Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8,232.65 | 8,259.19 | 8,211.20 | 8,219.14 | 8,219.14 | - |
09 May 2024 | 8,123.92 | 8,191.92 | 8,114.88 | 8,187.65 | 8,187.65 | 39,071,500 |
08 May 2024 | 8,093.62 | 8,157.48 | 8,089.28 | 8,131.41 | 8,131.41 | 53,988,400 |
07 May 2024 | 8,036.75 | 8,077.64 | 8,006.31 | 8,075.68 | 8,075.68 | 58,688,300 |
06 May 2024 | 7,975.86 | 8,033.23 | 7,961.45 | 7,996.64 | 7,996.64 | 43,781,100 |
03 May 2024 | 7,943.87 | 8,003.95 | 7,921.21 | 7,957.57 | 7,957.57 | 69,643,700 |
02 May 2024 | 7,954.01 | 7,956.52 | 7,908.63 | 7,914.65 | 7,914.65 | 75,730,100 |
30 Apr 2024 | 8,073.64 | 8,081.71 | 7,971.80 | 7,984.93 | 7,984.93 | 76,456,900 |
29 Apr 2024 | 8,116.43 | 8,128.00 | 8,065.15 | 8,065.15 | 8,065.15 | 55,164,400 |
26 Apr 2024 | 8,072.23 | 8,114.63 | 8,024.62 | 8,088.24 | 8,088.24 | 65,898,300 |
25 Apr 2024 | 8,094.55 | 8,095.43 | 7,955.51 | 8,016.65 | 8,016.65 | 70,130,400 |
24 Apr 2024 | 8,105.22 | 8,146.96 | 8,078.77 | 8,091.86 | 8,091.86 | 69,590,900 |
23 Apr 2024 | 8,064.32 | 8,111.17 | 8,052.57 | 8,105.78 | 8,105.78 | 64,048,300 |
22 Apr 2024 | 8,068.14 | 8,071.81 | 8,007.45 | 8,040.36 | 8,040.36 | 56,900,500 |
19 Apr 2024 | 7,971.68 | 8,039.48 | 7,946.84 | 8,022.41 | 8,022.41 | - |
18 Apr 2024 | 8,013.91 | 8,039.19 | 7,976.40 | 8,023.26 | 8,023.26 | 57,583,000 |
17 Apr 2024 | 7,958.52 | 8,060.99 | 7,958.00 | 7,981.51 | 7,981.51 | 59,951,900 |
16 Apr 2024 | 7,899.36 | 7,975.96 | 7,899.36 | 7,932.61 | 7,932.61 | 73,138,700 |
15 Apr 2024 | 8,051.26 | 8,126.38 | 8,028.84 | 8,045.11 | 8,045.11 | 53,987,200 |
12 Apr 2024 | 8,092.45 | 8,118.02 | 7,980.39 | 8,010.83 | 8,010.83 | 59,193,000 |
11 Apr 2024 | 8,048.16 | 8,092.82 | 7,974.06 | 8,023.74 | 8,023.74 | 62,259,400 |
10 Apr 2024 | 8,101.04 | 8,101.47 | 7,976.01 | 8,045.38 | 8,045.38 | 56,907,100 |
09 Apr 2024 | 8,090.47 | 8,103.20 | 8,032.27 | 8,049.17 | 8,049.17 | 52,222,200 |
08 Apr 2024 | 8,050.02 | 8,145.22 | 8,049.51 | 8,119.30 | 8,119.30 | 49,226,900 |
05 Apr 2024 | 8,050.25 | 8,062.01 | 8,019.29 | 8,061.31 | 8,061.31 | 65,166,400 |
04 Apr 2024 | 8,154.41 | 8,189.66 | 8,137.98 | 8,151.55 | 8,151.55 | 49,450,700 |
03 Apr 2024 | 8,144.96 | 8,160.04 | 8,120.95 | 8,153.23 | 8,153.23 | 63,544,700 |
02 Apr 2024 | 8,195.65 | 8,253.05 | 8,121.39 | 8,130.05 | 8,130.05 | 71,702,800 |
28 Mar 2024 | 8,216.77 | 8,253.59 | 8,205.81 | 8,205.81 | 8,205.81 | 63,579,600 |
27 Mar 2024 | 8,186.07 | 8,230.38 | 8,174.26 | 8,204.81 | 8,204.81 | 49,550,700 |
26 Mar 2024 | 8,160.64 | 8,188.53 | 8,136.64 | 8,184.75 | 8,184.75 | 54,983,800 |
25 Mar 2024 | 8,147.80 | 8,165.95 | 8,101.83 | 8,151.60 | 8,151.60 | 45,329,300 |
22 Mar 2024 | 8,149.23 | 8,179.32 | 8,129.17 | 8,151.92 | 8,151.92 | 50,219,300 |
21 Mar 2024 | 8,228.71 | 8,229.25 | 8,139.52 | 8,179.72 | 8,179.72 | 60,104,600 |
20 Mar 2024 | 8,149.71 | 8,168.23 | 8,125.65 | 8,161.41 | 8,161.41 | 44,956,100 |
19 Mar 2024 | 8,145.50 | 8,202.36 | 8,140.60 | 8,201.05 | 8,201.05 | 51,448,700 |
18 Mar 2024 | 8,175.98 | 8,184.34 | 8,134.14 | 8,148.14 | 8,148.14 | 44,608,500 |
15 Mar 2024 | 8,163.19 | 8,212.69 | 8,155.69 | 8,164.35 | 8,164.35 | 151,117,200 |
14 Mar 2024 | 8,158.27 | 8,218.07 | 8,153.69 | 8,161.42 | 8,161.42 | 62,287,100 |
13 Mar 2024 | 8,104.34 | 8,156.64 | 8,090.31 | 8,137.58 | 8,137.58 | 63,153,200 |
12 Mar 2024 | 8,052.16 | 8,094.07 | 8,000.23 | 8,087.48 | 8,087.48 | 68,922,600 |
11 Mar 2024 | 7,985.37 | 8,025.41 | 7,984.06 | 8,019.73 | 8,019.73 | 50,594,200 |
08 Mar 2024 | 8,018.10 | 8,048.09 | 8,008.04 | 8,028.01 | 8,028.01 | 50,762,700 |
07 Mar 2024 | 7,925.41 | 8,029.37 | 7,905.41 | 8,016.22 | 8,016.22 | 63,194,300 |
06 Mar 2024 | 7,925.79 | 7,969.45 | 7,919.37 | 7,954.74 | 7,954.74 | 53,369,000 |
05 Mar 2024 | 7,946.89 | 7,963.96 | 7,923.71 | 7,932.82 | 7,932.82 | 49,947,000 |
04 Mar 2024 | 7,934.35 | 7,956.41 | 7,916.71 | 7,956.41 | 7,956.41 | 44,552,100 |
01 Mar 2024 | 7,950.66 | 7,964.78 | 7,900.48 | 7,934.17 | 7,934.17 | 51,109,100 |
29 Feb 2024 | 7,972.86 | 7,977.68 | 7,927.43 | 7,927.43 | 7,927.43 | 108,526,900 |
28 Feb 2024 | 7,947.23 | 7,956.73 | 7,931.67 | 7,954.39 | 7,954.39 | 52,757,500 |
27 Feb 2024 | 7,926.68 | 7,955.48 | 7,917.08 | 7,948.40 | 7,948.40 | 50,397,300 |
26 Feb 2024 | 7,950.15 | 7,953.15 | 7,922.89 | 7,929.82 | 7,929.82 | 50,915,600 |
23 Feb 2024 | 7,921.95 | 7,976.40 | 7,907.84 | 7,966.68 | 7,966.68 | 56,243,600 |
22 Feb 2024 | 7,875.88 | 7,923.96 | 7,855.01 | 7,911.60 | 7,911.60 | 69,989,500 |
21 Feb 2024 | 7,802.04 | 7,821.93 | 7,788.68 | 7,812.09 | 7,812.09 | 56,413,900 |
20 Feb 2024 | 7,764.50 | 7,804.54 | 7,757.49 | 7,795.22 | 7,795.22 | 58,213,500 |
19 Feb 2024 | 7,742.87 | 7,769.13 | 7,727.96 | 7,768.55 | 7,768.55 | 40,789,600 |
16 Feb 2024 | 7,774.39 | 7,800.91 | 7,756.58 | 7,768.18 | 7,768.18 | 62,292,000 |
15 Feb 2024 | 7,724.49 | 7,752.35 | 7,724.49 | 7,743.42 | 7,743.42 | 70,689,400 |
14 Feb 2024 | 7,610.06 | 7,681.03 | 7,610.06 | 7,677.35 | 7,677.35 | 53,510,400 |
13 Feb 2024 | 7,689.05 | 7,691.19 | 7,598.02 | 7,625.31 | 7,625.31 | 61,423,400 |
12 Feb 2024 | 7,674.14 | 7,693.08 | 7,663.38 | 7,689.80 | 7,689.80 | 54,098,400 |
09 Feb 2024 | 7,652.45 | 7,668.19 | 7,617.74 | 7,647.52 | 7,647.52 | 65,846,200 |
08 Feb 2024 | 7,628.60 | 7,685.46 | 7,607.46 | 7,665.63 | 7,665.63 | 76,648,600 |
07 Feb 2024 | 7,632.84 | 7,652.85 | 7,610.18 | 7,611.26 | 7,611.26 | 62,951,100 |
06 Feb 2024 | 7,634.19 | 7,641.63 | 7,592.09 | 7,638.97 | 7,638.97 | 56,890,100 |
05 Feb 2024 | 7,591.77 | 7,606.12 | 7,558.23 | 7,589.96 | 7,589.96 | 51,727,200 |
02 Feb 2024 | 7,624.45 | 7,644.13 | 7,588.50 | 7,592.26 | 7,592.26 | 54,022,500 |
01 Feb 2024 | 7,590.15 | 7,620.93 | 7,570.07 | 7,588.75 | 7,588.75 | 73,997,400 |
31 Jan 2024 | 7,691.66 | 7,702.95 | 7,653.45 | 7,656.75 | 7,656.75 | 66,991,100 |
30 Jan 2024 | 7,660.65 | 7,686.03 | 7,644.73 | 7,677.47 | 7,677.47 | 49,655,300 |
29 Jan 2024 | 7,643.04 | 7,649.19 | 7,620.53 | 7,640.81 | 7,640.81 | 55,590,300 |
26 Jan 2024 | 7,555.05 | 7,645.74 | 7,553.65 | 7,634.14 | 7,634.14 | 67,454,400 |
25 Jan 2024 | 7,448.05 | 7,466.27 | 7,410.89 | 7,464.20 | 7,464.20 | 48,432,800 |
24 Jan 2024 | 7,414.76 | 7,466.92 | 7,403.87 | 7,455.64 | 7,455.64 | 58,529,300 |
23 Jan 2024 | 7,449.38 | 7,449.38 | 7,373.22 | 7,388.04 | 7,388.04 | 50,061,200 |
22 Jan 2024 | 7,436.61 | 7,453.21 | 7,390.68 | 7,413.25 | 7,413.25 | 47,900,000 |
19 Jan 2024 | 7,446.82 | 7,446.82 | 7,350.68 | 7,371.64 | 7,371.64 | 51,572,100 |
18 Jan 2024 | 7,346.71 | 7,409.64 | 7,326.45 | 7,401.35 | 7,401.35 | 51,151,100 |
17 Jan 2024 | 7,313.26 | 7,323.25 | 7,281.10 | 7,318.69 | 7,318.69 | 59,431,200 |
16 Jan 2024 | 7,364.11 | 7,399.29 | 7,343.52 | 7,398.00 | 7,398.00 | 49,822,800 |
15 Jan 2024 | 7,467.80 | 7,479.27 | 7,401.07 | 7,411.68 | 7,411.68 | 40,568,900 |
12 Jan 2024 | 7,412.68 | 7,478.66 | 7,408.46 | 7,465.14 | 7,465.14 | 50,299,100 |
11 Jan 2024 | 7,466.11 | 7,479.42 | 7,382.88 | 7,387.62 | 7,387.62 | 57,821,000 |
10 Jan 2024 | 7,428.26 | 7,454.32 | 7,409.53 | 7,426.08 | 7,426.08 | 43,697,000 |
09 Jan 2024 | 7,457.26 | 7,460.18 | 7,400.62 | 7,426.62 | 7,426.62 | 45,159,400 |
08 Jan 2024 | 7,406.24 | 7,451.17 | 7,376.20 | 7,450.24 | 7,450.24 | 37,426,500 |
05 Jan 2024 | 7,398.40 | 7,441.10 | 7,350.30 | 7,420.69 | 7,420.69 | 43,819,900 |
04 Jan 2024 | 7,419.85 | 7,455.37 | 7,410.18 | 7,450.63 | 7,450.63 | 51,878,000 |
03 Jan 2024 | 7,522.81 | 7,532.60 | 7,380.06 | 7,411.86 | 7,411.86 | 63,685,500 |
02 Jan 2024 | 7,577.33 | 7,610.10 | 7,482.06 | 7,530.86 | 7,530.86 | 43,443,100 |
29 Dec 2023 | 7,547.53 | 7,569.92 | 7,530.93 | 7,543.18 | 7,543.18 | 27,796,000 |
28 Dec 2023 | 7,591.85 | 7,593.96 | 7,531.71 | 7,535.16 | 7,535.16 | 31,277,400 |
27 Dec 2023 | 7,580.97 | 7,603.27 | 7,560.54 | 7,571.82 | 7,571.82 | 31,599,200 |
22 Dec 2023 | 7,560.97 | 7,589.00 | 7,557.58 | 7,568.82 | 7,568.82 | 31,755,700 |
21 Dec 2023 | 7,557.16 | 7,574.71 | 7,537.81 | 7,571.40 | 7,571.40 | 36,202,800 |
20 Dec 2023 | 7,595.25 | 7,604.96 | 7,552.29 | 7,583.43 | 7,583.43 | 43,864,700 |
19 Dec 2023 | 7,560.57 | 7,579.86 | 7,553.08 | 7,574.67 | 7,574.67 | 48,691,300 |
18 Dec 2023 | 7,563.31 | 7,580.64 | 7,548.18 | 7,568.86 | 7,568.86 | 53,706,600 |
15 Dec 2023 | 7,607.92 | 7,641.91 | 7,587.68 | 7,596.91 | 7,596.91 | 134,492,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |