Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 8,775.60 | 8,800.10 | 8,717.30 | 8,723.70 | 8,723.70 | 5,919,700 |
23 Apr 2024 | 8,735.60 | 8,793.50 | 8,713.10 | 8,775.60 | 8,775.60 | 9,460,300 |
22 Apr 2024 | 8,652.40 | 8,758.20 | 8,652.40 | 8,735.60 | 8,735.60 | 6,925,600 |
19 Apr 2024 | 8,706.50 | 8,706.50 | 8,549.30 | 8,652.40 | 8,652.40 | 8,117,700 |
18 Apr 2024 | 8,663.30 | 8,712.30 | 8,641.80 | 8,706.50 | 8,706.50 | 9,378,900 |
17 Apr 2024 | 8,424.50 | 8,670.40 | 8,424.50 | 8,663.30 | 8,663.30 | 14,113,000 |
16 Apr 2024 | 8,609.70 | 8,609.70 | 8,424.50 | 8,424.50 | 8,424.50 | 15,461,800 |
15 Apr 2024 | 8,640.30 | 8,640.30 | 8,539.00 | 8,609.70 | 8,609.70 | 6,387,200 |
12 Apr 2024 | 8,535.20 | 8,647.00 | 8,463.10 | 8,640.30 | 8,640.30 | 9,341,700 |
11 Apr 2024 | 8,606.80 | 8,606.80 | 8,506.90 | 8,535.20 | 8,535.20 | 11,123,600 |
10 Apr 2024 | 8,548.20 | 8,636.90 | 8,548.20 | 8,606.80 | 8,606.80 | 8,490,700 |
09 Apr 2024 | 8,464.70 | 8,548.20 | 8,460.10 | 8,548.20 | 8,548.20 | 11,282,200 |
08 Apr 2024 | 8,395.40 | 8,468.20 | 8,395.40 | 8,464.70 | 8,464.70 | 7,386,400 |
05 Apr 2024 | 8,405.90 | 8,423.00 | 8,338.90 | 8,395.40 | 8,395.40 | 8,655,500 |
04 Apr 2024 | 8,327.30 | 8,408.10 | 8,327.30 | 8,405.90 | 8,405.90 | 5,983,500 |
03 Apr 2024 | 8,313.70 | 8,389.80 | 8,297.10 | 8,327.30 | 8,327.30 | 8,856,900 |
02 Apr 2024 | 8,284.30 | 8,326.70 | 8,226.60 | 8,313.70 | 8,313.70 | 11,163,300 |
28 Mar 2024 | 8,178.90 | 8,299.80 | 8,178.90 | 8,284.30 | 8,284.30 | 11,615,200 |
27 Mar 2024 | 8,193.00 | 8,194.10 | 8,145.70 | 8,178.90 | 8,178.90 | 6,468,700 |
26 Mar 2024 | 8,198.60 | 8,261.50 | 8,191.20 | 8,193.00 | 8,193.00 | 9,453,100 |
25 Mar 2024 | 8,197.10 | 8,251.80 | 8,191.70 | 8,198.60 | 8,198.60 | 6,819,800 |
22 Mar 2024 | 8,209.30 | 8,221.60 | 8,156.80 | 8,197.10 | 8,197.10 | 14,072,500 |
21 Mar 2024 | 8,258.30 | 8,293.10 | 8,209.20 | 8,209.30 | 8,209.30 | 12,557,600 |
20 Mar 2024 | 8,298.50 | 8,335.00 | 8,241.50 | 8,258.30 | 8,258.30 | 7,747,200 |
19 Mar 2024 | 8,236.10 | 8,332.40 | 8,233.00 | 8,298.50 | 8,298.50 | 10,184,700 |
18 Mar 2024 | 8,223.90 | 8,253.20 | 8,198.50 | 8,236.10 | 8,236.10 | 6,162,000 |
15 Mar 2024 | 8,139.80 | 8,238.60 | 8,109.60 | 8,223.90 | 8,223.90 | 29,447,000 |
14 Mar 2024 | 8,144.00 | 8,151.70 | 8,070.00 | 8,139.80 | 8,139.80 | 8,567,400 |
13 Mar 2024 | 8,121.40 | 8,145.00 | 8,071.30 | 8,144.00 | 8,144.00 | 10,109,700 |
12 Mar 2024 | 8,050.20 | 8,131.30 | 7,998.00 | 8,121.40 | 8,121.40 | 4,704,300 |
11 Mar 2024 | 8,125.20 | 8,125.20 | 8,009.00 | 8,050.20 | 8,050.20 | 4,563,100 |
08 Mar 2024 | 8,035.20 | 8,153.80 | 8,026.20 | 8,125.20 | 8,125.20 | 11,623,200 |
07 Mar 2024 | 7,977.80 | 8,077.70 | 7,977.80 | 8,035.20 | 8,035.20 | 9,293,800 |
06 Mar 2024 | 7,934.60 | 7,985.00 | 7,891.50 | 7,977.80 | 7,977.80 | 8,396,600 |
05 Mar 2024 | 8,009.40 | 8,009.40 | 7,835.40 | 7,934.60 | 7,934.60 | 10,579,700 |
04 Mar 2024 | 8,071.60 | 8,078.70 | 7,974.30 | 8,009.40 | 8,009.40 | 7,326,900 |
01 Mar 2024 | 8,027.20 | 8,071.60 | 8,009.80 | 8,071.60 | 8,071.60 | 8,359,300 |
29 Feb 2024 | 8,054.00 | 8,057.40 | 7,975.90 | 8,027.20 | 8,027.20 | 25,038,600 |
28 Feb 2024 | 8,031.40 | 8,089.20 | 8,008.10 | 8,054.00 | 8,054.00 | 8,712,300 |
27 Feb 2024 | 8,091.60 | 8,091.60 | 7,976.20 | 8,031.40 | 8,031.40 | 12,683,400 |
26 Feb 2024 | 8,156.50 | 8,172.30 | 8,056.80 | 8,091.60 | 8,091.60 | - |
23 Feb 2024 | 8,209.00 | 8,217.30 | 8,109.50 | 8,156.50 | 8,156.50 | 18,331,900 |
22 Feb 2024 | 8,047.30 | 8,209.00 | 8,010.10 | 8,209.00 | 8,209.00 | 35,935,700 |
21 Feb 2024 | 8,047.30 | 8,070.50 | 8,010.10 | 8,057.80 | 8,057.80 | 5,798,900 |
20 Feb 2024 | 7,984.30 | 7,984.30 | 7,890.20 | 7,946.30 | 7,946.30 | 20,360,500 |
19 Feb 2024 | 8,007.80 | 8,007.80 | 7,924.50 | 7,984.30 | 7,984.30 | 9,771,100 |
16 Feb 2024 | 7,983.90 | 8,047.50 | 7,959.80 | 8,007.80 | 8,007.80 | 22,566,600 |
15 Feb 2024 | 7,928.90 | 8,112.50 | 7,928.70 | 7,983.90 | 7,983.90 | 52,094,700 |
14 Feb 2024 | 7,986.10 | 7,986.10 | 7,890.10 | 7,928.90 | 7,928.90 | 10,306,600 |
13 Feb 2024 | 7,929.60 | 8,006.10 | 7,929.60 | 7,986.10 | 7,986.10 | 16,476,300 |
12 Feb 2024 | 7,892.80 | 7,955.80 | 7,892.80 | 7,929.60 | 7,929.60 | 6,279,300 |
09 Feb 2024 | 7,957.50 | 7,988.80 | 7,881.60 | 7,892.80 | 7,892.80 | 13,599,900 |
08 Feb 2024 | 7,884.10 | 8,110.40 | 7,884.10 | 7,960.90 | 7,960.90 | 17,596,900 |
07 Feb 2024 | 7,884.10 | 8,109.00 | 7,884.10 | 8,109.00 | 8,109.00 | 6,508,300 |
06 Feb 2024 | 7,819.60 | 7,819.60 | 7,723.60 | 7,749.40 | 7,749.40 | 7,414,400 |
05 Feb 2024 | 7,935.30 | 7,936.70 | 7,810.00 | 7,819.60 | 7,819.60 | 7,458,300 |
02 Feb 2024 | 7,968.00 | 7,996.70 | 7,917.40 | 7,935.30 | 7,935.30 | 12,322,100 |
01 Feb 2024 | 8,057.10 | 8,063.30 | 7,927.00 | 7,968.00 | 7,968.00 | 13,166,500 |
31 Jan 2024 | 7,922.30 | 8,109.80 | 7,922.30 | 8,057.10 | 8,057.10 | - |
30 Jan 2024 | 7,914.00 | 7,957.20 | 7,894.20 | 7,922.30 | 7,922.30 | 16,516,600 |
29 Jan 2024 | 7,861.40 | 7,937.30 | 7,841.70 | 7,914.00 | 7,914.00 | 5,624,200 |
25 Jan 2024 | 7,871.40 | 7,901.60 | 7,842.60 | 7,872.30 | 7,872.30 | 6,316,900 |
24 Jan 2024 | 7,798.80 | 7,873.50 | 7,769.20 | 7,871.40 | 7,871.40 | 6,369,400 |
23 Jan 2024 | 7,749.80 | 7,821.70 | 7,749.80 | 7,798.80 | 7,798.80 | 7,784,900 |
22 Jan 2024 | 7,763.50 | 7,787.80 | 7,727.60 | 7,749.80 | 7,749.80 | 7,334,100 |
19 Jan 2024 | 7,801.10 | 7,858.60 | 7,754.50 | 7,763.30 | 7,763.30 | 8,325,700 |
18 Jan 2024 | 7,812.40 | 7,817.40 | 7,763.70 | 7,801.10 | 7,801.10 | - |
17 Jan 2024 | 7,779.50 | 7,867.40 | 7,779.50 | 7,853.20 | 7,853.20 | 8,985,700 |
16 Jan 2024 | 7,919.20 | 7,919.20 | 7,755.00 | 7,779.50 | 7,779.50 | 6,887,500 |
15 Jan 2024 | 7,950.60 | 7,963.50 | 7,906.90 | 7,919.20 | 7,919.20 | 4,774,600 |
12 Jan 2024 | 8,075.60 | 8,075.60 | 7,932.60 | 7,963.30 | 7,963.30 | 8,758,600 |
11 Jan 2024 | 8,094.60 | 8,128.10 | 8,072.80 | 8,075.60 | 8,075.60 | 7,568,800 |
10 Jan 2024 | 8,185.70 | 8,185.70 | 8,092.20 | 8,094.60 | 8,094.60 | 5,592,600 |
09 Jan 2024 | 8,180.30 | 8,218.60 | 8,180.30 | 8,185.70 | 8,185.70 | 4,478,900 |
08 Jan 2024 | 8,195.40 | 8,200.20 | 8,139.30 | 8,175.20 | 8,175.20 | 6,331,600 |
05 Jan 2024 | 8,192.50 | 8,212.20 | 8,165.20 | 8,195.40 | 8,195.40 | 3,632,600 |
04 Jan 2024 | 8,161.60 | 8,192.50 | 8,114.80 | 8,192.50 | 8,192.50 | 11,425,400 |
03 Jan 2024 | 8,207.70 | 8,207.70 | 8,133.50 | 8,161.60 | 8,161.60 | 5,529,800 |
02 Jan 2024 | 8,179.60 | 8,241.60 | 8,170.10 | 8,207.70 | 8,207.70 | 4,333,600 |
29 Dec 2023 | 8,133.70 | 8,202.00 | 8,107.40 | 8,179.60 | 8,179.60 | 4,839,500 |
28 Dec 2023 | 8,184.00 | 8,184.00 | 8,095.60 | 8,133.70 | 8,133.70 | 4,436,200 |
27 Dec 2023 | 8,176.00 | 8,247.10 | 8,171.30 | 8,184.00 | 8,184.00 | 4,214,800 |
22 Dec 2023 | 8,200.30 | 8,203.90 | 8,126.20 | 8,176.00 | 8,176.00 | 6,208,900 |
21 Dec 2023 | 8,164.60 | 8,215.80 | 8,123.80 | 8,200.30 | 8,200.30 | 15,700,500 |
20 Dec 2023 | 8,103.90 | 8,191.70 | 8,092.50 | 8,164.60 | 8,164.60 | 12,361,100 |
19 Dec 2023 | 7,958.80 | 8,112.00 | 7,943.80 | 8,103.90 | 8,103.90 | 15,227,600 |
18 Dec 2023 | 7,958.80 | 7,993.10 | 7,943.80 | 7,979.30 | 7,979.30 | 3,578,500 |
15 Dec 2023 | 8,049.20 | 8,098.70 | 8,011.60 | 8,026.60 | 8,026.60 | 32,948,300 |
14 Dec 2023 | 7,951.20 | 8,091.10 | 7,951.20 | 8,049.20 | 8,049.20 | 10,169,100 |
13 Dec 2023 | 7,977.30 | 7,984.90 | 7,932.50 | 7,951.20 | 7,951.20 | 7,552,300 |
12 Dec 2023 | 7,932.80 | 7,977.30 | 7,892.10 | 7,977.30 | 7,977.30 | 7,974,100 |
11 Dec 2023 | 7,981.80 | 7,981.80 | 7,905.30 | 7,932.80 | 7,932.80 | 9,738,100 |
08 Dec 2023 | 7,993.60 | 7,993.60 | 7,893.80 | 7,981.80 | 7,981.80 | 11,863,700 |
07 Dec 2023 | 7,927.10 | 7,993.60 | 7,892.90 | 7,993.60 | 7,993.60 | 14,890,800 |
06 Dec 2023 | 7,883.60 | 7,939.70 | 7,873.80 | 7,927.10 | 7,927.10 | 25,048,200 |
05 Dec 2023 | 7,840.30 | 7,937.10 | 7,765.20 | 7,883.60 | 7,883.60 | 34,693,200 |
04 Dec 2023 | 8,043.10 | 8,082.50 | 7,840.30 | 7,840.30 | 7,840.30 | 11,226,900 |
01 Dec 2023 | 8,067.00 | 8,079.70 | 8,012.30 | 8,043.10 | 8,043.10 | 14,481,200 |
30 Nov 2023 | 8,144.60 | 8,162.00 | 7,978.90 | 8,067.00 | 8,067.00 | 31,822,500 |
29 Nov 2023 | 8,193.80 | 8,211.10 | 8,144.60 | 8,144.60 | 8,144.60 | 7,560,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |