Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9,431.10 | 9,524.60 | 9,431.10 | 9,507.10 | 9,507.10 | - |
02 May 2024 | 9,412.00 | 9,473.40 | 9,407.30 | 9,431.10 | 9,431.10 | 144,300 |
01 May 2024 | 9,581.50 | 9,581.50 | 9,394.00 | 9,412.00 | 9,412.00 | 114,500 |
30 Apr 2024 | 9,587.40 | 9,605.00 | 9,543.10 | 9,581.50 | 9,581.50 | 220,600 |
29 Apr 2024 | 9,421.10 | 9,587.40 | 9,421.10 | 9,587.40 | 9,587.40 | 114,500 |
26 Apr 2024 | 9,561.60 | 9,561.60 | 9,418.80 | 9,421.10 | 9,421.10 | 105,500 |
24 Apr 2024 | 9,577.90 | 9,636.90 | 9,561.60 | 9,561.60 | 9,561.60 | 130,400 |
23 Apr 2024 | 9,471.40 | 9,577.90 | 9,468.10 | 9,577.90 | 9,577.90 | 133,200 |
22 Apr 2024 | 9,366.80 | 9,494.70 | 9,366.80 | 9,471.40 | 9,471.40 | 102,600 |
19 Apr 2024 | 9,484.90 | 9,484.90 | 9,278.80 | 9,366.80 | 9,366.80 | 144,700 |
18 Apr 2024 | 9,417.20 | 9,484.90 | 9,405.50 | 9,484.90 | 9,484.90 | 123,100 |
17 Apr 2024 | 9,349.90 | 9,456.20 | 9,349.90 | 9,417.20 | 9,417.20 | 129,400 |
16 Apr 2024 | 9,530.60 | 9,530.60 | 9,329.20 | 9,349.90 | 9,349.90 | 249,000 |
15 Apr 2024 | 9,623.90 | 9,623.90 | 9,506.60 | 9,530.60 | 9,530.60 | 113,400 |
12 Apr 2024 | 9,636.20 | 9,659.80 | 9,611.80 | 9,623.90 | 9,623.90 | 94,000 |
11 Apr 2024 | 9,691.70 | 9,691.70 | 9,547.60 | 9,636.20 | 9,636.20 | 129,700 |
10 Apr 2024 | 9,691.20 | 9,746.10 | 9,673.80 | 9,691.70 | 9,691.70 | 108,900 |
09 Apr 2024 | 9,633.40 | 9,705.00 | 9,633.40 | 9,691.20 | 9,691.20 | 135,700 |
08 Apr 2024 | 9,591.20 | 9,653.40 | 9,591.20 | 9,633.40 | 9,633.40 | 98,000 |
05 Apr 2024 | 9,672.00 | 9,672.00 | 9,564.80 | 9,591.20 | 9,591.20 | 109,500 |
04 Apr 2024 | 9,581.10 | 9,674.80 | 9,581.10 | 9,672.00 | 9,672.00 | 122,300 |
03 Apr 2024 | 9,768.90 | 9,768.90 | 9,561.20 | 9,581.10 | 9,581.10 | 151,300 |
02 Apr 2024 | 9,792.90 | 9,792.90 | 9,724.70 | 9,768.90 | 9,768.90 | 148,200 |
28 Mar 2024 | 9,664.20 | 9,793.40 | 9,664.20 | 9,792.90 | 9,792.90 | 167,500 |
27 Mar 2024 | 9,655.70 | 9,668.00 | 9,634.20 | 9,664.20 | 9,664.20 | 102,100 |
26 Mar 2024 | 9,747.70 | 9,747.70 | 9,653.30 | 9,655.70 | 9,655.70 | 121,200 |
25 Mar 2024 | 9,702.00 | 9,791.10 | 9,702.00 | 9,747.70 | 9,747.70 | 107,600 |
22 Mar 2024 | 9,705.20 | 9,715.00 | 9,681.40 | 9,702.00 | 9,702.00 | 156,500 |
21 Mar 2024 | 9,622.40 | 9,738.50 | 9,622.40 | 9,705.20 | 9,705.20 | 184,200 |
20 Mar 2024 | 9,640.30 | 9,671.00 | 9,622.40 | 9,622.40 | 9,622.40 | 115,100 |
19 Mar 2024 | 9,603.20 | 9,650.50 | 9,585.10 | 9,640.30 | 9,640.30 | 106,600 |
18 Mar 2024 | 9,555.00 | 9,612.30 | 9,541.40 | 9,603.20 | 9,603.20 | 129,800 |
15 Mar 2024 | 9,661.40 | 9,661.40 | 9,514.10 | 9,555.00 | 9,555.00 | 401,900 |
14 Mar 2024 | 9,656.30 | 9,681.90 | 9,643.30 | 9,661.40 | 9,661.40 | 168,800 |
13 Mar 2024 | 9,642.20 | 9,685.70 | 9,642.20 | 9,656.30 | 9,656.30 | 179,500 |
12 Mar 2024 | 9,569.60 | 9,646.90 | 9,569.60 | 9,642.20 | 9,642.20 | 154,100 |
11 Mar 2024 | 9,722.30 | 9,722.30 | 9,566.80 | 9,569.60 | 9,569.60 | 123,800 |
08 Mar 2024 | 9,591.60 | 9,731.10 | 9,591.60 | 9,722.30 | 9,722.30 | 164,700 |
07 Mar 2024 | 9,499.10 | 9,591.60 | 9,499.10 | 9,591.60 | 9,591.60 | 150,900 |
06 Mar 2024 | 9,531.90 | 9,536.10 | 9,432.10 | 9,499.10 | 9,499.10 | 152,300 |
05 Mar 2024 | 9,561.90 | 9,569.00 | 9,460.90 | 9,531.90 | 9,531.90 | 164,100 |
04 Mar 2024 | 9,550.10 | 9,592.00 | 9,542.80 | 9,561.90 | 9,561.90 | 163,100 |
01 Mar 2024 | 9,520.20 | 9,581.90 | 9,514.80 | 9,550.10 | 9,550.10 | 199,200 |
29 Feb 2024 | 9,487.40 | 9,536.80 | 9,462.60 | 9,520.20 | 9,520.20 | 369,800 |
28 Feb 2024 | 9,401.70 | 9,494.50 | 9,401.70 | 9,487.40 | 9,487.40 | 178,600 |
27 Feb 2024 | 9,366.20 | 9,410.80 | 9,305.00 | 9,401.70 | 9,401.70 | 149,200 |
26 Feb 2024 | 9,347.00 | 9,410.90 | 9,344.00 | 9,366.20 | 9,366.20 | - |
23 Feb 2024 | 9,338.80 | 9,407.50 | 9,337.60 | 9,347.00 | 9,347.00 | 161,500 |
22 Feb 2024 | 9,319.30 | 9,352.30 | 9,291.90 | 9,338.80 | 9,338.80 | 166,000 |
21 Feb 2024 | 9,319.30 | 9,324.60 | 9,291.90 | 9,310.60 | 9,310.60 | 18,400 |
20 Feb 2024 | 9,299.60 | 9,316.70 | 9,241.70 | 9,297.10 | 9,297.10 | 143,700 |
19 Feb 2024 | 9,331.50 | 9,359.70 | 9,279.20 | 9,299.60 | 9,299.60 | 187,900 |
16 Feb 2024 | 9,239.10 | 9,359.90 | 9,239.10 | 9,331.50 | 9,331.50 | 186,600 |
15 Feb 2024 | 9,081.90 | 9,256.70 | 9,081.90 | 9,239.10 | 9,239.10 | 203,400 |
14 Feb 2024 | 9,123.10 | 9,123.10 | 9,043.50 | 9,081.90 | 9,081.90 | 176,100 |
13 Feb 2024 | 9,122.30 | 9,161.50 | 9,119.30 | 9,123.10 | 9,123.10 | 151,800 |
12 Feb 2024 | 9,100.70 | 9,155.90 | 9,100.70 | 9,122.30 | 9,122.30 | 47,200 |
09 Feb 2024 | 9,055.80 | 9,111.80 | 9,040.90 | 9,100.70 | 9,100.70 | 144,200 |
08 Feb 2024 | 8,999.60 | 9,097.80 | 8,999.60 | 9,055.10 | 9,055.10 | 132,200 |
07 Feb 2024 | 8,999.60 | 9,097.80 | 8,999.60 | 9,067.00 | 9,067.00 | 26,900 |
06 Feb 2024 | 8,972.50 | 8,972.50 | 8,862.90 | 8,928.70 | 8,928.70 | 120,000 |
05 Feb 2024 | 9,078.20 | 9,078.20 | 8,965.30 | 8,972.50 | 8,972.50 | 114,400 |
02 Feb 2024 | 8,951.50 | 9,078.20 | 8,951.50 | 9,078.20 | 9,078.20 | 158,600 |
01 Feb 2024 | 9,077.60 | 9,077.60 | 8,918.80 | 8,951.50 | 8,951.50 | 153,800 |
31 Jan 2024 | 9,010.90 | 9,078.80 | 8,977.50 | 9,077.60 | 9,077.60 | - |
30 Jan 2024 | 8,976.00 | 9,062.50 | 8,975.70 | 9,010.90 | 9,010.90 | 132,200 |
29 Jan 2024 | 8,963.30 | 8,991.20 | 8,943.30 | 8,976.00 | 8,976.00 | 130,800 |
25 Jan 2024 | 8,991.70 | 8,994.80 | 8,928.30 | 8,957.10 | 8,957.10 | 129,900 |
24 Jan 2024 | 8,977.40 | 8,995.40 | 8,952.80 | 8,991.70 | 8,991.70 | 115,600 |
23 Jan 2024 | 8,928.50 | 8,993.00 | 8,915.90 | 8,977.40 | 8,977.40 | 151,100 |
22 Jan 2024 | 8,897.10 | 8,928.60 | 8,887.00 | 8,928.50 | 8,928.50 | 162,500 |
19 Jan 2024 | 8,804.90 | 8,938.70 | 8,804.90 | 8,881.10 | 8,881.10 | 146,500 |
18 Jan 2024 | 8,877.70 | 8,879.50 | 8,787.20 | 8,804.90 | 8,804.90 | 203,000 |
17 Jan 2024 | 8,987.00 | 8,987.00 | 8,878.20 | 8,900.20 | 8,900.20 | 172,300 |
16 Jan 2024 | 9,103.80 | 9,103.80 | 8,960.20 | 8,987.00 | 8,987.00 | 101,300 |
15 Jan 2024 | 9,124.90 | 9,131.30 | 9,103.80 | 9,103.80 | 9,103.80 | 78,900 |
12 Jan 2024 | 9,152.40 | 9,152.40 | 9,088.20 | 9,124.20 | 9,124.20 | 106,300 |
11 Jan 2024 | 9,093.20 | 9,162.70 | 9,086.80 | 9,152.40 | 9,152.40 | 120,200 |
10 Jan 2024 | 9,148.90 | 9,149.10 | 9,081.50 | 9,093.20 | 9,093.20 | 127,100 |
09 Jan 2024 | 9,064.60 | 9,172.30 | 9,064.60 | 9,148.90 | 9,148.90 | 114,800 |
08 Jan 2024 | 9,088.10 | 9,104.60 | 9,033.50 | 9,050.60 | 9,050.60 | 92,300 |
05 Jan 2024 | 9,111.90 | 9,142.50 | 9,088.10 | 9,088.10 | 9,088.10 | 76,700 |
04 Jan 2024 | 9,149.30 | 9,155.20 | 9,076.80 | 9,107.60 | 9,107.60 | 112,600 |
03 Jan 2024 | 9,319.60 | 9,319.60 | 9,149.30 | 9,149.30 | 9,149.30 | 116,700 |
02 Jan 2024 | 9,279.10 | 9,343.30 | 9,276.40 | 9,319.60 | 9,319.60 | 68,800 |
29 Dec 2023 | 9,294.50 | 9,304.50 | 9,269.00 | 9,279.10 | 9,279.10 | 99,200 |
28 Dec 2023 | 9,215.00 | 9,295.50 | 9,215.00 | 9,294.50 | 9,294.50 | 73,800 |
27 Dec 2023 | 9,127.40 | 9,265.60 | 9,127.40 | 9,215.00 | 9,215.00 | 78,700 |
22 Dec 2023 | 9,124.40 | 9,160.70 | 9,118.20 | 9,127.40 | 9,127.40 | 111,800 |
21 Dec 2023 | 9,196.70 | 9,199.80 | 9,119.60 | 9,124.40 | 9,124.40 | 201,700 |
20 Dec 2023 | 9,155.00 | 9,237.00 | 9,155.00 | 9,196.70 | 9,196.70 | 163,600 |
19 Dec 2023 | 9,065.30 | 9,162.50 | 9,057.80 | 9,155.00 | 9,155.00 | 168,900 |
18 Dec 2023 | 9,087.20 | 9,098.50 | 9,038.00 | 9,065.30 | 9,065.30 | 116,900 |
15 Dec 2023 | 9,047.60 | 9,123.70 | 9,047.60 | 9,082.60 | 9,082.60 | 476,400 |
14 Dec 2023 | 8,832.50 | 9,054.40 | 8,832.50 | 9,047.60 | 9,047.60 | 255,400 |
13 Dec 2023 | 8,845.00 | 8,849.90 | 8,809.70 | 8,832.50 | 8,832.50 | 139,400 |
12 Dec 2023 | 8,793.90 | 8,847.50 | 8,786.20 | 8,845.00 | 8,845.00 | 147,700 |
11 Dec 2023 | 8,793.50 | 8,850.00 | 8,782.60 | 8,793.90 | 8,793.90 | 122,900 |
08 Dec 2023 | 8,771.20 | 8,798.70 | 8,725.40 | 8,793.50 | 8,793.50 | 143,200 |
07 Dec 2023 | 8,770.10 | 8,808.10 | 8,749.10 | 8,771.20 | 8,771.20 | 189,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |