Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 6,941.07 | 6,975.06 | 6,901.73 | 6,938.70 | 6,938.70 | - |
22 May 2024 | 6,891.43 | 6,950.11 | 6,881.05 | 6,950.11 | 6,950.11 | 63,190,500 |
21 May 2024 | 6,878.20 | 6,905.51 | 6,834.23 | 6,905.51 | 6,905.51 | 69,581,300 |
20 May 2024 | 6,893.02 | 6,964.52 | 6,893.02 | 6,902.84 | 6,902.84 | 125,108,700 |
17 May 2024 | 6,923.44 | 6,960.66 | 6,873.55 | 6,887.38 | 6,887.38 | 136,564,000 |
16 May 2024 | 6,966.15 | 6,984.27 | 6,898.97 | 6,920.62 | 6,920.62 | 187,758,400 |
15 May 2024 | 6,946.73 | 6,993.53 | 6,922.71 | 6,971.10 | 6,971.10 | 159,813,500 |
14 May 2024 | 6,845.65 | 6,930.65 | 6,845.65 | 6,919.54 | 6,919.54 | 118,857,400 |
13 May 2024 | 6,873.52 | 6,881.21 | 6,838.48 | 6,871.86 | 6,871.86 | 87,439,400 |
10 May 2024 | 6,828.95 | 6,925.90 | 6,828.95 | 6,911.82 | 6,911.82 | 120,382,200 |
09 May 2024 | 6,730.45 | 6,835.47 | 6,710.81 | 6,833.23 | 6,833.23 | 78,501,600 |
08 May 2024 | 6,717.13 | 6,743.08 | 6,702.75 | 6,726.20 | 6,726.20 | 88,697,200 |
07 May 2024 | 6,659.82 | 6,724.12 | 6,659.16 | 6,716.10 | 6,716.10 | 114,799,300 |
06 May 2024 | 6,634.41 | 6,653.23 | 6,625.04 | 6,652.71 | 6,652.71 | 54,160,600 |
03 May 2024 | 6,677.04 | 6,723.83 | 6,648.67 | 6,648.67 | 6,648.67 | 125,444,100 |
02 May 2024 | 6,610.10 | 6,645.89 | 6,609.93 | 6,630.56 | 6,630.56 | 61,044,700 |
30 Apr 2024 | 6,711.24 | 6,711.24 | 6,610.60 | 6,615.56 | 6,615.56 | 103,393,700 |
29 Apr 2024 | 6,676.16 | 6,691.71 | 6,654.87 | 6,680.62 | 6,680.62 | 88,777,100 |
26 Apr 2024 | 6,602.23 | 6,685.34 | 6,592.20 | 6,612.51 | 6,612.51 | 112,676,700 |
25 Apr 2024 | 6,533.07 | 6,582.16 | 6,513.31 | 6,542.23 | 6,542.23 | 92,983,000 |
24 Apr 2024 | 6,598.56 | 6,598.77 | 6,509.38 | 6,529.93 | 6,529.93 | 111,406,100 |
23 Apr 2024 | 6,549.19 | 6,606.74 | 6,514.40 | 6,592.89 | 6,592.89 | 104,872,300 |
22 Apr 2024 | 6,313.72 | 6,515.47 | 6,304.74 | 6,515.47 | 6,515.47 | 169,546,900 |
19 Apr 2024 | 6,314.66 | 6,328.13 | 6,266.67 | 6,295.12 | 6,295.12 | 154,303,800 |
18 Apr 2024 | 6,248.64 | 6,343.27 | 6,245.07 | 6,327.70 | 6,327.70 | 166,456,800 |
17 Apr 2024 | 6,227.10 | 6,273.26 | 6,189.01 | 6,234.41 | 6,234.41 | 66,456,500 |
16 Apr 2024 | 6,231.22 | 6,275.56 | 6,221.19 | 6,224.16 | 6,224.16 | 96,564,800 |
15 Apr 2024 | 6,334.94 | 6,345.71 | 6,263.85 | 6,268.88 | 6,268.88 | 81,656,900 |
12 Apr 2024 | 6,348.89 | 6,388.49 | 6,325.80 | 6,337.43 | 6,337.43 | 77,297,000 |
11 Apr 2024 | 6,296.12 | 6,342.53 | 6,282.16 | 6,296.44 | 6,296.44 | 120,741,300 |
10 Apr 2024 | 6,297.92 | 6,340.46 | 6,234.90 | 6,279.78 | 6,279.78 | 89,442,200 |
09 Apr 2024 | 6,259.95 | 6,299.94 | 6,236.70 | 6,275.83 | 6,275.83 | 50,593,700 |
08 Apr 2024 | 6,213.88 | 6,266.59 | 6,207.02 | 6,265.47 | 6,265.47 | 74,113,400 |
05 Apr 2024 | 6,290.57 | 6,297.57 | 6,201.55 | 6,219.01 | 6,219.01 | 75,443,000 |
04 Apr 2024 | 6,311.99 | 6,338.23 | 6,276.84 | 6,309.65 | 6,309.65 | 86,511,500 |
03 Apr 2024 | 6,303.90 | 6,309.31 | 6,264.58 | 6,304.03 | 6,304.03 | 71,424,600 |
02 Apr 2024 | 6,285.99 | 6,357.73 | 6,282.79 | 6,307.21 | 6,307.21 | 91,529,000 |
28 Mar 2024 | 6,298.22 | 6,302.21 | 6,248.86 | 6,280.50 | 6,280.50 | 110,553,200 |
27 Mar 2024 | 6,223.33 | 6,285.96 | 6,203.97 | 6,276.69 | 6,276.69 | 80,921,700 |
26 Mar 2024 | 6,200.40 | 6,223.95 | 6,180.79 | 6,222.03 | 6,222.03 | 83,808,900 |
25 Mar 2024 | 6,232.82 | 6,240.82 | 6,179.87 | 6,199.21 | 6,199.21 | 59,804,200 |
22 Mar 2024 | 6,179.18 | 6,245.45 | 6,179.18 | 6,227.92 | 6,227.92 | 101,047,100 |
21 Mar 2024 | 6,192.60 | 6,216.21 | 6,157.14 | 6,178.82 | 6,178.82 | 110,540,100 |
20 Mar 2024 | 6,132.29 | 6,163.40 | 6,123.76 | 6,152.21 | 6,152.21 | 113,285,500 |
19 Mar 2024 | 6,161.16 | 6,170.93 | 6,088.16 | 6,122.82 | 6,122.82 | 100,444,000 |
18 Mar 2024 | 6,134.68 | 6,173.81 | 6,127.69 | 6,170.73 | 6,170.73 | 153,052,100 |
15 Mar 2024 | 6,098.63 | 6,184.20 | 6,097.17 | 6,130.85 | 6,130.85 | 171,869,700 |
14 Mar 2024 | 6,146.06 | 6,166.31 | 6,050.03 | 6,055.53 | 6,055.53 | 71,637,300 |
13 Mar 2024 | 6,162.76 | 6,170.09 | 6,107.70 | 6,110.35 | 6,110.35 | 50,611,400 |
12 Mar 2024 | 6,168.77 | 6,221.77 | 6,142.97 | 6,142.97 | 6,142.97 | 85,396,400 |
11 Mar 2024 | 6,138.80 | 6,165.83 | 6,119.17 | 6,158.39 | 6,158.39 | 43,007,300 |
08 Mar 2024 | 6,207.76 | 6,236.31 | 6,143.28 | 6,155.48 | 6,155.48 | 57,378,400 |
07 Mar 2024 | 6,126.40 | 6,213.19 | 6,095.75 | 6,192.75 | 6,192.75 | 90,691,800 |
06 Mar 2024 | 6,193.30 | 6,267.62 | 6,190.81 | 6,203.64 | 6,203.64 | 90,848,900 |
05 Mar 2024 | 6,161.36 | 6,195.97 | 6,142.08 | 6,187.35 | 6,187.35 | 76,305,400 |
04 Mar 2024 | 6,221.37 | 6,231.06 | 6,154.32 | 6,175.64 | 6,175.64 | 69,875,000 |
01 Mar 2024 | 6,206.96 | 6,242.54 | 6,163.34 | 6,199.59 | 6,199.59 | 96,293,500 |
29 Feb 2024 | 6,226.60 | 6,233.67 | 6,157.71 | 6,157.96 | 6,157.96 | 142,004,000 |
28 Feb 2024 | 6,224.35 | 6,245.97 | 6,172.81 | 6,192.90 | 6,192.90 | 132,427,100 |
27 Feb 2024 | 6,168.96 | 6,220.07 | 6,149.90 | 6,220.07 | 6,220.07 | 101,059,100 |
26 Feb 2024 | 6,234.29 | 6,237.20 | 6,169.80 | 6,179.67 | 6,179.67 | 58,266,900 |
23 Feb 2024 | 6,205.17 | 6,242.88 | 6,176.46 | 6,242.11 | 6,242.11 | 41,398,300 |
22 Feb 2024 | 6,283.88 | 6,303.45 | 6,196.26 | 6,199.61 | 6,199.61 | 57,667,500 |
21 Feb 2024 | 6,230.99 | 6,251.98 | 6,213.53 | 6,250.49 | 6,250.49 | 63,055,500 |
20 Feb 2024 | 6,249.75 | 6,268.92 | 6,221.81 | 6,226.09 | 6,226.09 | 58,203,700 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 6,143.14 | 6,200.14 | 6,143.14 | 6,199.81 | 6,199.81 | 79,194,100 |
15 Feb 2024 | 6,110.31 | 6,134.95 | 6,081.72 | 6,127.10 | 6,127.10 | 44,310,800 |
14 Feb 2024 | 6,129.26 | 6,148.06 | 6,094.47 | 6,100.10 | 6,100.10 | 39,273,800 |
13 Feb 2024 | 6,181.53 | 6,198.24 | 6,125.84 | 6,134.12 | 6,134.12 | 53,777,700 |
12 Feb 2024 | 6,107.45 | 6,203.15 | 6,107.45 | 6,194.21 | 6,194.21 | 53,105,000 |
09 Feb 2024 | 6,126.99 | 6,153.15 | 6,099.45 | 6,126.40 | 6,126.40 | 57,887,000 |
08 Feb 2024 | 6,190.69 | 6,197.03 | 6,111.90 | 6,112.79 | 6,112.79 | 68,499,100 |
07 Feb 2024 | 6,243.63 | 6,252.63 | 6,171.92 | 6,182.29 | 6,182.29 | 54,104,100 |
06 Feb 2024 | 6,246.21 | 6,254.37 | 6,219.27 | 6,236.62 | 6,236.62 | 57,081,100 |
05 Feb 2024 | 6,295.95 | 6,326.03 | 6,211.17 | 6,223.45 | 6,223.45 | 106,419,300 |
02 Feb 2024 | 6,320.26 | 6,335.07 | 6,255.55 | 6,257.38 | 6,257.38 | 78,919,200 |
01 Feb 2024 | 6,295.87 | 6,352.62 | 6,267.07 | 6,285.35 | 6,285.35 | 74,827,300 |
31 Jan 2024 | 6,304.49 | 6,360.63 | 6,289.57 | 6,322.76 | 6,322.76 | 90,049,800 |
30 Jan 2024 | 6,259.71 | 6,304.37 | 6,241.41 | 6,292.61 | 6,292.61 | 69,091,400 |
29 Jan 2024 | 6,287.65 | 6,297.51 | 6,235.59 | 6,252.96 | 6,252.96 | 62,556,900 |
26 Jan 2024 | 6,312.89 | 6,322.35 | 6,249.09 | 6,275.73 | 6,275.73 | 79,950,200 |
25 Jan 2024 | 6,326.30 | 6,347.77 | 6,286.61 | 6,294.55 | 6,294.55 | 77,337,100 |
24 Jan 2024 | 6,300.97 | 6,334.21 | 6,277.35 | 6,327.36 | 6,327.36 | 106,723,700 |
23 Jan 2024 | 6,281.58 | 6,304.05 | 6,250.84 | 6,268.80 | 6,268.80 | 213,715,000 |
22 Jan 2024 | 6,326.11 | 6,339.94 | 6,289.08 | 6,335.69 | 6,335.69 | 49,211,600 |
19 Jan 2024 | 6,345.94 | 6,349.04 | 6,306.87 | 6,313.51 | 6,313.51 | 63,806,300 |
18 Jan 2024 | 6,305.91 | 6,343.36 | 6,288.53 | 6,322.62 | 6,322.62 | 71,835,000 |
17 Jan 2024 | 6,348.77 | 6,348.77 | 6,284.84 | 6,322.80 | 6,322.80 | 79,065,800 |
16 Jan 2024 | 6,458.10 | 6,484.23 | 6,398.01 | 6,415.15 | 6,415.15 | 119,289,200 |
15 Jan 2024 | 6,571.17 | 6,571.17 | 6,488.73 | 6,503.10 | 6,503.10 | 92,876,400 |
12 Jan 2024 | 6,580.63 | 6,595.57 | 6,536.84 | 6,537.66 | 6,537.66 | 115,161,300 |
11 Jan 2024 | 6,636.45 | 6,665.15 | 6,589.57 | 6,589.57 | 6,589.57 | 121,950,900 |
10 Jan 2024 | 6,496.29 | 6,619.19 | 6,496.29 | 6,602.22 | 6,602.22 | 168,514,000 |
09 Jan 2024 | 6,485.02 | 6,485.11 | 6,441.89 | 6,461.02 | 6,461.02 | 95,820,700 |
08 Jan 2024 | 6,472.68 | 6,487.16 | 6,423.51 | 6,478.25 | 6,478.25 | 88,624,400 |
05 Jan 2024 | 6,463.55 | 6,536.66 | 6,429.16 | 6,533.68 | 6,533.68 | 112,857,500 |
04 Jan 2024 | 6,434.89 | 6,487.33 | 6,432.79 | 6,486.34 | 6,486.34 | 81,468,200 |
03 Jan 2024 | 6,460.83 | 6,465.96 | 6,401.32 | 6,410.86 | 6,410.86 | 71,618,000 |
02 Jan 2024 | 6,421.75 | 6,484.43 | 6,421.75 | 6,454.32 | 6,454.32 | 87,851,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |