Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 7,819.60 | 7,901.20 | 7,819.60 | 7,896.90 | 7,896.90 | - |
27 Mar 2024 | 7,819.60 | 7,901.20 | 7,819.60 | 7,896.90 | 7,896.90 | 704,400 |
26 Mar 2024 | 7,780.20 | 7,819.60 | 7,771.80 | 7,819.60 | 7,819.60 | 473,800 |
25 Mar 2024 | 7,811.90 | 7,812.30 | 7,775.70 | 7,780.20 | 7,780.20 | 579,500 |
24 Mar 2024 | 7,770.60 | 7,844.40 | 7,770.60 | 7,811.90 | 7,811.90 | 462,500 |
21 Mar 2024 | 7,782.00 | 7,786.80 | 7,738.60 | 7,770.60 | 7,770.60 | 636,600 |
20 Mar 2024 | 7,695.80 | 7,787.20 | 7,695.80 | 7,782.00 | 7,782.00 | 819,900 |
19 Mar 2024 | 7,703.20 | 7,738.10 | 7,694.60 | 7,695.80 | 7,695.80 | 535,300 |
18 Mar 2024 | 7,675.80 | 7,708.00 | 7,666.90 | 7,703.20 | 7,703.20 | 559,100 |
17 Mar 2024 | 7,670.30 | 7,679.50 | 7,642.00 | 7,675.80 | 7,675.80 | 535,500 |
14 Mar 2024 | 7,713.60 | 7,713.60 | 7,591.40 | 7,670.30 | 7,670.30 | 2,298,400 |
13 Mar 2024 | 7,729.40 | 7,744.20 | 7,700.40 | 7,713.60 | 7,713.60 | 857,100 |
12 Mar 2024 | 7,712.50 | 7,741.80 | 7,710.60 | 7,729.40 | 7,729.40 | 687,500 |
11 Mar 2024 | 7,704.20 | 7,736.70 | 7,701.20 | 7,712.50 | 7,712.50 | 623,600 |
10 Mar 2024 | 7,847.00 | 7,847.00 | 7,696.80 | 7,704.20 | 7,704.20 | 110,600 |
07 Mar 2024 | 7,763.70 | 7,853.10 | 7,763.70 | 7,847.00 | 7,847.00 | 755,300 |
06 Mar 2024 | 7,733.50 | 7,767.10 | 7,719.50 | 7,763.70 | 7,763.70 | 676,900 |
05 Mar 2024 | 7,724.20 | 7,738.20 | 7,695.20 | 7,733.50 | 7,733.50 | 725,100 |
04 Mar 2024 | 7,735.80 | 7,752.20 | 7,711.70 | 7,724.20 | 7,724.20 | 795,900 |
03 Mar 2024 | 7,745.60 | 7,769.10 | 7,726.40 | 7,735.80 | 7,735.80 | 833,500 |
29 Feb 2024 | 7,698.70 | 7,745.60 | 7,696.50 | 7,745.60 | 7,745.60 | 907,700 |
28 Feb 2024 | 7,660.40 | 7,703.80 | 7,631.00 | 7,698.70 | 7,698.70 | 1,919,000 |
27 Feb 2024 | 7,663.00 | 7,682.30 | 7,637.60 | 7,660.40 | 7,660.40 | 934,100 |
26 Feb 2024 | 7,652.80 | 7,664.80 | 7,610.80 | 7,663.00 | 7,663.00 | 736,400 |
25 Feb 2024 | 7,643.60 | 7,683.30 | 7,636.50 | 7,652.80 | 7,652.80 | - |
22 Feb 2024 | 7,611.20 | 7,661.20 | 7,611.20 | 7,643.60 | 7,643.60 | 932,200 |
21 Feb 2024 | 7,608.40 | 7,616.40 | 7,584.70 | 7,611.20 | 7,611.20 | 2,123,700 |
20 Feb 2024 | 7,608.40 | 7,612.20 | 7,588.30 | 7,597.80 | 7,597.80 | 1,218,500 |
19 Feb 2024 | 7,665.10 | 7,670.90 | 7,633.80 | 7,659.00 | 7,659.00 | 962,400 |
18 Feb 2024 | 7,658.30 | 7,683.30 | 7,653.20 | 7,665.10 | 7,665.10 | 742,900 |
15 Feb 2024 | 7,605.70 | 7,681.10 | 7,605.70 | 7,658.30 | 7,658.30 | 902,100 |
14 Feb 2024 | 7,547.70 | 7,621.30 | 7,538.70 | 7,605.70 | 7,605.70 | 911,300 |
13 Feb 2024 | 7,603.60 | 7,603.60 | 7,489.40 | 7,547.70 | 7,547.70 | 876,000 |
12 Feb 2024 | 7,614.90 | 7,632.70 | 7,599.00 | 7,603.60 | 7,603.60 | 635,700 |
11 Feb 2024 | 7,644.80 | 7,644.80 | 7,609.40 | 7,614.90 | 7,614.90 | 490,100 |
08 Feb 2024 | 7,639.30 | 7,655.90 | 7,628.50 | 7,644.80 | 7,644.80 | 584,100 |
07 Feb 2024 | 7,615.80 | 7,662.40 | 7,615.80 | 7,639.20 | 7,639.20 | 574,000 |
06 Feb 2024 | 7,615.80 | 7,656.00 | 7,615.80 | 7,624.90 | 7,624.90 | 112,000 |
05 Feb 2024 | 7,625.90 | 7,625.90 | 7,542.00 | 7,581.60 | 7,581.60 | 561,900 |
04 Feb 2024 | 7,699.40 | 7,699.40 | 7,593.30 | 7,625.90 | 7,625.90 | 474,100 |
01 Feb 2024 | 7,588.20 | 7,703.60 | 7,588.20 | 7,699.40 | 7,699.40 | 643,100 |
31 Jan 2024 | 7,680.70 | 7,680.70 | 7,579.50 | 7,588.20 | 7,588.20 | 620,800 |
30 Jan 2024 | 7,600.20 | 7,682.30 | 7,570.20 | 7,680.70 | 7,680.70 | - |
29 Jan 2024 | 7,578.40 | 7,630.50 | 7,578.40 | 7,600.20 | 7,600.20 | 635,400 |
28 Jan 2024 | 7,544.40 | 7,583.60 | 7,544.30 | 7,578.40 | 7,578.40 | 674,800 |
24 Jan 2024 | 7,519.20 | 7,558.80 | 7,519.20 | 7,555.40 | 7,555.40 | 593,500 |
23 Jan 2024 | 7,514.90 | 7,536.40 | 7,498.90 | 7,519.20 | 7,519.20 | 585,700 |
22 Jan 2024 | 7,476.60 | 7,530.30 | 7,476.60 | 7,514.90 | 7,514.90 | 603,300 |
21 Jan 2024 | 7,428.70 | 7,483.00 | 7,428.30 | 7,476.60 | 7,476.60 | 621,400 |
18 Jan 2024 | 7,346.50 | 7,446.80 | 7,346.50 | 7,421.20 | 7,421.20 | 673,000 |
17 Jan 2024 | 7,371.50 | 7,372.10 | 7,322.00 | 7,346.50 | 7,346.50 | 729,100 |
16 Jan 2024 | 7,414.80 | 7,418.90 | 7,372.60 | 7,393.10 | 7,393.10 | 700,400 |
15 Jan 2024 | 7,496.30 | 7,496.30 | 7,402.30 | 7,414.80 | 7,414.80 | 570,700 |
14 Jan 2024 | 7,495.30 | 7,505.10 | 7,477.60 | 7,496.30 | 7,496.30 | 510,300 |
11 Jan 2024 | 7,506.00 | 7,506.00 | 7,474.30 | 7,498.30 | 7,498.30 | 576,600 |
10 Jan 2024 | 7,468.50 | 7,517.20 | 7,467.20 | 7,506.00 | 7,506.00 | 570,300 |
09 Jan 2024 | 7,520.50 | 7,520.50 | 7,465.20 | 7,468.50 | 7,468.50 | 570,700 |
08 Jan 2024 | 7,464.70 | 7,541.90 | 7,464.70 | 7,520.50 | 7,520.50 | 530,600 |
07 Jan 2024 | 7,489.10 | 7,504.20 | 7,441.80 | 7,451.50 | 7,451.50 | 526,400 |
04 Jan 2024 | 7,492.50 | 7,514.30 | 7,488.20 | 7,489.10 | 7,489.10 | 437,400 |
03 Jan 2024 | 7,523.20 | 7,529.90 | 7,481.10 | 7,494.10 | 7,494.10 | 469,800 |
02 Jan 2024 | 7,627.80 | 7,627.80 | 7,521.90 | 7,523.20 | 7,523.20 | 475,500 |
01 Jan 2024 | 7,590.80 | 7,632.70 | 7,584.50 | 7,627.80 | 7,627.80 | 307,500 |
28 Dec 2023 | 7,614.30 | 7,614.30 | 7,576.70 | 7,590.80 | 7,590.80 | 387,700 |
27 Dec 2023 | 7,561.20 | 7,614.30 | 7,561.20 | 7,614.30 | 7,614.30 | 378,800 |
26 Dec 2023 | 7,501.60 | 7,593.40 | 7,501.60 | 7,561.20 | 7,561.20 | 415,300 |
21 Dec 2023 | 7,504.10 | 7,521.90 | 7,497.00 | 7,501.60 | 7,501.60 | 648,800 |
20 Dec 2023 | 7,537.90 | 7,537.90 | 7,486.90 | 7,504.10 | 7,504.10 | 814,600 |
19 Dec 2023 | 7,489.10 | 7,552.30 | 7,489.10 | 7,537.90 | 7,537.90 | 756,600 |
18 Dec 2023 | 7,426.40 | 7,494.10 | 7,425.10 | 7,489.10 | 7,489.10 | 662,300 |
17 Dec 2023 | 7,436.90 | 7,444.00 | 7,406.40 | 7,426.40 | 7,426.40 | 604,600 |
14 Dec 2023 | 7,377.90 | 7,462.20 | 7,377.90 | 7,442.70 | 7,442.70 | 2,016,000 |
13 Dec 2023 | 7,257.80 | 7,380.20 | 7,257.80 | 7,377.90 | 7,377.90 | 994,800 |
12 Dec 2023 | 7,235.30 | 7,271.10 | 7,234.30 | 7,257.80 | 7,257.80 | 606,900 |
11 Dec 2023 | 7,199.00 | 7,241.30 | 7,196.30 | 7,235.30 | 7,235.30 | 643,000 |
10 Dec 2023 | 7,194.90 | 7,226.80 | 7,189.90 | 7,199.00 | 7,199.00 | 662,500 |
07 Dec 2023 | 7,173.30 | 7,194.90 | 7,143.30 | 7,194.90 | 7,194.90 | 725,800 |
06 Dec 2023 | 7,178.40 | 7,178.90 | 7,150.40 | 7,173.30 | 7,173.30 | 812,300 |
05 Dec 2023 | 7,061.60 | 7,194.00 | 7,061.60 | 7,178.40 | 7,178.40 | 898,200 |
04 Dec 2023 | 7,124.70 | 7,124.70 | 7,041.10 | 7,061.60 | 7,061.60 | 873,700 |
03 Dec 2023 | 7,073.20 | 7,167.60 | 7,073.20 | 7,124.70 | 7,124.70 | 877,300 |
30 Nov 2023 | 7,087.30 | 7,087.30 | 7,041.40 | 7,073.20 | 7,073.20 | 581,900 |
29 Nov 2023 | 7,035.30 | 7,087.30 | 7,022.60 | 7,087.30 | 7,087.30 | 1,401,300 |
28 Nov 2023 | 7,015.20 | 7,056.60 | 7,014.10 | 7,035.30 | 7,035.30 | 646,000 |
27 Nov 2023 | 6,987.00 | 7,049.20 | 6,985.50 | 7,015.20 | 7,015.20 | 578,400 |
26 Nov 2023 | 7,040.80 | 7,054.30 | 6,987.60 | 6,987.60 | 6,987.60 | 480,800 |
23 Nov 2023 | 7,029.20 | 7,064.80 | 7,028.20 | 7,040.80 | 7,040.80 | 372,900 |
22 Nov 2023 | 7,073.40 | 7,073.40 | 7,026.90 | 7,029.20 | 7,029.20 | 563,500 |
21 Nov 2023 | 7,078.20 | 7,090.40 | 7,061.90 | 7,073.40 | 7,073.40 | 558,600 |
20 Nov 2023 | 7,058.40 | 7,089.60 | 7,058.40 | 7,078.20 | 7,078.20 | 633,700 |
19 Nov 2023 | 7,049.40 | 7,072.40 | 7,048.50 | 7,058.40 | 7,058.40 | 510,600 |
16 Nov 2023 | 7,058.20 | 7,062.30 | 7,036.50 | 7,049.40 | 7,049.40 | 674,400 |
15 Nov 2023 | 7,105.90 | 7,109.80 | 7,050.10 | 7,058.40 | 7,058.40 | 655,600 |
14 Nov 2023 | 7,006.70 | 7,125.60 | 7,006.70 | 7,105.90 | 7,105.90 | 714,300 |
13 Nov 2023 | 6,948.80 | 7,013.00 | 6,948.80 | 7,006.70 | 7,006.70 | 580,800 |
12 Nov 2023 | 6,976.50 | 6,984.00 | 6,948.80 | 6,948.80 | 6,948.80 | 582,700 |
09 Nov 2023 | 7,014.90 | 7,018.20 | 6,964.20 | 6,976.50 | 6,976.50 | 564,200 |
08 Nov 2023 | 6,995.40 | 7,045.50 | 6,995.40 | 7,014.90 | 7,014.90 | 783,300 |
07 Nov 2023 | 6,977.10 | 6,999.50 | 6,967.40 | 6,995.40 | 6,995.40 | 741,100 |
06 Nov 2023 | 6,997.40 | 7,001.30 | 6,951.90 | 6,977.10 | 6,977.10 | 536,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |