,492.60 | 6,520.10 | 6,479.30 | 6,515.30 | 6,515.30 | 378,600 |
06 Mar 2024 | 6,483.10 | 6,497.50 | 6,461.00 | 6,492.60 | 6,492.60 | 378,900 |
05 Mar 2024 | 6,496.10 | 6,510.90 | 6,475.40 | 6,483.10 | 6,483.10 | 439,000 |
04 Mar 2024 | 6,507.70 | 6,522.50 | 6,486.50 | 6,496.10 | 6,496.10 | 404,700 |
01 Mar 2024 | 6,467.50 | 6,507.70 | 6,465.80 | 6,507.70 | 6,507.70 | 444,500 |
29 Feb 2024 | 6,437.60 | 6,472.50 | 6,413.80 | 6,467.50 | 6,467.50 | 899,600 |
28 Feb 2024 | 6,442.40 | 6,458.60 | 6,421.20 | 6,437.60 | 6,437.60 | 415,900 |
27 Feb 2024 | 6,431.80 | 6,443.80 | 6,396.90 | 6,442.40 | 6,442.40 | 385,800 |
26 Feb 2024 | 6,425.50 | 6,458.40 | 6,417.50 | 6,431.80 | 6,431.80 | - |
23 Feb 2024 | 6,396.70 | 6,439.80 | 6,396.70 | 6,425.50 | 6,425.50 | 390,100 |
22 Feb 2024 | 6,396.40 | 6,401.60 | 6,374.90 | 6,396.70 | 6,396.70 | 432,300 |
21 Feb 2024 | 6,396.40 | 6,399.60 | 6,377.80 | 6,387.50 | 6,387.50 | 54,200 |
20 Feb 2024 | 6,442.30 | 6,446.00 | 6,415.50 | 6,436.30 | 6,436.30 | 372,700 |
19 Feb 2024 | 6,434.60 | 6,456.90 | 6,431.80 | 6,442.30 | 6,442.30 | 379,900 |
16 Feb 2024 | 6,386.00 | 6,451.20 | 6,386.00 | 6,434.60 | 6,434.60 | 503,100 |
15 Feb 2024 | 6,334.80 | 6,398.10 | 6,326.00 | 6,386.00 | 6,386.00 | 517,900 |
14 Feb 2024 | 6,379.40 | 6,379.40 | 6,285.30 | 6,334.80 | 6,334.80 | 382,400 |
13 Feb 2024 | 6,389.80 | 6,405.80 | 6,376.70 | 6,379.40 | 6,379.40 | 333,100 |
12 Feb 2024 | 6,417.10 | 6,417.10 | 6,382.70 | 6,389.80 | 6,389.80 | 238,100 |
09 Feb 2024 | 6,409.70 | 6,426.00 | 6,403.30 | 6,417.10 | 6,417.10 | 344,600 |
08 Feb 2024 | 6,390.00 | 6,429.40 | 6,390.00 | 6,409.70 | 6,409.70 | 343,100 |
07 Feb 2024 | 6,390.00 | 6,422.70 | 6,390.00 | 6,396.20 | 6,396.20 | 63,200 |
06 Feb 2024 | 6,402.10 | 6,402.10 | 6,332.00 | 6,362.60 | 6,362.60 | 354,100 |
05 Feb 2024 | 6,461.30 | 6,461.30 | 6,373.10 | 6,402.10 | 6,402.10 | 265,400 |
02 Feb 2024 | 6,371.50 | 6,466.10 | 6,371.50 | 6,461.30 | 6,461.30 | 382,000 |
01 Feb 2024 | 6,447.60 | 6,447.60 | 6,364.90 | 6,371.50 | 6,371.50 | 352,500 |
31 Jan 2024 | 6,380.90 | 6,449.50 | 6,352.90 | 6,447.60 | 6,447.60 | - |
30 Jan 2024 | 6,365.10 | 6,407.00 | 6,365.10 | 6,380.90 | 6,380.90 | 336,600 |
29 Jan 2024 | 6,335.40 | 6,370.10 | 6,335.30 | 6,365.10 | 6,365.10 | 343,200 |
25 Jan 2024 | 6,314.20 | 6,349.20 | 6,314.20 | 6,345.60 | 6,345.60 | 347,300 |
24 Jan 2024 | 6,310.90 | 6,330.50 | 6,297.70 | 6,314.20 | 6,314.20 | 348,100 |
23 Jan 2024 | 6,277.70 | 6,325.40 | 6,277.70 | 6,310.90 | 6,310.90 | 371,600 |
22 Jan 2024 | 6,236.70 | 6,283.60 | 6,236.20 | 6,277.70 | 6,277.70 | 397,200 |
19 Jan 2024 | 6,167.30 | 6,251.50 | 6,167.30 | 6,230.70 | 6,230.70 | 401,600 |
18 Jan 2024 | 6,188.50 | 6,189.10 | 6,148.70 | 6,167.30 | 6,167.30 | 466,700 |
17 Jan 2024 | 6,224.80 | 6,228.90 | 6,188.80 | 6,207.20 | 6,207.20 | 410,500 |
16 Jan 2024 | 6,293.20 | 6,293.20 | 6,216.20 | 6,224.80 | 6,224.80 | 290,000 |
15 Jan 2024 | 6,294.30 | 6,300.80 | 6,277.20 | 6,293.20 | 6,293.20 | 246,600 |
12 Jan 2024 | 6,305.80 | 6,305.80 | 6,278.90 | 6,297.50 | 6,297.50 | 314,800 |
11 Jan 2024 | 6,275.10 | 6,316.50 | 6,273.80 | 6,305.80 | 6,305.80 | 336,000 |
10 Jan 2024 | 6,322.50 | 6,322.50 | 6,272.80 | 6,275.10 | 6,275.10 | 324,400 |
09 Jan 2024 | 6,278.90 | 6,340.70 | 6,278.90 | 6,322.50 | 6,322.50 | 298,500 |
08 Jan 2024 | 6,299.00 | 6,312.10 | 6,259.80 | 6,267.50 | 6,267.50 | 252,500 |
05 Jan 2024 | 6,298.90 | 6,319.10 | 6,297.50 | 6,299.00 | 6,299.00 | 209,700 |
04 Jan 2024 | 6,325.30 | 6,331.40 | 6,290.90 | 6,300.50 | 6,300.50 | 296,400 |
03 Jan 2024 | 6,408.90 | 6,408.90 | 6,323.90 | 6,325.30 | 6,325.30 | 277,900 |
02 Jan 2024 | 6,375.90 | 6,412.10 | 6,370.70 | 6,408.90 | 6,408.90 | 177,600 |
29 Dec 2023 | 6,394.00 | 6,394.00 | 6,363.40 | 6,375.90 | 6,375.90 | 225,600 |
28 Dec 2023 | 6,349.80 | 6,394.00 | 6,349.80 | 6,394.00 | 6,394.00 | 213,100 |
27 Dec 2023 | 6,301.70 | 6,378.30 | 6,301.70 | 6,349.80 | 6,349.80 | 216,300 |
22 Dec 2023 | 6,304.10 | 6,318.80 | 6,297.70 | 6,301.70 | 6,301.70 | 335,600 |
21 Dec 2023 | 6,329.30 | 6,330.90 | 6,289.10 | 6,304.10 | 6,304.10 | 492,500 |
20 Dec 2023 | 6,289.10 | 6,341.30 | 6,289.10 | 6,329.30 | 6,329.30 | 425,600 |
19 Dec 2023 | 6,236.30 | 6,293.20 | 6,235.10 | 6,289.10 | 6,289.10 | 422,400 |
18 Dec 2023 | 6,248.00 | 6,250.90 | 6,219.20 | 6,236.30 | 6,236.30 | 320,500 |
15 Dec 2023 | 6,196.90 | 6,268.70 | 6,196.90 | 6,253.10 | 6,253.10 | 1,175,800 |
14 Dec 2023 | 6,102.50 | 6,199.00 | 6,102.50 | 6,196.90 | 6,196.90 | 614,300 |
13 Dec 2023 | 6,081.40 | 6,114.30 | 6,081.40 | 6,102.50 | 6,102.50 | 358,700 |
12 Dec 2023 | 6,049.50 | 6,087.10 | 6,047.50 | 6,081.40 | 6,081.40 | 365,200 |
11 Dec 2023 | 6,044.80 | 6,071.20 | 6,041.50 | 6,049.50 | 6,049.50 | 337,700 |
08 Dec 2023 | 6,026.40 | 6,044.80 | 6,000.90 | 6,044.80 | 6,044.80 | 422,600 |
07 Dec 2023 | 6,027.90 | 6,029.80 | 6,006.00 | 6,026.40 | 6,026.40 | 470,200 |
06 Dec 2023 | 5,932.20 | 6,041.50 | 5,932.20 | 6,027.90 | 6,027.90 | 556,500 |
05 Dec 2023 | 5,981.90 | 5,981.90 | 5,915.00 | 5,932.20 | 5,932.20 | 428,800 |
04 Dec 2023 | 5,941.90 | 6,019.00 | 5,941.90 | 5,981.90 | 5,981.90 | 368,100 |
01 Dec 2023 | 5,955.00 | 5,955.00 | 5,915.10 | 5,941.90 | 5,941.90 | 337,200 |
30 Nov 2023 | 5,910.50 | 5,955.00 | 5,900.00 | 5,955.00 | 5,955.00 | 955,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |