Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2024 | 11,026.35 | 11,113.93 | 10,985.22 | 11,009.18 | 11,009.18 | 33,092,032 |
25 May 2024 | 10,619.04 | 10,720.11 | 10,351.04 | 10,689.06 | 10,689.06 | 21,439,788 |
24 May 2024 | 10,814.09 | 10,887.10 | 10,211.42 | 10,619.04 | 10,619.04 | 38,102,681 |
23 May 2024 | 10,871.91 | 11,004.80 | 10,721.06 | 10,814.09 | 10,814.09 | 26,653,715 |
22 May 2024 | 10,867.93 | 11,093.46 | 10,774.73 | 10,871.90 | 10,871.90 | 42,189,849 |
21 May 2024 | 10,143.55 | 10,877.24 | 10,068.27 | 10,867.36 | 10,867.36 | 35,222,230 |
20 May 2024 | 10,446.35 | 10,495.80 | 10,133.38 | 10,143.55 | 10,143.55 | 19,244,369 |
19 May 2024 | 10,406.90 | 10,547.78 | 10,400.74 | 10,446.34 | 10,446.34 | 22,762,274 |
18 May 2024 | 10,118.24 | 10,437.09 | 10,076.50 | 10,406.90 | 10,406.90 | 29,366,507 |
17 May 2024 | 10,145.84 | 10,276.46 | 9,983.52 | 10,118.24 | 10,118.24 | 23,728,108 |
16 May 2024 | 10,025.31 | 10,252.26 | 9,899.15 | 10,146.18 | 10,146.18 | 30,353,971 |
15 May 2024 | 10,077.33 | 10,230.13 | 9,907.63 | 10,025.31 | 10,025.31 | 28,841,654 |
14 May 2024 | 10,200.31 | 10,267.42 | 9,987.60 | 10,077.33 | 10,077.33 | 24,299,602 |
13 May 2024 | 10,258.92 | 10,338.65 | 10,151.64 | 10,200.31 | 10,200.31 | 17,685,505 |
12 May 2024 | 10,289.34 | 10,376.04 | 10,165.40 | 10,258.92 | 10,258.92 | 29,817,675 |
11 May 2024 | 10,642.06 | 10,703.96 | 10,221.35 | 10,289.34 | 10,289.34 | 27,986,546 |
10 May 2024 | 10,671.00 | 10,774.71 | 10,384.21 | 10,642.06 | 10,642.06 | 29,591,509 |
09 May 2024 | 10,436.52 | 10,723.83 | 10,365.47 | 10,671.00 | 10,671.00 | 22,950,827 |
08 May 2024 | 10,366.30 | 10,665.51 | 10,291.50 | 10,436.49 | 10,436.49 | 22,690,770 |
07 May 2024 | 10,672.11 | 10,806.46 | 10,356.96 | 10,366.30 | 10,366.30 | 27,009,404 |
06 May 2024 | 10,519.51 | 10,775.91 | 10,391.06 | 10,672.11 | 10,672.11 | 23,140,393 |
05 May 2024 | 10,559.18 | 10,691.33 | 10,465.81 | 10,519.51 | 10,519.51 | 19,739,858 |
04 May 2024 | 10,496.30 | 10,648.33 | 10,294.65 | 10,559.20 | 10,559.20 | 23,957,233 |
03 May 2024 | 10,445.29 | 10,581.27 | 10,191.50 | 10,496.30 | 10,496.30 | 27,366,261 |
02 May 2024 | 10,328.27 | 10,465.31 | 9,831.75 | 10,445.29 | 10,445.29 | 45,800,219 |
01 May 2024 | 10,468.68 | 10,594.28 | 10,034.39 | 10,328.30 | 10,328.30 | 37,785,733 |
30 Apr 2024 | 10,608.97 | 10,612.87 | 10,241.11 | 10,468.65 | 10,468.65 | 24,028,680 |
29 Apr 2024 | 10,843.47 | 11,022.08 | 10,601.49 | 10,608.97 | 10,608.97 | 19,981,004 |
28 Apr 2024 | 10,760.15 | 10,852.99 | 10,488.88 | 10,843.47 | 10,843.47 | 21,811,483 |
27 Apr 2024 | 10,828.13 | 10,871.29 | 10,549.19 | 10,760.15 | 10,760.15 | 24,709,509 |
26 Apr 2024 | 10,720.28 | 10,978.54 | 10,498.51 | 10,828.13 | 10,828.13 | 28,792,261 |
25 Apr 2024 | 11,358.04 | 11,557.50 | 10,629.70 | 10,720.08 | 10,720.08 | 39,353,494 |
24 Apr 2024 | 11,553.10 | 11,671.12 | 11,334.21 | 11,358.05 | 11,358.05 | 34,743,689 |
23 Apr 2024 | 11,095.98 | 11,668.01 | 11,058.08 | 11,553.10 | 11,553.10 | 32,872,984 |
22 Apr 2024 | 11,184.17 | 11,290.16 | 10,951.60 | 11,095.98 | 11,095.98 | 25,177,810 |
21 Apr 2024 | 10,709.18 | 11,204.68 | 10,658.04 | 11,184.17 | 11,184.17 | 29,771,614 |
20 Apr 2024 | 10,847.27 | 11,199.93 | 10,308.63 | 10,709.17 | 10,709.17 | 42,933,509 |
19 Apr 2024 | 10,445.11 | 10,896.16 | 10,278.91 | 10,847.27 | 10,847.27 | 36,038,704 |
18 Apr 2024 | 10,796.25 | 10,820.72 | 10,348.39 | 10,445.11 | 10,445.11 | 35,305,813 |
17 Apr 2024 | 10,735.30 | 10,958.97 | 10,349.73 | 10,796.27 | 10,796.27 | 54,944,073 |
16 Apr 2024 | 11,053.46 | 11,272.55 | 10,408.62 | 10,735.30 | 10,735.30 | 99,195,732 |
15 Apr 2024 | 10,241.90 | 11,087.06 | 9,739.32 | 11,054.04 | 11,054.04 | 98,272,959 |
14 Apr 2024 | 11,043.10 | 11,072.13 | 9,072.29 | 10,241.90 | 10,241.90 | 144,444,588 |
13 Apr 2024 | 12,799.25 | 13,078.57 | 10,226.01 | 11,043.04 | 11,043.04 | 122,451,630 |
12 Apr 2024 | 12,746.74 | 12,957.27 | 12,631.81 | 12,799.25 | 12,799.25 | 36,660,572 |
11 Apr 2024 | 12,573.90 | 12,627.23 | 12,181.87 | 12,746.74 | 12,746.74 | 62,064,191 |
10 Apr 2024 | 13,075.62 | 13,104.94 | 12,459.32 | 12,573.90 | 12,573.90 | 49,761,115 |
09 Apr 2024 | 12,885.75 | 13,146.57 | 12,667.18 | 13,075.62 | 13,075.62 | 47,276,425 |
08 Apr 2024 | 12,702.90 | 12,884.50 | 12,631.64 | 12,885.75 | 12,885.75 | 34,659,172 |
07 Apr 2024 | 12,587.88 | 12,807.21 | 12,515.53 | 12,702.90 | 12,702.90 | 34,095,296 |
06 Apr 2024 | 12,739.99 | 12,875.34 | 12,276.27 | 12,587.88 | 12,587.88 | 54,335,599 |
05 Apr 2024 | 12,469.50 | 12,911.47 | 12,259.94 | 12,740.04 | 12,740.04 | 55,827,739 |
04 Apr 2024 | 12,628.87 | 12,958.55 | 12,370.21 | 12,469.50 | 12,469.50 | 69,055,161 |
03 Apr 2024 | 13,513.46 | 13,513.58 | 12,305.61 | 12,628.87 | 12,628.87 | 117,141,029 |
02 Apr 2024 | 14,003.96 | 14,349.79 | 13,197.06 | 13,513.46 | 13,513.46 | 101,619,996 |
01 Apr 2024 | 13,627.92 | 14,103.66 | 13,558.29 | 14,003.98 | 14,003.98 | 39,150,539 |
31 Mar 2024 | 13,804.27 | 13,888.35 | 13,494.23 | 13,627.92 | 13,627.92 | 41,331,220 |
30 Mar 2024 | 13,819.47 | 13,926.90 | 13,612.97 | 13,804.27 | 13,804.27 | 57,666,354 |
29 Mar 2024 | 13,569.35 | 13,942.17 | 13,338.00 | 13,819.47 | 13,819.47 | 60,673,198 |
28 Mar 2024 | 14,098.19 | 14,209.82 | 13,399.00 | 13,569.35 | 13,569.35 | 68,421,925 |
27 Mar 2024 | 13,839.63 | 14,434.41 | 13,742.71 | 14,098.19 | 14,098.19 | 70,068,556 |
26 Mar 2024 | 13,616.98 | 14,037.38 | 13,480.76 | 13,839.63 | 13,839.63 | 64,211,897 |
25 Mar 2024 | 13,317.69 | 13,668.72 | 13,196.77 | 13,616.98 | 13,616.98 | 65,702,297 |
24 Mar 2024 | 13,382.37 | 13,660.28 | 13,222.87 | 13,317.69 | 13,317.69 | 56,601,499 |
23 Mar 2024 | 13,646.67 | 14,058.94 | 12,953.07 | 13,382.37 | 13,382.37 | 87,832,078 |
22 Mar 2024 | 13,615.57 | 14,011.02 | 13,265.36 | 13,646.67 | 13,646.67 | 105,274,013 |
21 Mar 2024 | 12,568.97 | 13,674.41 | 12,152.08 | 13,615.57 | 13,615.57 | 139,486,922 |
20 Mar 2024 | 13,581.67 | 13,755.80 | 12,200.13 | 12,568.97 | 12,568.97 | 168,218,555 |
19 Mar 2024 | 14,140.17 | 14,287.21 | 13,320.95 | 13,581.67 | 13,581.67 | 92,115,755 |
18 Mar 2024 | 13,505.51 | 14,297.52 | 13,028.84 | 14,140.17 | 14,140.17 | 103,472,782 |
17 Mar 2024 | 14,642.80 | 14,784.09 | 13,245.88 | 13,505.51 | 13,505.51 | 120,117,304 |
16 Mar 2024 | 15,201.94 | 15,335.48 | 13,596.32 | 14,642.80 | 14,642.80 | 165,333,178 |
15 Mar 2024 | 15,568.87 | 15,600.68 | 14,541.54 | 15,201.94 | 15,201.94 | 128,422,136 |
14 Mar 2024 | 15,504.60 | 15,854.13 | 15,091.21 | 15,568.87 | 15,568.87 | 99,446,291 |
13 Mar 2024 | 15,793.48 | 16,071.47 | 14,883.76 | 15,504.60 | 15,504.60 | 110,119,809 |
12 Mar 2024 | 15,076.68 | 15,908.70 | 14,510.04 | 15,793.48 | 15,793.48 | 152,894,478 |
11 Mar 2024 | 15,356.94 | 15,558.98 | 14,774.70 | 15,076.65 | 15,076.65 | 93,233,259 |
10 Mar 2024 | 15,285.12 | 15,859.75 | 15,235.43 | 15,356.92 | 15,356.92 | 89,614,650 |
09 Mar 2024 | 15,676.70 | 15,688.30 | 14,660.01 | 15,285.12 | 15,285.12 | 133,030,160 |
08 Mar 2024 | 14,678.75 | 15,713.90 | 14,156.11 | 15,675.05 | 15,675.05 | 136,854,215 |
07 Mar 2024 | 14,441.79 | 15,045.65 | 13,738.46 | 14,676.78 | 14,676.78 | 165,744,651 |
06 Mar 2024 | 14,580.88 | 16,722.35 | 12,852.23 | 14,441.33 | 14,441.33 | 319,082,615 |
05 Mar 2024 | 14,201.54 | 14,831.04 | 14,002.40 | 14,579.23 | 14,579.23 | 80,306,400 |
04 Mar 2024 | 14,674.41 | 14,694.06 | 13,387.72 | 14,202.74 | 14,202.74 | 84,486,986 |
03 Mar 2024 | 13,676.77 | 14,675.27 | 13,648.78 | 14,675.27 | 14,675.27 | 98,438,169 |
02 Mar 2024 | 13,225.96 | 13,754.06 | 13,225.96 | 13,677.32 | 13,677.32 | 57,420,852 |
01 Mar 2024 | 13,148.02 | 13,981.79 | 12,930.16 | 13,227.39 | 13,227.39 | 76,367,426 |
29 Feb 2024 | 12,783.54 | 13,591.30 | 12,287.37 | 13,148.41 | 13,148.41 | 81,158,682 |
28 Feb 2024 | 12,825.01 | 13,198.43 | 12,628.19 | 12,784.46 | 12,784.46 | 44,825,186 |
27 Feb 2024 | 12,588.06 | 12,920.59 | 12,278.50 | 12,825.12 | 12,825.12 | 45,161,008 |
26 Feb 2024 | 12,593.56 | 12,911.04 | 12,370.46 | 12,588.18 | 12,588.18 | 46,138,171 |
25 Feb 2024 | 11,657.40 | 14,278.91 | 11,496.32 | 12,592.30 | 12,592.30 | 222,319,100 |
24 Feb 2024 | 11,458.09 | 11,723.75 | 11,163.60 | 11,658.64 | 11,658.64 | 37,602,806 |
23 Feb 2024 | 11,374.02 | 11,665.62 | 11,177.93 | 11,458.43 | 11,458.43 | 23,079,904 |
22 Feb 2024 | 11,701.96 | 11,737.61 | 11,013.93 | 11,373.09 | 11,373.09 | 26,884,405 |
21 Feb 2024 | 11,972.75 | 11,997.59 | 11,249.25 | 11,703.14 | 11,703.14 | 32,659,187 |
20 Feb 2024 | 11,822.80 | 12,115.32 | 11,822.80 | 11,972.74 | 11,972.74 | 24,506,456 |
19 Feb 2024 | 11,824.51 | 11,911.47 | 11,735.33 | 11,822.20 | 11,822.20 | 18,827,276 |
18 Feb 2024 | 11,941.78 | 11,949.15 | 11,515.18 | 11,824.32 | 11,824.32 | 19,855,932 |
17 Feb 2024 | 11,965.57 | 12,175.35 | 11,662.04 | 11,941.52 | 11,941.52 | 24,449,868 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |