Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 42,141.80 | 42,275.20 | 42,075.50 | 42,116.80 | 42,116.80 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 41,879.70 | 42,143.80 | 41,838.60 | 41,962.00 | 41,962.00 | 18,918,300 |
01 May 2024 | 42,366.90 | 42,366.90 | 41,879.70 | 41,879.70 | 41,879.70 | 16,797,100 |
30 Apr 2024 | 42,176.90 | 42,411.00 | 42,085.70 | 42,366.90 | 42,366.90 | 12,813,700 |
29 Apr 2024 | 41,682.80 | 42,245.30 | 41,682.80 | 42,176.90 | 42,176.90 | 14,276,900 |
26 Apr 2024 | 41,927.90 | 41,927.90 | 41,512.80 | 41,682.80 | 41,682.80 | 16,408,600 |
24 Apr 2024 | 41,927.00 | 42,442.90 | 41,926.50 | 41,927.90 | 41,927.90 | 12,811,200 |
23 Apr 2024 | 41,423.30 | 42,018.90 | 41,423.30 | 41,927.00 | 41,927.00 | 15,908,800 |
22 Apr 2024 | 40,624.80 | 41,440.90 | 40,624.80 | 41,423.30 | 41,423.30 | 12,540,200 |
19 Apr 2024 | 40,831.40 | 40,831.40 | 40,071.70 | 40,624.80 | 40,624.80 | 17,556,200 |
18 Apr 2024 | 41,026.20 | 41,026.20 | 40,688.10 | 40,831.40 | 40,831.40 | 17,335,400 |
17 Apr 2024 | 41,222.70 | 41,361.00 | 41,026.20 | 41,026.20 | 41,026.20 | 8,280,600 |
16 Apr 2024 | 41,790.50 | 41,791.90 | 41,057.00 | 41,222.70 | 41,222.70 | 18,025,400 |
15 Apr 2024 | 42,216.70 | 42,220.30 | 41,790.50 | 41,790.50 | 41,790.50 | 11,398,100 |
12 Apr 2024 | 42,205.60 | 42,411.10 | 42,069.90 | 42,216.70 | 42,216.70 | 10,195,600 |
11 Apr 2024 | 42,597.90 | 42,601.20 | 42,104.90 | 42,205.60 | 42,205.60 | 13,160,400 |
10 Apr 2024 | 42,163.30 | 42,833.70 | 42,163.30 | 42,597.90 | 42,597.90 | 9,469,000 |
09 Apr 2024 | 42,433.10 | 42,572.60 | 42,127.20 | 42,163.30 | 42,163.30 | 8,631,600 |
08 Apr 2024 | 42,197.30 | 42,546.90 | 42,197.30 | 42,433.10 | 42,433.10 | 16,571,300 |
05 Apr 2024 | 42,465.80 | 42,465.80 | 41,988.40 | 42,197.30 | 42,197.30 | 12,054,100 |
04 Apr 2024 | 42,369.40 | 42,665.50 | 42,369.40 | 42,465.80 | 42,465.80 | 8,008,900 |
03 Apr 2024 | 43,031.20 | 43,031.20 | 42,276.60 | 42,369.40 | 42,369.40 | 11,999,100 |
02 Apr 2024 | 43,439.00 | 43,463.60 | 42,925.70 | 43,031.20 | 43,031.20 | 11,020,000 |
28 Mar 2024 | 43,224.10 | 43,613.40 | 43,220.50 | 43,439.00 | 43,439.00 | 12,004,600 |
27 Mar 2024 | 42,677.60 | 43,242.40 | 42,675.90 | 43,224.10 | 43,224.10 | 10,339,200 |
26 Mar 2024 | 42,812.70 | 42,812.70 | 42,499.40 | 42,677.60 | 42,677.60 | 14,686,500 |
25 Mar 2024 | 42,384.40 | 42,910.60 | 42,384.40 | 42,812.70 | 42,812.70 | 13,519,600 |
22 Mar 2024 | 41,822.40 | 42,384.40 | 41,800.70 | 42,384.40 | 42,384.40 | 13,633,400 |
21 Mar 2024 | 41,895.10 | 42,233.00 | 41,587.40 | 41,822.40 | 41,822.40 | 21,094,900 |
20 Mar 2024 | 41,927.50 | 42,180.40 | 41,750.20 | 41,895.10 | 41,895.10 | 12,874,000 |
19 Mar 2024 | 42,076.20 | 42,101.20 | 41,609.30 | 41,927.50 | 41,927.50 | 12,347,100 |
18 Mar 2024 | 42,145.40 | 42,249.00 | 41,925.80 | 42,076.20 | 42,076.20 | 13,395,100 |
15 Mar 2024 | 42,407.70 | 42,407.70 | 41,864.60 | 42,145.40 | 42,145.40 | 35,851,300 |
14 Mar 2024 | 42,226.10 | 42,442.00 | 42,155.20 | 42,407.70 | 42,407.70 | 12,566,200 |
13 Mar 2024 | 42,343.30 | 42,629.20 | 42,226.10 | 42,226.10 | 42,226.10 | 10,606,700 |
12 Mar 2024 | 42,231.90 | 42,383.40 | 42,067.20 | 42,343.30 | 42,343.30 | 13,610,500 |
11 Mar 2024 | 42,919.40 | 42,919.40 | 42,088.10 | 42,231.90 | 42,231.90 | 8,933,800 |
08 Mar 2024 | 42,389.80 | 43,025.90 | 42,295.70 | 42,919.40 | 42,919.40 | 13,500,700 |
07 Mar 2024 | 42,324.20 | 42,550.00 | 42,186.60 | 42,389.80 | 42,389.80 | 15,166,600 |
06 Mar 2024 | 42,385.70 | 42,615.40 | 42,122.40 | 42,324.20 | 42,324.20 | 13,872,100 |
05 Mar 2024 | 41,965.60 | 42,443.50 | 41,964.70 | 42,385.70 | 42,385.70 | 16,988,400 |
04 Mar 2024 | 42,296.30 | 42,301.40 | 41,796.90 | 41,965.60 | 41,965.60 | 12,058,400 |
01 Mar 2024 | 42,949.40 | 42,952.90 | 42,144.00 | 42,296.30 | 42,296.30 | 15,869,400 |
29 Feb 2024 | 42,730.50 | 43,014.80 | 42,373.30 | 42,949.40 | 42,949.40 | 36,278,600 |
28 Feb 2024 | 42,679.80 | 42,771.00 | 42,506.30 | 42,730.50 | 42,730.50 | 28,769,000 |
27 Feb 2024 | 42,939.80 | 42,939.80 | 42,473.20 | 42,679.80 | 42,679.80 | 19,424,600 |
26 Feb 2024 | 42,632.50 | 43,004.50 | 42,628.60 | 42,939.80 | 42,939.80 | - |
23 Feb 2024 | 42,440.70 | 42,725.60 | 42,381.70 | 42,632.50 | 42,632.50 | 11,870,800 |
22 Feb 2024 | 42,328.00 | 42,584.80 | 42,162.00 | 42,440.70 | 42,440.70 | 9,642,700 |
21 Feb 2024 | 42,328.00 | 42,402.90 | 42,162.00 | 42,228.00 | 42,228.00 | 1,347,000 |
20 Feb 2024 | 42,097.50 | 42,173.80 | 41,842.50 | 42,056.10 | 42,056.10 | 10,383,300 |
19 Feb 2024 | 42,534.50 | 42,534.50 | 42,015.20 | 42,097.50 | 42,097.50 | 9,247,000 |
16 Feb 2024 | 42,541.20 | 42,991.50 | 42,440.80 | 42,534.50 | 42,534.50 | 13,977,600 |
15 Feb 2024 | 42,375.70 | 42,817.80 | 42,293.40 | 42,541.20 | 42,541.20 | 10,829,400 |
14 Feb 2024 | 42,571.50 | 42,571.50 | 41,852.40 | 42,375.70 | 42,375.70 | 9,355,200 |
13 Feb 2024 | 43,283.20 | 43,284.40 | 42,167.00 | 42,571.50 | 42,571.50 | 11,926,100 |
12 Feb 2024 | 44,708.20 | 44,708.30 | 42,842.70 | 43,283.20 | 43,283.20 | 7,670,300 |
09 Feb 2024 | 44,264.10 | 44,708.20 | 44,252.10 | 44,708.20 | 44,708.20 | 9,253,200 |
08 Feb 2024 | 44,315.50 | 44,573.90 | 44,162.80 | 44,265.60 | 44,265.60 | 7,616,600 |
07 Feb 2024 | 44,315.50 | 44,573.90 | 44,248.60 | 44,309.40 | 44,309.40 | 1,200,400 |
06 Feb 2024 | 44,185.10 | 44,194.00 | 43,707.30 | 43,994.30 | 43,994.30 | 8,886,500 |
05 Feb 2024 | 44,125.60 | 44,286.90 | 43,808.20 | 44,185.10 | 44,185.10 | 9,671,000 |
02 Feb 2024 | 43,601.70 | 44,232.50 | 43,601.70 | 44,125.60 | 44,125.60 | 13,882,700 |
01 Feb 2024 | 44,155.00 | 44,155.70 | 43,601.70 | 43,601.70 | 43,601.70 | 12,466,800 |
31 Jan 2024 | 43,624.30 | 44,217.20 | 43,442.70 | 44,155.00 | 44,155.00 | - |
30 Jan 2024 | 43,171.20 | 43,766.20 | 43,168.10 | 43,624.30 | 43,624.30 | 12,437,500 |
29 Jan 2024 | 43,120.20 | 43,401.40 | 43,052.30 | 43,171.20 | 43,171.20 | 12,985,600 |
25 Jan 2024 | 42,786.30 | 43,233.20 | 42,782.40 | 43,119.70 | 43,119.70 | 15,635,500 |
24 Jan 2024 | 43,108.60 | 43,188.70 | 42,612.60 | 42,786.30 | 42,786.30 | 17,528,100 |
23 Jan 2024 | 42,673.60 | 43,381.30 | 42,671.60 | 43,108.60 | 43,108.60 | 10,537,900 |
22 Jan 2024 | 42,420.30 | 42,828.10 | 42,388.60 | 42,673.60 | 42,673.60 | 10,864,700 |
19 Jan 2024 | 41,533.30 | 42,432.80 | 41,533.30 | 42,419.60 | 42,419.60 | 8,716,300 |
18 Jan 2024 | 41,942.90 | 41,942.90 | 41,469.80 | 41,533.30 | 41,533.30 | - |
17 Jan 2024 | 41,758.80 | 41,957.50 | 41,584.90 | 41,948.80 | 41,948.80 | 12,657,800 |
16 Jan 2024 | 42,382.80 | 42,382.80 | 41,741.60 | 41,758.80 | 41,758.80 | 11,250,500 |
15 Jan 2024 | 42,624.20 | 42,624.90 | 42,263.20 | 42,382.80 | 42,382.80 | 8,460,000 |
12 Jan 2024 | 42,706.70 | 42,706.70 | 42,427.00 | 42,624.90 | 42,624.90 | 11,759,400 |
11 Jan 2024 | 42,704.60 | 42,937.80 | 42,703.90 | 42,706.70 | 42,706.70 | 7,924,800 |
10 Jan 2024 | 42,526.40 | 42,904.20 | 42,526.40 | 42,704.60 | 42,704.60 | 8,006,500 |
09 Jan 2024 | 41,900.50 | 42,749.70 | 41,900.50 | 42,526.40 | 42,526.40 | 9,354,600 |
08 Jan 2024 | 42,216.10 | 42,216.10 | 41,895.30 | 41,895.30 | 41,895.30 | 6,334,800 |
05 Jan 2024 | 42,019.70 | 42,313.60 | 42,018.90 | 42,216.10 | 42,216.10 | 6,604,400 |
04 Jan 2024 | 42,002.40 | 42,081.70 | 41,774.30 | 42,019.70 | 42,019.70 | 7,593,600 |
03 Jan 2024 | 42,570.10 | 42,570.10 | 42,002.40 | 42,002.40 | 42,002.40 | 6,602,100 |
02 Jan 2024 | 42,340.90 | 42,651.40 | 42,329.00 | 42,570.10 | 42,570.10 | 5,150,700 |
29 Dec 2023 | 42,374.00 | 42,418.70 | 42,210.00 | 42,340.90 | 42,340.90 | 4,866,300 |
28 Dec 2023 | 42,181.20 | 42,502.50 | 42,141.50 | 42,374.00 | 42,374.00 | 6,377,900 |
27 Dec 2023 | 41,708.10 | 42,349.20 | 41,708.10 | 42,181.20 | 42,181.20 | 8,435,700 |
22 Dec 2023 | 41,783.80 | 41,835.20 | 41,493.80 | 41,708.10 | 41,708.10 | 8,405,600 |
21 Dec 2023 | 41,945.10 | 42,066.50 | 41,738.30 | 41,783.80 | 41,783.80 | 12,194,100 |
20 Dec 2023 | 41,640.10 | 42,019.30 | 41,639.10 | 41,945.10 | 41,945.10 | 11,671,100 |
19 Dec 2023 | 41,344.60 | 41,764.30 | 41,307.10 | 41,640.10 | 41,640.10 | 12,541,800 |
18 Dec 2023 | 41,344.60 | 41,553.00 | 41,307.10 | 41,466.50 | 41,466.50 | 2,462,600 |
15 Dec 2023 | 41,139.90 | 41,380.70 | 41,035.30 | 41,264.30 | 41,264.30 | 36,009,800 |
14 Dec 2023 | 40,588.30 | 41,282.20 | 40,588.30 | 41,139.90 | 41,139.90 | 16,909,700 |
13 Dec 2023 | 40,141.70 | 40,765.20 | 40,074.00 | 40,588.30 | 40,588.30 | 11,551,800 |
12 Dec 2023 | 39,789.80 | 40,343.60 | 39,789.80 | 40,141.70 | 40,141.70 | 13,729,500 |
11 Dec 2023 | 39,615.20 | 39,911.70 | 39,615.20 | 39,789.80 | 39,789.80 | 10,106,500 |
08 Dec 2023 | 39,477.00 | 39,621.20 | 39,192.20 | 39,615.20 | 39,615.20 | 11,585,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |