Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11,141.90 | 11,177.35 | 11,095.36 | 11,152.76 | 11,152.76 | - |
02 May 2024 | 10,981.57 | 11,033.26 | 10,899.45 | 11,013.91 | 11,013.91 | - |
01 May 2024 | 10,937.26 | 11,082.96 | 10,903.66 | 10,914.11 | 10,914.11 | - |
30 Apr 2024 | 11,099.73 | 11,114.97 | 10,951.11 | 10,951.66 | 10,951.66 | - |
29 Apr 2024 | 11,121.85 | 11,142.10 | 11,066.63 | 11,126.28 | 11,126.28 | - |
26 Apr 2024 | 11,057.17 | 11,122.13 | 11,032.43 | 11,090.46 | 11,090.46 | - |
25 Apr 2024 | 10,916.15 | 10,998.15 | 10,852.52 | 10,978.20 | 10,978.20 | - |
24 Apr 2024 | 11,057.23 | 11,066.47 | 10,975.31 | 11,028.46 | 11,028.46 | - |
23 Apr 2024 | 10,935.37 | 11,038.02 | 10,933.57 | 11,026.06 | 11,026.06 | - |
22 Apr 2024 | 10,844.85 | 10,956.87 | 10,806.05 | 10,895.47 | 10,895.47 | - |
19 Apr 2024 | 10,884.24 | 10,913.62 | 10,772.04 | 10,801.16 | 10,801.16 | - |
18 Apr 2024 | 10,940.43 | 10,995.08 | 10,876.07 | 10,896.07 | 10,896.07 | - |
17 Apr 2024 | 11,021.17 | 11,040.03 | 10,887.47 | 10,919.49 | 10,919.49 | - |
16 Apr 2024 | 11,011.63 | 11,044.39 | 10,959.02 | 10,982.99 | 10,982.99 | - |
15 Apr 2024 | 11,196.62 | 11,237.38 | 10,985.43 | 11,005.61 | 11,005.61 | - |
12 Apr 2024 | 11,243.95 | 11,251.61 | 11,105.93 | 11,139.38 | 11,139.38 | - |
11 Apr 2024 | 11,245.77 | 11,329.85 | 11,172.11 | 11,302.53 | 11,302.53 | - |
10 Apr 2024 | 11,234.48 | 11,257.18 | 11,171.04 | 11,218.73 | 11,218.73 | - |
09 Apr 2024 | 11,341.11 | 11,356.99 | 11,218.86 | 11,325.63 | 11,325.63 | - |
08 Apr 2024 | 11,327.18 | 11,344.93 | 11,296.69 | 11,307.66 | 11,307.66 | - |
05 Apr 2024 | 11,213.05 | 11,350.30 | 11,209.99 | 11,311.70 | 11,311.70 | - |
04 Apr 2024 | 11,397.95 | 11,425.21 | 11,185.35 | 11,187.49 | 11,187.49 | - |
03 Apr 2024 | 11,288.59 | 11,363.19 | 11,288.59 | 11,325.78 | 11,325.78 | - |
02 Apr 2024 | 11,309.61 | 11,318.17 | 11,265.93 | 11,312.90 | 11,312.90 | - |
01 Apr 2024 | 11,425.92 | 11,438.57 | 11,363.42 | 11,395.08 | 11,395.08 | - |
28 Mar 2024 | 11,404.29 | 11,440.74 | 11,399.49 | 11,418.03 | 11,418.03 | - |
27 Mar 2024 | 11,356.75 | 11,405.87 | 11,329.98 | 11,404.95 | 11,404.95 | - |
26 Mar 2024 | 11,360.90 | 11,374.04 | 11,305.99 | 11,306.01 | 11,306.01 | - |
25 Mar 2024 | 11,340.63 | 11,361.33 | 11,333.39 | 11,337.74 | 11,337.74 | - |
22 Mar 2024 | 11,390.52 | 11,398.32 | 11,363.51 | 11,372.49 | 11,372.49 | - |
21 Mar 2024 | 11,413.74 | 11,430.35 | 11,386.08 | 11,387.89 | 11,387.89 | - |
20 Mar 2024 | 11,257.62 | 11,354.16 | 11,235.60 | 11,350.89 | 11,350.89 | - |
19 Mar 2024 | 11,163.61 | 11,252.86 | 11,147.71 | 11,249.23 | 11,249.23 | - |
18 Mar 2024 | 11,197.67 | 11,242.82 | 11,177.69 | 11,186.04 | 11,186.04 | - |
15 Mar 2024 | 11,129.20 | 11,158.63 | 11,088.04 | 11,115.69 | 11,115.69 | - |
14 Mar 2024 | 11,241.39 | 11,244.76 | 11,128.87 | 11,187.85 | 11,187.85 | - |
13 Mar 2024 | 11,235.06 | 11,247.13 | 11,188.85 | 11,217.30 | 11,217.30 | - |
12 Mar 2024 | 11,149.51 | 11,248.38 | 11,106.80 | 11,238.46 | 11,238.46 | - |
11 Mar 2024 | 11,100.62 | 11,128.20 | 11,055.60 | 11,113.61 | 11,113.61 | - |
08 Mar 2024 | 11,214.60 | 11,268.15 | 11,112.63 | 11,126.07 | 11,126.07 | - |
07 Mar 2024 | 11,144.17 | 11,216.19 | 11,135.55 | 11,198.39 | 11,198.39 | - |
06 Mar 2024 | 11,089.75 | 11,132.83 | 11,055.90 | 11,082.65 | 11,082.65 | - |
05 Mar 2024 | 11,094.34 | 11,102.45 | 10,978.06 | 11,025.16 | 11,025.16 | - |
04 Mar 2024 | 11,138.51 | 11,178.98 | 11,130.45 | 11,138.43 | 11,138.43 | - |
01 Mar 2024 | 11,067.61 | 11,158.25 | 11,058.27 | 11,151.34 | 11,151.34 | - |
29 Feb 2024 | 11,038.44 | 11,080.65 | 10,987.50 | 11,062.11 | 11,062.11 | - |
28 Feb 2024 | 10,996.66 | 11,018.60 | 10,977.93 | 11,002.20 | 11,002.20 | - |
27 Feb 2024 | 11,011.66 | 11,024.73 | 10,974.28 | 11,019.44 | 11,019.44 | - |
26 Feb 2024 | 11,051.41 | 11,061.02 | 10,999.15 | 11,000.50 | 11,000.50 | - |
23 Feb 2024 | 11,068.19 | 11,090.20 | 11,026.07 | 11,041.90 | 11,041.90 | - |
22 Feb 2024 | 10,933.24 | 11,053.72 | 10,933.24 | 11,037.82 | 11,037.82 | - |
21 Feb 2024 | 10,768.22 | 10,811.59 | 10,731.34 | 10,808.93 | 10,808.93 | - |
20 Feb 2024 | 10,824.75 | 10,834.24 | 10,750.97 | 10,794.80 | 10,794.80 | - |
16 Feb 2024 | 10,915.08 | 10,931.50 | 10,848.14 | 10,859.63 | 10,859.63 | - |
15 Feb 2024 | 10,852.63 | 10,916.68 | 10,844.64 | 10,910.31 | 10,910.31 | - |
14 Feb 2024 | 10,792.29 | 10,848.48 | 10,749.23 | 10,844.72 | 10,844.72 | - |
13 Feb 2024 | 10,771.83 | 10,779.02 | 10,668.62 | 10,739.81 | 10,739.81 | - |
12 Feb 2024 | 10,898.22 | 10,944.82 | 10,877.05 | 10,887.41 | 10,887.41 | - |
09 Feb 2024 | 10,848.97 | 10,905.10 | 10,841.36 | 10,897.61 | 10,897.61 | - |
08 Feb 2024 | 10,828.41 | 10,839.48 | 10,810.94 | 10,834.36 | 10,834.36 | - |
07 Feb 2024 | 10,779.12 | 10,837.23 | 10,770.45 | 10,826.81 | 10,826.81 | - |
06 Feb 2024 | 10,729.35 | 10,745.38 | 10,696.42 | 10,738.17 | 10,738.17 | - |
05 Feb 2024 | 10,744.28 | 10,744.28 | 10,659.56 | 10,713.11 | 10,713.11 | - |
02 Feb 2024 | 10,655.03 | 10,782.78 | 10,637.86 | 10,747.25 | 10,747.25 | - |
01 Feb 2024 | 10,535.43 | 10,633.78 | 10,519.34 | 10,633.14 | 10,633.14 | - |
31 Jan 2024 | 10,617.40 | 10,633.80 | 10,500.38 | 10,501.38 | 10,501.38 | - |
30 Jan 2024 | 10,674.92 | 10,686.01 | 10,654.17 | 10,672.95 | 10,672.95 | - |
29 Jan 2024 | 10,602.71 | 10,681.41 | 10,590.69 | 10,678.50 | 10,678.50 | - |
26 Jan 2024 | 10,593.76 | 10,632.00 | 10,577.96 | 10,598.23 | 10,598.23 | - |
25 Jan 2024 | 10,588.88 | 10,613.70 | 10,551.37 | 10,605.13 | 10,605.13 | - |
24 Jan 2024 | 10,592.39 | 10,625.04 | 10,543.39 | 10,549.04 | 10,549.04 | - |
23 Jan 2024 | 10,523.49 | 10,544.46 | 10,496.66 | 10,540.38 | 10,540.38 | - |
22 Jan 2024 | 10,515.92 | 10,548.36 | 10,495.95 | 10,509.44 | 10,509.44 | - |
19 Jan 2024 | 10,392.13 | 10,489.09 | 10,369.58 | 10,486.44 | 10,486.44 | - |
18 Jan 2024 | 10,313.16 | 10,368.59 | 10,270.84 | 10,358.29 | 10,358.29 | - |
17 Jan 2024 | 10,266.87 | 10,277.77 | 10,214.68 | 10,267.05 | 10,267.05 | - |
16 Jan 2024 | 10,338.64 | 10,360.28 | 10,283.98 | 10,324.83 | 10,324.83 | - |
12 Jan 2024 | 10,379.27 | 10,403.53 | 10,331.51 | 10,363.35 | 10,363.35 | - |
11 Jan 2024 | 10,380.44 | 10,394.02 | 10,268.10 | 10,354.69 | 10,354.69 | - |
10 Jan 2024 | 10,310.34 | 10,377.13 | 10,302.42 | 10,361.27 | 10,361.27 | - |
09 Jan 2024 | 10,271.19 | 10,321.78 | 10,246.26 | 10,302.73 | 10,302.73 | - |
08 Jan 2024 | 10,186.94 | 10,318.68 | 10,179.00 | 10,316.52 | 10,316.52 | - |
05 Jan 2024 | 10,158.30 | 10,225.25 | 10,139.98 | 10,172.75 | 10,172.75 | - |
04 Jan 2024 | 10,173.14 | 10,236.70 | 10,151.86 | 10,154.20 | 10,154.20 | - |
03 Jan 2024 | 10,231.65 | 10,240.48 | 10,177.65 | 10,187.79 | 10,187.79 | - |
02 Jan 2024 | 10,274.81 | 10,294.51 | 10,226.06 | 10,269.69 | 10,269.69 | - |
29 Dec 2023 | 10,356.09 | 10,368.00 | 10,289.35 | 10,327.83 | 10,327.83 | - |
28 Dec 2023 | 10,363.28 | 10,377.97 | 10,351.71 | 10,356.59 | 10,356.59 | - |
27 Dec 2023 | 10,333.99 | 10,359.65 | 10,324.51 | 10,351.60 | 10,351.60 | - |
26 Dec 2023 | 10,301.59 | 10,357.22 | 10,300.69 | 10,335.98 | 10,335.98 | - |
22 Dec 2023 | 10,290.83 | 10,331.81 | 10,253.90 | 10,292.37 | 10,292.37 | - |
21 Dec 2023 | 10,226.69 | 10,279.34 | 10,192.20 | 10,275.30 | 10,275.30 | - |
20 Dec 2023 | 10,314.19 | 10,342.88 | 10,169.40 | 10,170.51 | 10,170.51 | - |
19 Dec 2023 | 10,267.53 | 10,321.36 | 10,267.53 | 10,320.86 | 10,320.86 | - |
18 Dec 2023 | 10,227.44 | 10,279.14 | 10,227.44 | 10,259.85 | 10,259.85 | - |
15 Dec 2023 | 10,202.74 | 10,226.93 | 10,182.14 | 10,213.48 | 10,213.48 | - |
14 Dec 2023 | 10,216.92 | 10,254.63 | 10,159.20 | 10,213.69 | 10,213.69 | - |
13 Dec 2023 | 10,052.65 | 10,189.74 | 10,046.28 | 10,184.38 | 10,184.38 | - |
12 Dec 2023 | 9,992.09 | 10,047.54 | 9,970.11 | 10,047.04 | 10,047.04 | - |
11 Dec 2023 | 9,937.79 | 10,003.16 | 9,937.79 | 10,000.64 | 10,000.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |