Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11,558.40 | 11,658.00 | 11,557.10 | 11,598.70 | 11,598.70 | - |
02 May 2024 | 11,849.70 | 11,859.30 | 11,481.10 | 11,558.40 | 11,558.40 | 42,685,800 |
01 May 2024 | 11,951.40 | 11,982.10 | 11,849.70 | 11,849.70 | 11,849.70 | 35,984,000 |
30 Apr 2024 | 11,921.60 | 11,951.40 | 11,853.20 | 11,951.40 | 11,951.40 | 17,755,700 |
29 Apr 2024 | 11,869.10 | 11,951.20 | 11,843.30 | 11,921.60 | 11,921.60 | 18,819,700 |
26 Apr 2024 | 11,982.00 | 11,982.00 | 11,834.50 | 11,869.10 | 11,869.10 | 18,098,400 |
24 Apr 2024 | 11,946.90 | 12,014.60 | 11,929.60 | 11,982.00 | 11,982.00 | 18,436,100 |
23 Apr 2024 | 11,918.60 | 11,994.10 | 11,911.00 | 11,946.90 | 11,946.90 | 17,338,700 |
22 Apr 2024 | 11,744.00 | 11,945.70 | 11,744.00 | 11,918.60 | 11,918.60 | 13,348,800 |
19 Apr 2024 | 11,833.50 | 11,833.50 | 11,695.40 | 11,744.00 | 11,744.00 | 19,420,600 |
18 Apr 2024 | 11,829.00 | 11,883.90 | 11,816.10 | 11,833.50 | 11,833.50 | 16,615,500 |
17 Apr 2024 | 11,817.40 | 11,865.00 | 11,817.00 | 11,829.00 | 11,829.00 | 15,466,100 |
16 Apr 2024 | 11,962.20 | 11,962.20 | 11,740.70 | 11,817.40 | 11,817.40 | 32,941,300 |
15 Apr 2024 | 11,958.60 | 11,990.90 | 11,923.20 | 11,962.20 | 11,962.20 | 16,550,100 |
12 Apr 2024 | 12,070.80 | 12,070.80 | 11,934.00 | 11,958.60 | 11,958.60 | 16,775,700 |
11 Apr 2024 | 12,036.50 | 12,121.50 | 11,928.40 | 12,070.80 | 12,070.80 | 19,299,000 |
10 Apr 2024 | 12,024.40 | 12,103.80 | 12,020.50 | 12,036.50 | 12,036.50 | 18,917,500 |
09 Apr 2024 | 12,009.70 | 12,060.00 | 11,968.70 | 12,024.40 | 12,024.40 | 21,476,900 |
08 Apr 2024 | 12,128.30 | 12,131.20 | 11,991.60 | 12,009.70 | 12,009.70 | 20,493,900 |
05 Apr 2024 | 12,212.80 | 12,212.80 | 12,064.00 | 12,128.30 | 12,128.30 | 18,215,100 |
04 Apr 2024 | 12,200.50 | 12,230.20 | 12,167.30 | 12,212.80 | 12,212.80 | 17,477,100 |
03 Apr 2024 | 12,281.80 | 12,281.80 | 12,169.00 | 12,200.50 | 12,200.50 | 18,845,700 |
02 Apr 2024 | 12,357.90 | 12,385.00 | 12,237.50 | 12,281.80 | 12,281.80 | 27,860,800 |
28 Mar 2024 | 12,268.40 | 12,400.90 | 12,267.80 | 12,357.90 | 12,357.90 | 23,379,500 |
27 Mar 2024 | 12,104.90 | 12,275.20 | 12,104.90 | 12,268.40 | 12,268.40 | 18,619,200 |
26 Mar 2024 | 12,077.40 | 12,140.10 | 12,009.90 | 12,104.90 | 12,104.90 | 16,026,300 |
25 Mar 2024 | 12,052.70 | 12,108.00 | 12,048.10 | 12,077.40 | 12,077.40 | 15,308,600 |
22 Mar 2024 | 12,041.50 | 12,074.60 | 12,012.50 | 12,052.70 | 12,052.70 | 22,194,000 |
21 Mar 2024 | 11,966.30 | 12,047.10 | 11,960.20 | 12,041.50 | 12,041.50 | 31,276,200 |
20 Mar 2024 | 12,018.20 | 12,064.00 | 11,954.40 | 11,966.30 | 11,966.30 | 17,744,900 |
19 Mar 2024 | 12,119.90 | 12,137.90 | 12,004.90 | 12,018.20 | 12,018.20 | 15,616,200 |
18 Mar 2024 | 12,114.90 | 12,146.00 | 12,065.20 | 12,119.90 | 12,119.90 | 16,608,600 |
15 Mar 2024 | 12,170.30 | 12,170.30 | 12,066.20 | 12,114.90 | 12,114.90 | 37,976,900 |
14 Mar 2024 | 12,103.20 | 12,196.50 | 12,079.60 | 12,170.30 | 12,170.30 | 25,219,600 |
13 Mar 2024 | 12,091.50 | 12,190.20 | 12,083.50 | 12,103.20 | 12,103.20 | 24,414,900 |
12 Mar 2024 | 12,138.30 | 12,169.20 | 12,075.90 | 12,091.50 | 12,091.50 | 22,246,800 |
11 Mar 2024 | 12,188.10 | 12,188.10 | 12,066.50 | 12,138.30 | 12,138.30 | 15,366,500 |
08 Mar 2024 | 12,041.90 | 12,223.50 | 12,041.90 | 12,188.10 | 12,188.10 | 30,132,800 |
07 Mar 2024 | 11,948.50 | 12,052.80 | 11,934.20 | 12,041.90 | 12,041.90 | 20,420,400 |
06 Mar 2024 | 12,019.90 | 12,043.40 | 11,921.40 | 11,948.50 | 11,948.50 | 19,706,000 |
05 Mar 2024 | 12,147.60 | 12,149.00 | 11,991.60 | 12,019.90 | 12,019.90 | 30,465,000 |
04 Mar 2024 | 12,223.00 | 12,238.70 | 12,139.60 | 12,147.60 | 12,147.60 | 22,339,300 |
01 Mar 2024 | 12,165.20 | 12,263.40 | 12,152.50 | 12,223.00 | 12,223.00 | 27,926,500 |
29 Feb 2024 | 12,097.00 | 12,227.30 | 12,097.00 | 12,165.20 | 12,165.20 | 38,824,800 |
28 Feb 2024 | 12,196.00 | 12,225.40 | 12,086.40 | 12,097.00 | 12,097.00 | 25,023,700 |
27 Feb 2024 | 11,938.80 | 12,235.50 | 11,937.20 | 12,196.00 | 12,196.00 | 34,691,300 |
26 Feb 2024 | 11,914.30 | 11,962.90 | 11,840.80 | 11,938.80 | 11,938.80 | - |
23 Feb 2024 | 11,875.90 | 12,017.90 | 11,875.90 | 11,914.30 | 11,914.30 | 25,734,900 |
22 Feb 2024 | 11,859.80 | 11,936.60 | 11,794.30 | 11,875.90 | 11,875.90 | 34,720,000 |
21 Feb 2024 | 11,859.80 | 11,892.00 | 11,794.30 | 11,813.80 | 11,813.80 | 4,305,300 |
20 Feb 2024 | 12,353.20 | 12,411.50 | 12,289.20 | 12,386.90 | 12,386.90 | 24,476,900 |
19 Feb 2024 | 12,334.70 | 12,399.30 | 12,296.00 | 12,353.20 | 12,353.20 | 34,365,400 |
16 Feb 2024 | 12,382.70 | 12,451.30 | 12,255.20 | 12,334.70 | 12,334.70 | 30,127,500 |
15 Feb 2024 | 12,224.40 | 12,405.90 | 12,218.60 | 12,382.70 | 12,382.70 | 28,284,600 |
14 Feb 2024 | 12,235.50 | 12,235.50 | 12,071.80 | 12,224.40 | 12,224.40 | 25,874,500 |
13 Feb 2024 | 12,261.60 | 12,324.80 | 12,203.90 | 12,235.50 | 12,235.50 | 25,006,200 |
12 Feb 2024 | 12,283.60 | 12,330.10 | 12,258.30 | 12,261.60 | 12,261.60 | 22,346,700 |
09 Feb 2024 | 12,291.30 | 12,326.60 | 12,277.10 | 12,283.60 | 12,283.60 | 27,561,200 |
08 Feb 2024 | 12,344.60 | 12,424.40 | 12,289.40 | 12,289.40 | 12,289.40 | 31,324,200 |
07 Feb 2024 | 12,344.60 | 12,424.40 | 12,344.20 | 12,348.90 | 12,348.90 | 3,436,500 |
06 Feb 2024 | 12,378.70 | 12,432.70 | 12,348.90 | 12,348.90 | 12,348.90 | 37,324,700 |
05 Feb 2024 | 12,500.40 | 12,500.40 | 12,368.50 | 12,378.70 | 12,378.70 | 15,738,300 |
02 Feb 2024 | 12,292.10 | 12,516.00 | 12,289.60 | 12,500.40 | 12,500.40 | 19,981,600 |
01 Feb 2024 | 12,309.60 | 12,336.00 | 12,232.70 | 12,292.10 | 12,292.10 | 25,921,900 |
31 Jan 2024 | 12,185.80 | 12,309.60 | 12,124.10 | 12,309.60 | 12,309.60 | - |
30 Jan 2024 | 12,222.80 | 12,273.60 | 12,174.30 | 12,185.80 | 12,185.80 | 22,069,200 |
29 Jan 2024 | 12,183.20 | 12,246.40 | 12,144.00 | 12,222.80 | 12,222.80 | 20,505,100 |
25 Jan 2024 | 12,180.40 | 12,280.00 | 12,140.10 | 12,179.20 | 12,179.20 | 20,103,500 |
24 Jan 2024 | 12,263.80 | 12,268.10 | 12,169.00 | 12,180.40 | 12,180.40 | 19,313,600 |
23 Jan 2024 | 12,177.40 | 12,278.50 | 12,150.80 | 12,263.80 | 12,263.80 | 17,773,500 |
22 Jan 2024 | 12,027.90 | 12,186.40 | 12,026.70 | 12,177.40 | 12,177.40 | 22,017,000 |
19 Jan 2024 | 11,939.60 | 12,069.00 | 11,939.60 | 12,017.70 | 12,017.70 | 23,315,500 |
18 Jan 2024 | 11,971.90 | 11,975.90 | 11,897.60 | 11,939.60 | 11,939.60 | - |
17 Jan 2024 | 11,945.10 | 11,991.20 | 11,902.10 | 11,969.90 | 11,969.90 | 22,049,500 |
16 Jan 2024 | 12,109.50 | 12,110.00 | 11,924.60 | 11,945.10 | 11,945.10 | 18,713,500 |
15 Jan 2024 | 12,081.70 | 12,141.60 | 12,075.40 | 12,109.50 | 12,109.50 | 16,663,800 |
12 Jan 2024 | 12,226.50 | 12,226.50 | 12,046.10 | 12,078.90 | 12,078.90 | 19,771,600 |
11 Jan 2024 | 12,204.90 | 12,283.00 | 12,158.70 | 12,226.50 | 12,226.50 | 18,731,100 |
10 Jan 2024 | 12,308.90 | 12,351.90 | 12,173.80 | 12,204.90 | 12,204.90 | 25,647,900 |
09 Jan 2024 | 12,166.30 | 12,360.90 | 12,166.30 | 12,308.90 | 12,308.90 | 24,871,400 |
08 Jan 2024 | 12,234.40 | 12,253.10 | 12,142.40 | 12,160.50 | 12,160.50 | 20,778,100 |
05 Jan 2024 | 12,225.10 | 12,269.60 | 12,195.40 | 12,234.40 | 12,234.40 | 15,051,000 |
04 Jan 2024 | 12,345.80 | 12,347.80 | 12,197.20 | 12,225.10 | 12,225.10 | 15,851,800 |
03 Jan 2024 | 12,358.90 | 12,389.90 | 12,302.30 | 12,345.80 | 12,345.80 | 15,817,300 |
02 Jan 2024 | 12,310.60 | 12,386.90 | 12,305.60 | 12,358.90 | 12,358.90 | 11,588,700 |
29 Dec 2023 | 12,312.40 | 12,337.00 | 12,281.30 | 12,310.60 | 12,310.60 | 11,638,900 |
28 Dec 2023 | 12,236.20 | 12,316.40 | 12,236.20 | 12,312.40 | 12,312.40 | 10,048,100 |
27 Dec 2023 | 12,147.00 | 12,308.40 | 12,147.00 | 12,236.20 | 12,236.20 | 12,271,700 |
22 Dec 2023 | 12,199.30 | 12,225.40 | 12,147.00 | 12,147.00 | 12,147.00 | 18,545,700 |
21 Dec 2023 | 12,235.40 | 12,273.70 | 12,164.10 | 12,199.30 | 12,199.30 | 24,848,100 |
20 Dec 2023 | 12,122.00 | 12,268.50 | 12,122.00 | 12,235.40 | 12,235.40 | 25,841,800 |
19 Dec 2023 | 12,058.10 | 12,122.00 | 12,038.80 | 12,122.00 | 12,122.00 | 22,450,500 |
18 Dec 2023 | 12,058.10 | 12,078.50 | 12,038.80 | 12,065.80 | 12,065.80 | 2,849,400 |
15 Dec 2023 | 12,121.20 | 12,169.40 | 12,068.40 | 12,151.40 | 12,151.40 | 70,649,800 |
14 Dec 2023 | 12,045.20 | 12,154.60 | 12,045.20 | 12,121.20 | 12,121.20 | 28,162,000 |
13 Dec 2023 | 12,119.00 | 12,148.50 | 12,029.50 | 12,045.20 | 12,045.20 | 29,926,300 |
12 Dec 2023 | 11,953.50 | 12,146.60 | 11,953.50 | 12,119.00 | 12,119.00 | 27,133,100 |
11 Dec 2023 | 11,930.60 | 11,997.50 | 11,927.40 | 11,953.50 | 11,953.50 | 23,982,900 |
08 Dec 2023 | 11,935.30 | 11,935.30 | 11,839.20 | 11,930.60 | 11,930.60 | 24,983,500 |
07 Dec 2023 | 11,968.50 | 11,971.50 | 11,874.20 | 11,935.30 | 11,935.30 | 27,635,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |