Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 12,257.66 | 12,259.16 | 12,142.38 | 12,258.35 | 12,258.35 | 3,438,650,000 |
13 Jun 2024 | 12,335.21 | 12,335.21 | 12,220.09 | 12,303.59 | 12,303.59 | 3,530,380,000 |
12 Jun 2024 | 12,420.89 | 12,470.89 | 12,323.18 | 12,346.63 | 12,346.63 | 3,962,840,000 |
11 Jun 2024 | 12,358.12 | 12,358.12 | 12,257.01 | 12,339.05 | 12,339.05 | 3,568,030,000 |
10 Jun 2024 | 12,343.53 | 12,402.44 | 12,301.81 | 12,399.43 | 12,399.43 | 3,622,280,000 |
07 Jun 2024 | 12,360.51 | 12,446.28 | 12,324.49 | 12,349.98 | 12,349.98 | 3,692,760,000 |
06 Jun 2024 | 12,385.46 | 12,431.43 | 12,345.71 | 12,391.65 | 12,391.65 | 3,609,990,000 |
05 Jun 2024 | 12,373.94 | 12,399.49 | 12,311.23 | 12,393.19 | 12,393.19 | 3,591,460,000 |
04 Jun 2024 | 12,340.84 | 12,391.54 | 12,307.99 | 12,352.79 | 12,352.79 | 3,707,900,000 |
03 Jun 2024 | 12,424.82 | 12,432.06 | 12,258.96 | 12,346.39 | 12,346.39 | 4,046,920,000 |
31 May 2024 | 12,220.16 | 12,422.29 | 12,216.56 | 12,412.96 | 12,412.96 | 5,437,160,000 |
30 May 2024 | 12,207.47 | 12,227.95 | 12,142.52 | 12,206.04 | 12,206.04 | 3,818,750,000 |
29 May 2024 | 12,302.97 | 12,302.97 | 12,210.85 | 12,214.24 | 12,214.24 | 3,552,750,000 |
28 May 2024 | 12,419.48 | 12,422.37 | 12,316.33 | 12,357.32 | 12,357.32 | 3,751,540,000 |
24 May 2024 | 12,420.72 | 12,459.47 | 12,400.91 | 12,426.33 | 12,426.33 | 3,005,510,000 |
23 May 2024 | 12,600.95 | 12,600.95 | 12,391.14 | 12,407.29 | 12,407.29 | 3,869,520,000 |
22 May 2024 | 12,640.23 | 12,657.81 | 12,568.26 | 12,600.43 | 12,600.43 | 3,847,130,000 |
21 May 2024 | 12,678.30 | 12,678.30 | 12,631.05 | 12,652.17 | 12,652.17 | 3,662,240,000 |
20 May 2024 | 12,736.35 | 12,753.83 | 12,674.73 | 12,683.29 | 12,683.29 | 3,420,100,000 |
17 May 2024 | 12,733.13 | 12,745.69 | 12,703.93 | 12,740.24 | 12,740.24 | 3,578,120,000 |
16 May 2024 | 12,735.10 | 12,761.20 | 12,716.77 | 12,722.98 | 12,722.98 | 3,817,470,000 |
15 May 2024 | 12,686.55 | 12,743.45 | 12,686.55 | 12,734.44 | 12,734.44 | 4,360,810,000 |
14 May 2024 | 12,665.06 | 12,686.98 | 12,593.17 | 12,645.55 | 12,645.55 | 4,763,580,000 |
13 May 2024 | 12,669.36 | 12,703.74 | 12,626.47 | 12,634.32 | 12,634.32 | 4,255,710,000 |
10 May 2024 | 12,632.76 | 12,656.36 | 12,616.06 | 12,646.46 | 12,646.46 | 3,617,900,000 |
09 May 2024 | 12,508.41 | 12,607.85 | 12,478.01 | 12,605.24 | 12,605.24 | 3,727,370,000 |
08 May 2024 | 12,439.09 | 12,516.41 | 12,427.29 | 12,506.78 | 12,506.78 | 3,842,100,000 |
07 May 2024 | 12,449.12 | 12,486.42 | 12,447.22 | 12,466.58 | 12,466.58 | 3,987,890,000 |
06 May 2024 | 12,415.17 | 12,453.63 | 12,389.60 | 12,430.95 | 12,430.95 | 3,683,250,000 |
03 May 2024 | 12,396.47 | 12,429.51 | 12,334.40 | 12,382.30 | 12,382.30 | 3,924,990,000 |
02 May 2024 | 12,198.74 | 12,284.62 | 12,158.95 | 12,258.45 | 12,258.45 | 4,381,660,000 |
01 May 2024 | 12,074.15 | 12,251.06 | 12,056.61 | 12,110.82 | 12,110.82 | 4,544,170,000 |
30 Apr 2024 | 12,238.41 | 12,238.41 | 12,084.58 | 12,085.61 | 12,085.61 | 4,082,470,000 |
29 Apr 2024 | 12,230.16 | 12,280.77 | 12,208.81 | 12,268.79 | 12,268.79 | 3,447,450,000 |
26 Apr 2024 | 12,202.01 | 12,249.87 | 12,182.97 | 12,210.45 | 12,210.45 | 3,604,140,000 |
25 Apr 2024 | 12,160.32 | 12,243.58 | 12,087.32 | 12,221.51 | 12,221.51 | 3,958,050,000 |
24 Apr 2024 | 12,295.91 | 12,295.91 | 12,185.95 | 12,249.57 | 12,249.57 | 3,656,740,000 |
23 Apr 2024 | 12,241.21 | 12,339.51 | 12,239.01 | 12,320.57 | 12,320.57 | 3,751,400,000 |
22 Apr 2024 | 12,164.09 | 12,284.47 | 12,134.18 | 12,219.96 | 12,219.96 | 3,820,250,000 |
19 Apr 2024 | 12,046.18 | 12,161.68 | 12,046.18 | 12,127.87 | 12,127.87 | 3,878,750,000 |
18 Apr 2024 | 12,063.71 | 12,124.46 | 12,006.83 | 12,033.11 | 12,033.11 | 3,619,760,000 |
17 Apr 2024 | 12,100.30 | 12,100.30 | 11,973.83 | 12,025.72 | 12,025.72 | 3,596,130,000 |
16 Apr 2024 | 12,140.23 | 12,140.23 | 12,039.48 | 12,059.61 | 12,059.61 | 4,006,200,000 |
15 Apr 2024 | 12,224.02 | 12,308.52 | 12,065.40 | 12,096.72 | 12,096.72 | 3,950,210,000 |
12 Apr 2024 | 12,286.12 | 12,286.12 | 12,137.77 | 12,178.91 | 12,178.91 | 3,963,220,000 |
11 Apr 2024 | 12,341.91 | 12,382.05 | 12,252.39 | 12,336.31 | 12,336.31 | 3,509,380,000 |
10 Apr 2024 | 12,410.12 | 12,410.12 | 12,265.50 | 12,312.05 | 12,312.05 | 3,845,930,000 |
09 Apr 2024 | 12,513.17 | 12,526.26 | 12,401.12 | 12,499.63 | 12,499.63 | 3,400,680,000 |
08 Apr 2024 | 12,483.50 | 12,520.03 | 12,478.18 | 12,483.10 | 12,483.10 | 3,278,180,000 |
05 Apr 2024 | 12,396.60 | 12,510.65 | 12,382.98 | 12,474.01 | 12,474.01 | 3,386,780,000 |
04 Apr 2024 | 12,601.09 | 12,625.63 | 12,363.91 | 12,389.69 | 12,389.69 | 4,075,680,000 |
03 Apr 2024 | 12,517.51 | 12,580.38 | 12,497.22 | 12,529.34 | 12,529.34 | 3,703,250,000 |
02 Apr 2024 | 12,555.52 | 12,555.52 | 12,486.87 | 12,522.46 | 12,522.46 | 3,886,590,000 |
01 Apr 2024 | 12,727.69 | 12,727.69 | 12,618.53 | 12,639.09 | 12,639.09 | 3,325,930,000 |
28 Mar 2024 | 12,682.81 | 12,757.47 | 12,679.65 | 12,735.74 | 12,735.74 | 3,998,270,000 |
27 Mar 2024 | 12,566.96 | 12,679.25 | 12,566.96 | 12,677.02 | 12,677.02 | 3,850,500,000 |
26 Mar 2024 | 12,548.83 | 12,572.21 | 12,506.87 | 12,508.09 | 12,508.09 | 3,871,790,000 |
25 Mar 2024 | 12,576.86 | 12,582.89 | 12,526.71 | 12,537.94 | 12,537.94 | 3,331,360,000 |
22 Mar 2024 | 12,685.39 | 12,707.15 | 12,589.63 | 12,591.74 | 12,591.74 | 3,374,700,000 |
21 Mar 2024 | 12,601.61 | 12,680.24 | 12,591.82 | 12,650.83 | 12,650.83 | 4,207,730,000 |
20 Mar 2024 | 12,406.46 | 12,562.43 | 12,378.53 | 12,558.17 | 12,558.17 | 4,064,850,000 |
19 Mar 2024 | 12,326.85 | 12,424.48 | 12,315.20 | 12,419.64 | 12,419.64 | 4,031,760,000 |
18 Mar 2024 | 12,350.87 | 12,369.48 | 12,311.68 | 12,320.15 | 12,320.15 | 4,036,220,000 |
15 Mar 2024 | 12,355.79 | 12,389.16 | 12,293.35 | 12,318.01 | 12,318.01 | 7,753,670,000 |
14 Mar 2024 | 12,477.14 | 12,486.46 | 12,308.63 | 12,380.83 | 12,380.83 | 4,687,970,000 |
13 Mar 2024 | 12,480.93 | 12,520.72 | 12,437.25 | 12,466.32 | 12,466.32 | 4,282,890,000 |
12 Mar 2024 | 12,427.20 | 12,494.87 | 12,383.28 | 12,466.49 | 12,466.49 | 4,080,510,000 |
11 Mar 2024 | 12,366.68 | 12,417.67 | 12,320.09 | 12,412.36 | 12,412.36 | 3,896,430,000 |
08 Mar 2024 | 12,414.31 | 12,458.97 | 12,373.65 | 12,375.41 | 12,375.41 | 4,208,870,000 |
07 Mar 2024 | 12,389.76 | 12,442.91 | 12,389.76 | 12,413.19 | 12,413.19 | 4,137,980,000 |
06 Mar 2024 | 12,351.53 | 12,410.30 | 12,318.09 | 12,343.51 | 12,343.51 | 4,559,050,000 |
05 Mar 2024 | 12,405.85 | 12,405.85 | 12,266.30 | 12,307.18 | 12,307.18 | 4,418,410,000 |
04 Mar 2024 | 12,412.60 | 12,463.69 | 12,405.06 | 12,430.75 | 12,430.75 | 4,758,440,000 |
01 Mar 2024 | 12,427.67 | 12,442.59 | 12,353.25 | 12,437.16 | 12,437.16 | 4,748,110,000 |
29 Feb 2024 | 12,425.88 | 12,451.14 | 12,376.74 | 12,433.41 | 12,433.41 | 5,219,740,000 |
28 Feb 2024 | 12,394.61 | 12,415.15 | 12,345.64 | 12,395.38 | 12,395.38 | 3,789,370,000 |
27 Feb 2024 | 12,450.19 | 12,450.19 | 12,397.20 | 12,421.15 | 12,421.15 | 3,925,950,000 |
26 Feb 2024 | 12,480.83 | 12,501.06 | 12,426.71 | 12,435.18 | 12,435.18 | 3,683,930,000 |
23 Feb 2024 | 12,474.27 | 12,539.85 | 12,472.65 | 12,489.82 | 12,489.82 | 3,672,790,000 |
22 Feb 2024 | 12,377.29 | 12,471.20 | 12,355.60 | 12,451.49 | 12,451.49 | 4,051,710,000 |
21 Feb 2024 | 12,260.80 | 12,325.26 | 12,230.39 | 12,322.66 | 12,322.66 | 3,788,390,000 |
20 Feb 2024 | 12,296.39 | 12,316.11 | 12,246.66 | 12,269.33 | 12,269.33 | 4,034,880,000 |
16 Feb 2024 | 12,391.56 | 12,398.00 | 12,309.81 | 12,320.41 | 12,320.41 | 3,833,270,000 |
15 Feb 2024 | 12,318.25 | 12,416.70 | 12,318.25 | 12,412.41 | 12,412.41 | 4,137,970,000 |
14 Feb 2024 | 12,291.21 | 12,312.25 | 12,240.24 | 12,304.29 | 12,304.29 | 3,845,600,000 |
13 Feb 2024 | 12,420.78 | 12,420.78 | 12,180.83 | 12,259.71 | 12,259.71 | 4,302,190,000 |
12 Feb 2024 | 12,437.22 | 12,513.47 | 12,426.21 | 12,478.35 | 12,478.35 | 3,805,740,000 |
09 Feb 2024 | 12,431.29 | 12,446.83 | 12,382.64 | 12,438.34 | 12,438.34 | 3,912,990,000 |
08 Feb 2024 | 12,407.79 | 12,435.12 | 12,345.96 | 12,429.06 | 12,429.06 | 4,341,860,000 |
07 Feb 2024 | 12,408.48 | 12,448.68 | 12,386.66 | 12,414.54 | 12,414.54 | 4,895,590,000 |
06 Feb 2024 | 12,272.02 | 12,377.95 | 12,261.49 | 12,370.02 | 12,370.02 | 4,440,880,000 |
05 Feb 2024 | 12,335.55 | 12,335.55 | 12,225.10 | 12,270.49 | 12,270.49 | 4,023,640,000 |
02 Feb 2024 | 12,299.59 | 12,423.11 | 12,233.20 | 12,373.05 | 12,373.05 | 3,974,350,000 |
01 Feb 2024 | 12,204.80 | 12,339.06 | 12,175.99 | 12,337.85 | 12,337.85 | 4,386,090,000 |
31 Jan 2024 | 12,348.38 | 12,378.74 | 12,211.43 | 12,214.97 | 12,214.97 | 4,696,120,000 |
30 Jan 2024 | 12,309.14 | 12,359.54 | 12,266.22 | 12,336.12 | 12,336.12 | 3,836,130,000 |
29 Jan 2024 | 12,273.06 | 12,351.50 | 12,250.46 | 12,345.06 | 12,345.06 | 3,525,160,000 |
26 Jan 2024 | 12,276.87 | 12,308.78 | 12,247.08 | 12,283.67 | 12,283.67 | 3,353,400,000 |
25 Jan 2024 | 12,228.82 | 12,283.29 | 12,192.05 | 12,281.01 | 12,281.01 | 4,020,430,000 |
24 Jan 2024 | 12,277.66 | 12,295.42 | 12,164.74 | 12,168.04 | 12,168.04 | 4,330,030,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |