Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15,117.21 | 15,149.65 | 15,066.37 | 15,136.02 | 15,136.02 | - |
25 Apr 2024 | 15,113.14 | 15,113.14 | 14,934.96 | 15,015.45 | 15,015.45 | - |
24 Apr 2024 | 15,262.22 | 15,269.07 | 15,156.95 | 15,156.95 | 15,156.95 | - |
23 Apr 2024 | 15,236.77 | 15,314.39 | 15,234.19 | 15,275.57 | 15,275.57 | - |
22 Apr 2024 | 15,089.90 | 15,116.33 | 15,035.68 | 15,102.72 | 15,102.72 | - |
19 Apr 2024 | 14,793.51 | 14,982.45 | 14,780.00 | 14,982.45 | 14,982.45 | - |
18 Apr 2024 | 14,904.37 | 14,945.69 | 14,828.56 | 14,909.13 | 14,909.13 | - |
17 Apr 2024 | 14,872.81 | 14,969.04 | 14,848.41 | 14,897.33 | 14,897.33 | - |
16 Apr 2024 | 14,933.65 | 14,951.97 | 14,839.71 | 14,862.40 | 14,862.40 | - |
15 Apr 2024 | 15,110.78 | 15,171.35 | 15,060.69 | 15,087.40 | 15,087.40 | - |
12 Apr 2024 | 15,220.64 | 15,256.93 | 15,030.90 | 15,051.28 | 15,051.28 | - |
11 Apr 2024 | 15,157.20 | 15,214.26 | 15,079.84 | 15,127.32 | 15,127.32 | - |
10 Apr 2024 | 15,230.43 | 15,232.65 | 15,041.34 | 15,158.81 | 15,158.81 | - |
09 Apr 2024 | 15,200.47 | 15,263.33 | 15,154.54 | 15,174.13 | 15,174.13 | - |
08 Apr 2024 | 15,171.50 | 15,232.55 | 15,150.40 | 15,224.39 | 15,224.39 | - |
05 Apr 2024 | 15,192.03 | 15,196.39 | 15,134.55 | 15,155.20 | 15,155.20 | - |
04 Apr 2024 | 15,320.74 | 15,372.87 | 15,287.13 | 15,372.87 | 15,372.87 | - |
03 Apr 2024 | 15,278.41 | 15,305.44 | 15,244.57 | 15,295.17 | 15,295.17 | - |
02 Apr 2024 | 15,442.86 | 15,480.85 | 15,253.46 | 15,267.17 | 15,267.17 | - |
28 Mar 2024 | 15,452.23 | 15,452.23 | 15,394.88 | 15,442.86 | 15,442.86 | - |
27 Mar 2024 | 15,389.86 | 15,415.16 | 15,349.76 | 15,400.91 | 15,400.91 | - |
26 Mar 2024 | 15,327.77 | 15,375.28 | 15,317.07 | 15,359.09 | 15,359.09 | - |
25 Mar 2024 | 15,297.67 | 15,316.09 | 15,249.00 | 15,316.09 | 15,316.09 | - |
22 Mar 2024 | 15,360.81 | 15,383.72 | 15,307.08 | 15,307.08 | 15,307.08 | - |
21 Mar 2024 | 15,323.56 | 15,462.87 | 15,309.70 | 15,377.34 | 15,377.34 | - |
20 Mar 2024 | 15,182.41 | 15,269.86 | 15,175.93 | 15,249.00 | 15,249.00 | - |
19 Mar 2024 | 15,214.03 | 15,242.10 | 15,144.66 | 15,199.60 | 15,199.60 | - |
18 Mar 2024 | 15,316.00 | 15,316.16 | 15,232.37 | 15,259.42 | 15,259.42 | - |
15 Mar 2024 | 15,397.64 | 15,415.07 | 15,328.06 | 15,328.51 | 15,328.51 | - |
14 Mar 2024 | 15,413.21 | 15,452.41 | 15,334.57 | 15,373.41 | 15,373.41 | - |
13 Mar 2024 | 15,340.02 | 15,391.94 | 15,321.46 | 15,391.94 | 15,391.94 | - |
12 Mar 2024 | 15,298.06 | 15,356.34 | 15,249.89 | 15,342.63 | 15,342.63 | - |
11 Mar 2024 | 15,195.17 | 15,245.28 | 15,188.37 | 15,245.28 | 15,245.28 | - |
08 Mar 2024 | 15,151.37 | 15,223.57 | 15,149.49 | 15,219.62 | 15,219.62 | - |
07 Mar 2024 | 15,014.59 | 15,138.51 | 14,987.50 | 15,135.28 | 15,135.28 | - |
06 Mar 2024 | 14,898.49 | 15,003.63 | 14,898.49 | 15,003.63 | 15,003.63 | - |
05 Mar 2024 | 14,917.53 | 14,936.83 | 14,875.19 | 14,894.46 | 14,894.46 | - |
04 Mar 2024 | 14,922.25 | 14,929.16 | 14,859.56 | 14,927.02 | 14,927.02 | - |
01 Mar 2024 | 14,913.12 | 14,967.36 | 14,881.67 | 14,938.20 | 14,938.20 | - |
29 Feb 2024 | 14,896.34 | 14,916.36 | 14,839.00 | 14,857.71 | 14,857.71 | - |
28 Feb 2024 | 14,923.60 | 14,951.85 | 14,852.05 | 14,852.66 | 14,852.66 | - |
27 Feb 2024 | 14,899.85 | 14,930.13 | 14,864.54 | 14,901.70 | 14,901.70 | - |
26 Feb 2024 | 14,979.33 | 15,005.61 | 14,922.98 | 14,922.98 | 14,922.98 | - |
23 Feb 2024 | 14,886.37 | 14,993.04 | 14,885.51 | 14,986.90 | 14,986.90 | - |
22 Feb 2024 | 14,939.87 | 14,939.87 | 14,840.63 | 14,857.56 | 14,857.56 | - |
21 Feb 2024 | 14,929.22 | 14,945.25 | 14,893.95 | 14,913.69 | 14,913.69 | - |
20 Feb 2024 | 14,889.84 | 14,971.76 | 14,856.98 | 14,947.78 | 14,947.78 | - |
19 Feb 2024 | 14,773.68 | 14,910.13 | 14,769.24 | 14,900.36 | 14,900.36 | - |
16 Feb 2024 | 14,791.16 | 14,854.29 | 14,773.53 | 14,798.96 | 14,798.96 | - |
15 Feb 2024 | 14,728.69 | 14,781.18 | 14,723.50 | 14,770.96 | 14,770.96 | - |
14 Feb 2024 | 14,587.41 | 14,684.85 | 14,587.41 | 14,683.78 | 14,683.78 | - |
13 Feb 2024 | 14,666.14 | 14,690.51 | 14,522.61 | 14,581.33 | 14,581.33 | - |
12 Feb 2024 | 14,564.06 | 14,638.44 | 14,563.07 | 14,634.74 | 14,634.74 | - |
09 Feb 2024 | 14,599.22 | 14,607.34 | 14,481.87 | 14,515.69 | 14,515.69 | - |
08 Feb 2024 | 14,672.42 | 14,721.16 | 14,591.23 | 14,591.23 | 14,591.23 | - |
07 Feb 2024 | 14,710.93 | 14,713.61 | 14,664.81 | 14,688.46 | 14,688.46 | - |
06 Feb 2024 | 14,772.81 | 14,772.81 | 14,621.05 | 14,694.64 | 14,694.64 | - |
05 Feb 2024 | 14,699.02 | 14,755.10 | 14,672.32 | 14,727.73 | 14,727.73 | - |
02 Feb 2024 | 14,740.42 | 14,756.81 | 14,673.32 | 14,676.63 | 14,676.63 | - |
01 Feb 2024 | 14,685.11 | 14,738.00 | 14,626.54 | 14,650.45 | 14,650.45 | - |
31 Jan 2024 | 14,846.01 | 14,881.34 | 14,774.50 | 14,774.50 | 14,774.50 | - |
30 Jan 2024 | 14,891.02 | 14,931.98 | 14,872.86 | 14,897.74 | 14,897.74 | - |
29 Jan 2024 | 14,793.38 | 14,882.64 | 14,793.38 | 14,879.75 | 14,879.75 | - |
26 Jan 2024 | 14,661.05 | 14,867.41 | 14,661.05 | 14,839.12 | 14,839.12 | - |
25 Jan 2024 | 14,536.76 | 14,604.20 | 14,514.48 | 14,604.20 | 14,604.20 | - |
24 Jan 2024 | 14,571.55 | 14,596.16 | 14,538.43 | 14,589.71 | 14,589.71 | - |
23 Jan 2024 | 14,693.52 | 14,703.99 | 14,533.04 | 14,533.04 | 14,533.04 | - |
22 Jan 2024 | 14,619.74 | 14,695.42 | 14,584.21 | 14,681.85 | 14,681.85 | - |
19 Jan 2024 | 14,633.20 | 14,651.49 | 14,502.83 | 14,520.58 | 14,520.58 | - |
18 Jan 2024 | 14,464.83 | 14,602.57 | 14,464.83 | 14,568.83 | 14,568.83 | - |
17 Jan 2024 | 14,494.26 | 14,523.78 | 14,455.60 | 14,523.78 | 14,523.78 | - |
16 Jan 2024 | 14,523.13 | 14,637.09 | 14,523.13 | 14,628.23 | 14,628.23 | - |
15 Jan 2024 | 14,642.90 | 14,670.28 | 14,591.98 | 14,594.60 | 14,594.60 | - |
12 Jan 2024 | 14,597.15 | 14,667.22 | 14,564.70 | 14,631.17 | 14,631.17 | - |
11 Jan 2024 | 14,699.07 | 14,724.87 | 14,531.57 | 14,535.04 | 14,535.04 | - |
10 Jan 2024 | 14,630.48 | 14,678.58 | 14,606.44 | 14,652.96 | 14,652.96 | - |
09 Jan 2024 | 14,638.46 | 14,676.34 | 14,587.35 | 14,663.68 | 14,663.68 | - |
08 Jan 2024 | 14,599.54 | 14,649.70 | 14,499.38 | 14,644.59 | 14,644.59 | - |
05 Jan 2024 | 14,560.12 | 14,612.49 | 14,486.20 | 14,584.24 | 14,584.24 | - |
04 Jan 2024 | 14,604.30 | 14,638.85 | 14,529.29 | 14,638.85 | 14,638.85 | - |
03 Jan 2024 | 14,652.38 | 14,743.38 | 14,528.35 | 14,569.83 | 14,569.83 | - |
29 Dec 2023 | 14,524.22 | 14,572.73 | 14,511.38 | 14,571.23 | 14,571.23 | - |
28 Dec 2023 | 14,550.22 | 14,562.58 | 14,477.36 | 14,477.36 | 14,477.36 | - |
27 Dec 2023 | 14,556.17 | 14,597.63 | 14,521.99 | 14,545.78 | 14,545.78 | - |
22 Dec 2023 | 14,510.99 | 14,587.08 | 14,508.04 | 14,581.43 | 14,581.43 | - |
21 Dec 2023 | 14,537.63 | 14,564.92 | 14,474.62 | 14,556.73 | 14,556.73 | - |
20 Dec 2023 | 14,586.05 | 14,624.28 | 14,542.44 | 14,578.38 | 14,578.38 | - |
19 Dec 2023 | 14,615.61 | 14,635.60 | 14,571.36 | 14,578.66 | 14,578.66 | - |
18 Dec 2023 | 14,582.19 | 14,656.12 | 14,581.06 | 14,601.03 | 14,601.03 | - |
15 Dec 2023 | 14,683.12 | 14,693.19 | 14,610.37 | 14,657.38 | 14,657.38 | - |
14 Dec 2023 | 14,714.20 | 14,808.50 | 14,612.76 | 14,666.74 | 14,666.74 | - |
13 Dec 2023 | 14,550.13 | 14,664.75 | 14,550.13 | 14,586.00 | 14,586.00 | - |
12 Dec 2023 | 14,534.65 | 14,572.94 | 14,517.99 | 14,546.10 | 14,546.10 | - |
11 Dec 2023 | 14,448.33 | 14,533.87 | 14,431.45 | 14,528.06 | 14,528.06 | - |
08 Dec 2023 | 14,329.50 | 14,489.74 | 14,323.16 | 14,468.58 | 14,468.58 | - |
07 Dec 2023 | 14,349.08 | 14,353.27 | 14,320.07 | 14,329.28 | 14,329.28 | - |
06 Dec 2023 | 14,336.40 | 14,404.95 | 14,301.90 | 14,374.08 | 14,374.08 | - |
05 Dec 2023 | 14,284.62 | 14,347.40 | 14,274.07 | 14,336.78 | 14,336.78 | - |
04 Dec 2023 | 14,286.64 | 14,340.11 | 14,281.65 | 14,310.28 | 14,310.28 | - |
01 Dec 2023 | 14,274.58 | 14,319.45 | 14,216.12 | 14,261.77 | 14,261.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |