Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 74,391.73 | 74,812.43 | 74,360.69 | 74,611.11 | 74,611.11 | - |
30 Apr 2024 | 74,800.89 | 75,111.39 | 74,346.40 | 74,482.78 | 74,482.78 | 8,400 |
29 Apr 2024 | 73,982.75 | 74,721.15 | 73,922.34 | 74,671.28 | 74,671.28 | 9,900 |
26 Apr 2024 | 74,509.31 | 74,515.91 | 73,616.65 | 73,730.16 | 73,730.16 | 13,700 |
25 Apr 2024 | 73,572.34 | 74,571.25 | 73,556.15 | 74,339.44 | 74,339.44 | 11,800 |
24 Apr 2024 | 73,957.57 | 74,121.61 | 73,788.61 | 73,852.94 | 73,852.94 | 6,600 |
23 Apr 2024 | 74,048.94 | 74,059.89 | 73,688.31 | 73,738.45 | 73,738.45 | 6,400 |
22 Apr 2024 | 73,666.51 | 73,767.80 | 73,227.32 | 73,648.62 | 73,648.62 | 11,100 |
19 Apr 2024 | 71,999.65 | 73,210.17 | 71,816.46 | 73,088.33 | 73,088.33 | 16,200 |
18 Apr 2024 | 73,183.10 | 73,473.05 | 72,365.67 | 72,488.99 | 72,488.99 | 12,400 |
16 Apr 2024 | 72,892.14 | 73,135.43 | 72,685.03 | 72,943.68 | 72,943.68 | 9,200 |
15 Apr 2024 | 73,315.16 | 73,905.80 | 73,315.16 | 73,399.78 | 73,399.78 | 12,800 |
12 Apr 2024 | 74,889.64 | 74,951.88 | 74,189.31 | 74,244.90 | 74,244.90 | 15,600 |
10 Apr 2024 | 74,953.96 | 75,105.14 | 74,807.55 | 75,038.15 | 75,038.15 | 7,100 |
09 Apr 2024 | 75,124.28 | 75,124.28 | 74,603.37 | 74,683.70 | 74,683.70 | 41,000 |
08 Apr 2024 | 74,555.44 | 74,869.30 | 74,410.07 | 74,742.50 | 74,742.50 | 8,300 |
05 Apr 2024 | 74,287.02 | 74,361.11 | 73,946.92 | 74,248.22 | 74,248.22 | 11,300 |
04 Apr 2024 | 74,413.82 | 74,501.73 | 73,485.12 | 74,227.63 | 74,227.63 | 10,700 |
03 Apr 2024 | 73,757.23 | 74,151.21 | 73,540.27 | 73,876.82 | 73,876.82 | 7,900 |
02 Apr 2024 | 74,022.30 | 74,099.78 | 73,743.77 | 73,903.91 | 73,903.91 | 6,300 |
01 Apr 2024 | 73,968.62 | 74,254.62 | 73,909.39 | 74,014.55 | 74,014.55 | - |
28 Mar 2024 | 73,149.34 | 74,190.31 | 73,120.33 | 73,651.35 | 73,651.35 | 14,900 |
27 Mar 2024 | 72,692.16 | 73,138.73 | 72,600.73 | 72,996.31 | 72,996.31 | 9,400 |
26 Mar 2024 | 72,396.97 | 72,705.29 | 72,363.03 | 72,470.30 | 72,470.30 | 30,600 |
22 Mar 2024 | 72,231.66 | 73,115.62 | 72,172.09 | 72,831.94 | 72,831.94 | 26,100 |
21 Mar 2024 | 72,507.36 | 72,882.46 | 72,416.03 | 72,641.19 | 72,641.19 | 12,900 |
20 Mar 2024 | 72,036.86 | 72,402.67 | 71,674.42 | 72,101.69 | 72,101.69 | 8,300 |
19 Mar 2024 | 72,462.94 | 72,490.09 | 71,933.35 | 72,012.05 | 72,012.05 | 38,400 |
18 Mar 2024 | 72,587.30 | 72,985.89 | 72,314.16 | 72,748.42 | 72,748.42 | 11,000 |
15 Mar 2024 | 72,886.77 | 72,998.07 | 72,484.82 | 72,643.43 | 72,643.43 | 22,300 |
14 Mar 2024 | 72,570.10 | 73,364.30 | 72,497.19 | 73,097.28 | 73,097.28 | 10,000 |
13 Mar 2024 | 73,993.40 | 74,052.75 | 72,515.71 | 72,761.89 | 72,761.89 | 452,000 |
12 Mar 2024 | 73,516.42 | 74,004.16 | 73,342.12 | 73,667.96 | 73,667.96 | 9,600 |
11 Mar 2024 | 74,175.93 | 74,187.35 | 73,433.91 | 73,502.64 | 73,502.64 | 9,800 |
07 Mar 2024 | 74,242.74 | 74,245.17 | 73,921.48 | 74,119.39 | 74,119.39 | 16,000 |
06 Mar 2024 | 73,587.70 | 74,151.27 | 73,321.48 | 74,085.99 | 74,085.99 | 13,300 |
05 Mar 2024 | 73,767.42 | 73,915.54 | 73,412.25 | 73,677.13 | 73,677.13 | 21,200 |
04 Mar 2024 | 73,903.09 | 73,990.13 | 73,747.01 | 73,872.29 | 73,872.29 | 14,200 |
01 Mar 2024 | 72,606.31 | 73,819.21 | 72,591.14 | 73,745.35 | 73,745.35 | 20,700 |
29 Feb 2024 | 72,220.57 | 72,730.00 | 72,099.32 | 72,500.30 | 72,500.30 | 18,600 |
28 Feb 2024 | 73,162.82 | 73,223.11 | 72,222.29 | 72,304.88 | 72,304.88 | 6,200 |
27 Feb 2024 | 72,723.53 | 73,161.30 | 72,660.13 | 73,095.22 | 73,095.22 | 8,300 |
26 Feb 2024 | 73,044.81 | 73,092.26 | 72,666.82 | 72,790.13 | 72,790.13 | 7,900 |
23 Feb 2024 | 73,394.44 | 73,413.93 | 73,022.00 | 73,142.80 | 73,142.80 | 11,900 |
22 Feb 2024 | 72,677.51 | 73,256.39 | 72,081.36 | 73,158.24 | 73,158.24 | 9,100 |
21 Feb 2024 | 73,267.48 | 73,267.80 | 72,450.56 | 72,623.09 | 72,623.09 | 13,900 |
20 Feb 2024 | 72,727.87 | 73,130.69 | 72,510.24 | 73,057.40 | 73,057.40 | 7,700 |
19 Feb 2024 | 72,627.60 | 72,881.93 | 72,308.68 | 72,708.16 | 72,708.16 | - |
16 Feb 2024 | 72,406.02 | 72,545.33 | 72,218.10 | 72,426.64 | 72,426.64 | 15,200 |
15 Feb 2024 | 72,061.47 | 72,164.97 | 71,644.44 | 72,050.38 | 72,050.38 | 8,200 |
14 Feb 2024 | 71,035.25 | 71,938.59 | 70,809.84 | 71,822.83 | 71,822.83 | 10,700 |
13 Feb 2024 | 71,292.08 | 71,662.74 | 70,924.30 | 71,555.19 | 71,555.19 | 8,100 |
12 Feb 2024 | 71,722.31 | 71,756.58 | 70,922.57 | 71,072.49 | 71,072.49 | 10,700 |
09 Feb 2024 | 71,410.29 | 71,676.49 | 71,200.31 | 71,595.49 | 71,595.49 | 19,000 |
08 Feb 2024 | 72,473.42 | 72,473.42 | 71,230.62 | 71,428.43 | 71,428.43 | 14,500 |
07 Feb 2024 | 72,548.50 | 72,559.21 | 71,938.22 | 72,152.00 | 72,152.00 | 12,800 |
06 Feb 2024 | 71,970.82 | 72,261.40 | 71,625.18 | 72,186.09 | 72,186.09 | 10,500 |
05 Feb 2024 | 72,269.12 | 72,385.93 | 71,602.14 | 71,731.42 | 71,731.42 | 19,900 |
02 Feb 2024 | 71,977.56 | 73,089.40 | 71,948.77 | 72,085.63 | 72,085.63 | 19,400 |
01 Feb 2024 | 71,998.78 | 72,151.02 | 71,574.89 | 71,645.30 | 71,645.30 | 11,500 |
31 Jan 2024 | 71,073.04 | 71,851.39 | 70,846.04 | 71,752.11 | 71,752.11 | 11,000 |
30 Jan 2024 | 72,000.20 | 72,142.23 | 71,075.72 | 71,139.90 | 71,139.90 | 12,900 |
29 Jan 2024 | 70,968.10 | 72,010.22 | 70,880.54 | 71,941.57 | 71,941.57 | 13,900 |
25 Jan 2024 | 71,022.10 | 71,049.46 | 70,319.04 | 70,700.67 | 70,700.67 | 36,700 |
24 Jan 2024 | 70,165.49 | 71,149.61 | 70,001.60 | 71,060.31 | 71,060.31 | 15,600 |
23 Jan 2024 | 71,868.20 | 72,039.20 | 70,234.55 | 70,370.55 | 70,370.55 | 11,400 |
19 Jan 2024 | 71,786.74 | 71,895.64 | 71,542.74 | 71,683.23 | 71,683.23 | 25,500 |
18 Jan 2024 | 71,018.86 | 71,451.29 | 70,665.50 | 71,186.86 | 71,186.86 | 13,000 |
17 Jan 2024 | 71,998.93 | 72,484.80 | 71,429.30 | 71,500.76 | 71,500.76 | 14,100 |
16 Jan 2024 | 73,331.95 | 73,427.59 | 72,960.29 | 73,128.77 | 73,128.77 | 11,200 |
15 Jan 2024 | 73,049.87 | 73,402.16 | 72,909.00 | 73,327.94 | 73,327.94 | 16,000 |
12 Jan 2024 | 72,148.07 | 72,720.96 | 71,982.29 | 72,568.45 | 72,568.45 | 20,400 |
11 Jan 2024 | 71,907.75 | 71,999.47 | 71,543.19 | 71,721.18 | 71,721.18 | 7,800 |
10 Jan 2024 | 71,383.20 | 71,733.84 | 71,110.98 | 71,657.71 | 71,657.71 | 9,400 |
09 Jan 2024 | 71,770.91 | 72,035.47 | 71,307.27 | 71,386.21 | 71,386.21 | 9,500 |
08 Jan 2024 | 72,113.25 | 72,181.77 | 71,301.04 | 71,355.22 | 71,355.22 | 10,900 |
05 Jan 2024 | 72,016.71 | 72,156.48 | 71,779.83 | 72,026.15 | 72,026.15 | 14,900 |
04 Jan 2024 | 71,678.93 | 71,954.79 | 71,546.60 | 71,847.57 | 71,847.57 | 8,900 |
03 Jan 2024 | 71,832.62 | 71,862.00 | 71,303.97 | 71,356.60 | 71,356.60 | 13,600 |
02 Jan 2024 | 72,332.85 | 72,332.85 | 71,613.74 | 71,892.48 | 71,892.48 | 300 |
01 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 72,351.59 | 72,417.01 | 72,082.64 | 72,240.26 | 72,240.26 | 19,800 |
28 Dec 2023 | 72,262.67 | 72,484.34 | 72,137.45 | 72,410.38 | 72,410.38 | 7,800 |
27 Dec 2023 | 71,492.02 | 72,119.85 | 71,473.65 | 72,038.43 | 72,038.43 | 9,800 |
26 Dec 2023 | 71,097.78 | 71,471.29 | 71,012.08 | 71,336.80 | 71,336.80 | 7,700 |
22 Dec 2023 | 71,045.65 | 71,259.55 | 70,713.56 | 71,106.96 | 71,106.96 | 15,300 |
21 Dec 2023 | 69,920.89 | 70,958.71 | 69,920.39 | 70,865.10 | 70,865.10 | 8,800 |
20 Dec 2023 | 71,647.66 | 71,913.07 | 70,302.60 | 70,506.31 | 70,506.31 | 13,200 |
19 Dec 2023 | 71,479.28 | 71,623.71 | 71,071.98 | 71,437.19 | 71,437.19 | 8,600 |
18 Dec 2023 | 71,437.35 | 71,552.24 | 71,142.29 | 71,315.09 | 71,315.09 | 12,500 |
15 Dec 2023 | 70,804.13 | 71,605.76 | 70,655.97 | 71,483.75 | 71,483.75 | 25,100 |
14 Dec 2023 | 70,146.09 | 70,602.89 | 70,110.75 | 70,514.20 | 70,514.20 | 12,200 |
13 Dec 2023 | 69,648.56 | 69,657.93 | 69,100.56 | 69,584.60 | 69,584.60 | 7,100 |
12 Dec 2023 | 70,020.68 | 70,033.64 | 69,443.85 | 69,551.03 | 69,551.03 | 7,000 |
11 Dec 2023 | 69,925.63 | 70,057.83 | 69,782.48 | 69,928.53 | 69,928.53 | 12,400 |
08 Dec 2023 | 69,666.38 | 69,893.80 | 69,506.12 | 69,825.60 | 69,825.60 | 18,200 |
07 Dec 2023 | 69,694.15 | 69,695.33 | 69,320.53 | 69,521.69 | 69,521.69 | 26,000 |
06 Dec 2023 | 69,534.93 | 69,744.62 | 69,395.01 | 69,653.73 | 69,653.73 | 10,400 |
05 Dec 2023 | 69,168.53 | 69,381.31 | 68,954.88 | 69,296.14 | 69,296.14 | 9,600 |
04 Dec 2023 | 68,435.34 | 68,918.22 | 68,274.47 | 68,865.12 | 68,865.12 | 30,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |