Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 18,477.40 | 18,510.20 | 18,468.87 | 18,492.13 | 18,492.13 | - |
27 Mar 2024 | 18,385.17 | 18,511.17 | 18,385.17 | 18,477.09 | 18,477.09 | 66,344,700 |
26 Mar 2024 | 18,262.11 | 18,411.98 | 18,256.81 | 18,384.35 | 18,384.35 | 58,786,600 |
25 Mar 2024 | 18,206.36 | 18,285.58 | 18,176.85 | 18,261.31 | 18,261.31 | 53,804,600 |
22 Mar 2024 | 18,175.08 | 18,225.97 | 18,140.99 | 18,205.94 | 18,205.94 | 68,616,300 |
21 Mar 2024 | 18,019.86 | 18,179.81 | 18,019.86 | 18,179.25 | 18,179.25 | 79,118,500 |
20 Mar 2024 | 17,987.91 | 18,044.49 | 17,955.69 | 18,015.13 | 18,015.13 | 61,711,000 |
19 Mar 2024 | 17,932.18 | 17,998.04 | 17,914.18 | 17,987.49 | 17,987.49 | 73,421,100 |
18 Mar 2024 | 17,936.31 | 18,015.49 | 17,902.92 | 17,932.68 | 17,932.68 | 63,024,300 |
15 Mar 2024 | 17,938.14 | 18,038.11 | 17,926.72 | 17,936.65 | 17,936.65 | 202,910,600 |
14 Mar 2024 | 18,002.97 | 18,039.05 | 17,899.93 | 17,942.04 | 17,942.04 | 93,590,600 |
13 Mar 2024 | 17,984.50 | 18,001.42 | 17,939.56 | 17,961.38 | 17,961.38 | 92,880,500 |
12 Mar 2024 | 17,810.15 | 17,973.22 | 17,746.89 | 17,965.11 | 17,965.11 | 91,388,300 |
11 Mar 2024 | 17,690.95 | 17,750.72 | 17,662.55 | 17,746.27 | 17,746.27 | 66,646,400 |
08 Mar 2024 | 17,849.85 | 17,860.51 | 17,795.13 | 17,814.51 | 17,814.51 | 67,940,300 |
07 Mar 2024 | 17,648.89 | 17,879.11 | 17,619.40 | 17,842.85 | 17,842.85 | 86,702,800 |
06 Mar 2024 | 17,685.92 | 17,745.16 | 17,682.51 | 17,716.71 | 17,716.71 | 91,487,700 |
05 Mar 2024 | 17,682.78 | 17,746.57 | 17,643.11 | 17,698.40 | 17,698.40 | 74,178,400 |
04 Mar 2024 | 17,743.44 | 17,756.39 | 17,684.73 | 17,716.17 | 17,716.17 | 1,220,700 |
01 Mar 2024 | 17,793.47 | 17,816.52 | 17,690.89 | 17,735.07 | 17,735.07 | 85,782,600 |
29 Feb 2024 | 17,634.61 | 17,742.48 | 17,620.11 | 17,678.19 | 17,678.19 | 102,738,500 |
28 Feb 2024 | 17,569.61 | 17,605.61 | 17,552.98 | 17,601.22 | 17,601.22 | 56,644,500 |
27 Feb 2024 | 17,431.37 | 17,563.41 | 17,428.17 | 17,556.49 | 17,556.49 | 59,725,400 |
26 Feb 2024 | 17,396.74 | 17,460.53 | 17,396.40 | 17,423.23 | 17,423.23 | 53,156,400 |
23 Feb 2024 | 17,372.01 | 17,443.74 | 17,354.76 | 17,419.33 | 17,419.33 | 76,799,700 |
22 Feb 2024 | 17,326.76 | 17,429.66 | 17,279.73 | 17,370.45 | 17,370.45 | 86,130,500 |
21 Feb 2024 | 17,102.08 | 17,157.95 | 17,063.25 | 17,118.12 | 17,118.12 | 59,403,800 |
20 Feb 2024 | 17,066.23 | 17,084.87 | 17,019.15 | 17,068.43 | 17,068.43 | 62,710,700 |
19 Feb 2024 | 17,075.74 | 17,098.61 | 17,049.22 | 17,092.26 | 17,092.26 | 43,224,700 |
16 Feb 2024 | 17,117.37 | 17,198.45 | 17,060.38 | 17,117.44 | 17,117.44 | 76,375,500 |
15 Feb 2024 | 17,022.54 | 17,089.12 | 17,003.82 | 17,046.69 | 17,046.69 | 83,791,100 |
14 Feb 2024 | 16,872.89 | 16,957.78 | 16,857.34 | 16,945.48 | 16,945.48 | 53,717,300 |
13 Feb 2024 | 16,987.09 | 16,991.61 | 16,831.53 | 16,880.83 | 16,880.83 | 62,956,700 |
12 Feb 2024 | 16,975.99 | 17,042.74 | 16,958.80 | 17,037.35 | 17,037.35 | 53,286,500 |
09 Feb 2024 | 16,973.58 | 16,993.12 | 16,876.36 | 16,926.50 | 16,926.50 | 61,639,700 |
08 Feb 2024 | 16,936.14 | 17,029.54 | 16,889.13 | 16,963.83 | 16,963.83 | 67,419,300 |
07 Feb 2024 | 17,020.77 | 17,021.55 | 16,907.15 | 16,921.96 | 16,921.96 | 93,039,700 |
06 Feb 2024 | 16,965.89 | 17,049.52 | 16,871.32 | 17,033.24 | 17,033.24 | 75,544,200 |
05 Feb 2024 | 16,925.97 | 16,972.62 | 16,859.00 | 16,904.06 | 16,904.06 | 69,935,700 |
02 Feb 2024 | 16,977.75 | 17,004.55 | 16,894.67 | 16,918.21 | 16,918.21 | 85,847,300 |
01 Feb 2024 | 16,834.13 | 16,915.92 | 16,821.60 | 16,859.04 | 16,859.04 | 89,451,400 |
31 Jan 2024 | 16,972.47 | 16,991.84 | 16,884.87 | 16,903.76 | 16,903.76 | 84,388,500 |
30 Jan 2024 | 16,991.37 | 16,999.58 | 16,946.56 | 16,972.34 | 16,972.34 | 61,107,500 |
29 Jan 2024 | 16,925.39 | 16,941.71 | 16,860.05 | 16,941.71 | 16,941.71 | 65,956,600 |
26 Jan 2024 | 16,879.01 | 16,967.72 | 16,849.31 | 16,961.39 | 16,961.39 | 84,664,200 |
25 Jan 2024 | 16,849.76 | 16,916.60 | 16,785.69 | 16,906.92 | 16,906.92 | 62,016,700 |
24 Jan 2024 | 16,793.27 | 16,921.41 | 16,760.92 | 16,889.92 | 16,889.92 | 74,569,200 |
23 Jan 2024 | 16,753.09 | 16,753.09 | 16,626.59 | 16,627.09 | 16,627.09 | 64,365,600 |
22 Jan 2024 | 16,684.10 | 16,705.49 | 16,607.72 | 16,683.36 | 16,683.36 | 67,438,700 |
19 Jan 2024 | 16,626.53 | 16,647.85 | 16,513.46 | 16,555.13 | 16,555.13 | 66,146,800 |
18 Jan 2024 | 16,440.66 | 16,579.12 | 16,421.20 | 16,567.35 | 16,567.35 | 72,318,600 |
17 Jan 2024 | 16,400.42 | 16,435.68 | 16,345.02 | 16,431.69 | 16,431.69 | 71,437,800 |
16 Jan 2024 | 16,497.54 | 16,581.93 | 16,476.09 | 16,571.68 | 16,571.68 | 73,101,900 |
15 Jan 2024 | 16,723.24 | 16,736.16 | 16,609.22 | 16,622.22 | 16,622.22 | 47,795,000 |
12 Jan 2024 | 16,649.45 | 16,752.24 | 16,608.00 | 16,704.56 | 16,704.56 | 62,163,000 |
11 Jan 2024 | 16,775.92 | 16,839.49 | 16,541.38 | 16,547.03 | 16,547.03 | 72,206,800 |
10 Jan 2024 | 16,703.12 | 16,753.69 | 16,654.99 | 16,689.81 | 16,689.81 | 61,300,900 |
09 Jan 2024 | 16,743.27 | 16,743.27 | 16,611.53 | 16,688.36 | 16,688.36 | 59,798,500 |
08 Jan 2024 | 16,618.51 | 16,716.47 | 16,517.49 | 16,716.47 | 16,716.47 | 55,073,400 |
05 Jan 2024 | 16,504.88 | 16,645.89 | 16,448.71 | 16,594.21 | 16,594.21 | 66,762,900 |
04 Jan 2024 | 16,563.69 | 16,626.84 | 16,501.40 | 16,617.29 | 16,617.29 | 65,869,400 |
03 Jan 2024 | 16,771.35 | 16,784.07 | 16,479.92 | 16,538.39 | 16,538.39 | 70,845,800 |
02 Jan 2024 | 16,828.75 | 16,963.47 | 16,648.80 | 16,769.36 | 16,769.36 | 59,893,300 |
29 Dec 2023 | 16,729.26 | 16,758.53 | 16,726.97 | 16,751.64 | 16,751.64 | 26,861,900 |
28 Dec 2023 | 16,780.95 | 16,783.79 | 16,688.52 | 16,701.55 | 16,701.55 | 36,091,600 |
27 Dec 2023 | 16,727.77 | 16,775.71 | 16,697.58 | 16,742.07 | 16,742.07 | 37,678,900 |
22 Dec 2023 | 16,673.30 | 16,735.32 | 16,651.78 | 16,706.18 | 16,706.18 | 46,295,300 |
21 Dec 2023 | 16,667.31 | 16,708.35 | 16,624.16 | 16,687.42 | 16,687.42 | 57,871,300 |
20 Dec 2023 | 16,779.41 | 16,789.96 | 16,694.56 | 16,733.05 | 16,733.05 | 63,366,400 |
19 Dec 2023 | 16,657.44 | 16,750.51 | 16,656.64 | 16,744.41 | 16,744.41 | 59,217,500 |
18 Dec 2023 | 16,683.69 | 16,744.27 | 16,624.65 | 16,650.55 | 16,650.55 | 56,720,400 |
15 Dec 2023 | 16,822.50 | 16,890.11 | 16,713.70 | 16,751.44 | 16,751.44 | 173,711,500 |
14 Dec 2023 | 16,948.79 | 17,003.28 | 16,670.35 | 16,752.23 | 16,752.23 | 141,290,100 |
13 Dec 2023 | 16,811.56 | 16,836.45 | 16,760.12 | 16,766.05 | 16,766.05 | 65,413,500 |
12 Dec 2023 | 16,823.01 | 16,837.18 | 16,753.81 | 16,791.74 | 16,791.74 | 67,862,500 |
11 Dec 2023 | 16,760.59 | 16,817.81 | 16,734.27 | 16,794.43 | 16,794.43 | 66,736,100 |
08 Dec 2023 | 16,644.62 | 16,782.72 | 16,630.18 | 16,759.22 | 16,759.22 | 77,814,500 |
07 Dec 2023 | 16,623.89 | 16,655.30 | 16,595.11 | 16,628.99 | 16,628.99 | 76,803,200 |
06 Dec 2023 | 16,565.65 | 16,727.07 | 16,536.12 | 16,656.44 | 16,656.44 | 78,581,700 |
05 Dec 2023 | 16,405.14 | 16,551.34 | 16,394.02 | 16,533.11 | 16,533.11 | 63,916,000 |
04 Dec 2023 | 16,390.17 | 16,455.68 | 16,386.80 | 16,404.76 | 16,404.76 | 52,149,300 |
01 Dec 2023 | 16,296.92 | 16,399.06 | 16,279.45 | 16,397.52 | 16,397.52 | 68,139,400 |
30 Nov 2023 | 16,204.74 | 16,262.96 | 16,169.11 | 16,215.43 | 16,215.43 | 108,532,100 |
29 Nov 2023 | 16,013.16 | 16,208.97 | 16,010.48 | 16,166.45 | 16,166.45 | 69,366,600 |
28 Nov 2023 | 15,939.19 | 15,993.42 | 15,915.40 | 15,992.67 | 15,992.67 | 60,601,100 |
27 Nov 2023 | 16,007.26 | 16,039.42 | 15,957.96 | 15,966.37 | 15,966.37 | 50,564,800 |
24 Nov 2023 | 15,988.19 | 16,041.17 | 15,972.67 | 16,029.49 | 16,029.49 | 46,227,600 |
23 Nov 2023 | 15,976.62 | 16,005.45 | 15,958.06 | 15,994.73 | 15,994.73 | 38,717,400 |
22 Nov 2023 | 15,965.13 | 15,998.41 | 15,931.74 | 15,957.82 | 15,957.82 | 58,757,800 |
21 Nov 2023 | 15,911.02 | 15,948.07 | 15,891.31 | 15,900.53 | 15,900.53 | 70,926,900 |
20 Nov 2023 | 15,915.24 | 15,929.93 | 15,854.82 | 15,901.33 | 15,901.33 | 93,605,500 |
17 Nov 2023 | 15,828.78 | 15,952.45 | 15,826.67 | 15,919.16 | 15,919.16 | 81,125,800 |
16 Nov 2023 | 15,806.91 | 15,862.09 | 15,783.51 | 15,786.61 | 15,786.61 | 68,438,900 |
15 Nov 2023 | 15,631.67 | 15,759.84 | 15,628.19 | 15,748.17 | 15,748.17 | 91,670,700 |
14 Nov 2023 | 15,358.59 | 15,632.44 | 15,337.60 | 15,614.43 | 15,614.43 | 98,894,400 |
13 Nov 2023 | 15,285.12 | 15,346.79 | 15,252.27 | 15,345.00 | 15,345.00 | 65,170,400 |
10 Nov 2023 | 15,296.58 | 15,309.52 | 15,171.58 | 15,234.39 | 15,234.39 | 77,014,100 |
09 Nov 2023 | 15,246.50 | 15,364.49 | 15,212.99 | 15,352.54 | 15,352.54 | 68,377,100 |
08 Nov 2023 | 15,093.48 | 15,287.73 | 15,086.41 | 15,229.60 | 15,229.60 | 107,586,700 |
07 Nov 2023 | 15,084.79 | 15,194.53 | 15,068.25 | 15,152.64 | 15,152.64 | 62,049,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |