Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,974.24 | 4,002.44 | 3,972.21 | 3,986.78 | 3,986.78 | - |
02 May 2024 | 3,989.93 | 3,989.93 | 3,970.47 | 3,972.06 | 3,972.06 | 76,486,000 |
30 Apr 2024 | 4,018.65 | 4,024.43 | 3,990.63 | 3,994.06 | 3,994.06 | 79,191,800 |
29 Apr 2024 | 4,028.49 | 4,043.75 | 4,019.02 | 4,019.02 | 4,019.02 | 67,508,600 |
26 Apr 2024 | 3,980.54 | 4,033.75 | 3,980.54 | 4,027.29 | 4,027.29 | 69,157,800 |
25 Apr 2024 | 4,008.55 | 4,011.95 | 3,955.24 | 3,981.16 | 3,981.16 | 80,915,200 |
24 Apr 2024 | 4,020.13 | 4,037.70 | 4,003.94 | 4,007.93 | 4,007.93 | 110,337,400 |
23 Apr 2024 | 3,977.44 | 4,022.36 | 3,977.44 | 4,020.79 | 4,020.79 | 89,266,100 |
22 Apr 2024 | 3,951.56 | 3,983.16 | 3,951.56 | 3,976.90 | 3,976.90 | 72,921,100 |
19 Apr 2024 | 3,961.43 | 3,961.43 | 3,927.01 | 3,955.54 | 3,955.54 | 85,835,100 |
18 Apr 2024 | 3,950.24 | 3,970.28 | 3,941.68 | 3,959.72 | 3,959.72 | 72,360,600 |
17 Apr 2024 | 3,954.37 | 3,986.12 | 3,941.99 | 3,953.44 | 3,953.44 | 70,264,900 |
16 Apr 2024 | 4,011.11 | 4,011.11 | 3,936.74 | 3,950.24 | 3,950.24 | 72,576,700 |
15 Apr 2024 | 4,001.12 | 4,040.85 | 4,001.12 | 4,008.94 | 4,008.94 | 65,427,000 |
12 Apr 2024 | 3,996.21 | 4,040.66 | 3,991.95 | 4,002.43 | 4,002.43 | 74,581,700 |
11 Apr 2024 | 4,008.45 | 4,017.96 | 3,972.12 | 3,993.16 | 3,993.16 | 87,682,100 |
10 Apr 2024 | 3,999.15 | 4,023.97 | 3,973.20 | 4,008.45 | 4,008.45 | 79,637,300 |
09 Apr 2024 | 4,024.45 | 4,024.45 | 3,990.21 | 3,998.15 | 3,998.15 | 74,162,700 |
08 Apr 2024 | 4,005.96 | 4,031.33 | 4,001.56 | 4,023.76 | 4,023.76 | 60,885,200 |
05 Apr 2024 | 4,044.76 | 4,044.76 | 3,989.56 | 4,008.03 | 4,008.03 | 83,136,300 |
04 Apr 2024 | 4,036.78 | 4,050.45 | 4,032.26 | 4,040.80 | 4,040.80 | 68,259,100 |
03 Apr 2024 | 4,022.65 | 4,038.90 | 4,021.56 | 4,038.90 | 4,038.90 | 81,135,700 |
02 Apr 2024 | 4,056.18 | 4,083.27 | 4,021.70 | 4,024.42 | 4,024.42 | 85,206,600 |
28 Mar 2024 | 4,049.26 | 4,064.88 | 4,049.26 | 4,057.14 | 4,057.14 | 81,080,300 |
27 Mar 2024 | 4,041.34 | 4,053.31 | 4,037.32 | 4,047.46 | 4,047.46 | 69,886,800 |
26 Mar 2024 | 4,034.24 | 4,046.78 | 4,028.40 | 4,042.61 | 4,042.61 | 79,967,400 |
25 Mar 2024 | 4,032.02 | 4,041.87 | 4,017.75 | 4,036.66 | 4,036.66 | 83,193,200 |
22 Mar 2024 | 4,035.07 | 4,037.08 | 4,017.31 | 4,032.07 | 4,032.07 | 78,071,700 |
21 Mar 2024 | 4,002.82 | 4,038.81 | 4,002.82 | 4,034.92 | 4,034.92 | 86,158,000 |
20 Mar 2024 | 4,003.44 | 4,009.24 | 3,990.74 | 4,003.83 | 4,003.83 | 75,308,800 |
19 Mar 2024 | 3,998.16 | 4,006.09 | 3,991.08 | 4,006.09 | 4,006.09 | 81,225,500 |
18 Mar 2024 | 4,002.08 | 4,009.66 | 3,994.08 | 3,999.23 | 3,999.23 | 67,467,400 |
15 Mar 2024 | 4,017.65 | 4,034.12 | 4,002.82 | 4,002.82 | 4,002.82 | 287,482,200 |
14 Mar 2024 | 4,026.17 | 4,041.69 | 4,010.17 | 4,019.55 | 4,019.55 | 97,797,500 |
13 Mar 2024 | 4,016.49 | 4,035.74 | 4,013.49 | 4,026.17 | 4,026.17 | 122,766,500 |
12 Mar 2024 | 3,975.24 | 4,020.95 | 3,975.24 | 4,017.13 | 4,017.13 | 109,973,900 |
11 Mar 2024 | 3,989.54 | 3,989.54 | 3,963.14 | 3,976.66 | 3,976.66 | 106,509,700 |
08 Mar 2024 | 3,995.57 | 4,004.41 | 3,989.61 | 3,989.61 | 3,989.61 | 81,769,200 |
07 Mar 2024 | 3,950.12 | 3,997.14 | 3,931.85 | 3,993.88 | 3,993.88 | 121,135,100 |
06 Mar 2024 | 3,934.26 | 3,954.92 | 3,930.35 | 3,948.89 | 3,948.89 | 122,622,100 |
05 Mar 2024 | 3,945.82 | 3,947.29 | 3,928.91 | 3,934.81 | 3,934.81 | 89,892,600 |
04 Mar 2024 | 3,941.44 | 3,951.20 | 3,934.52 | 3,946.38 | 3,946.38 | 98,697,500 |
01 Mar 2024 | 3,911.73 | 3,941.98 | 3,911.73 | 3,939.75 | 3,939.75 | 124,795,500 |
29 Feb 2024 | 3,919.87 | 3,932.96 | 3,914.91 | 3,914.91 | 3,914.91 | 201,981,800 |
28 Feb 2024 | 3,931.65 | 3,931.65 | 3,917.06 | 3,918.29 | 3,918.29 | 98,522,100 |
27 Feb 2024 | 3,923.60 | 3,934.30 | 3,915.30 | 3,931.26 | 3,931.26 | 95,348,000 |
26 Feb 2024 | 3,935.45 | 3,935.45 | 3,920.26 | 3,922.36 | 3,922.36 | 109,885,500 |
23 Feb 2024 | 3,921.34 | 3,943.05 | 3,921.34 | 3,936.08 | 3,936.08 | 105,228,100 |
22 Feb 2024 | 3,886.76 | 3,926.72 | 3,886.76 | 3,920.06 | 3,920.06 | 134,408,900 |
21 Feb 2024 | 3,893.27 | 3,893.27 | 3,875.77 | 3,885.28 | 3,885.28 | 105,160,300 |
20 Feb 2024 | 3,899.68 | 3,903.01 | 3,886.44 | 3,893.90 | 3,893.90 | 86,094,300 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3,864.74 | 3,893.92 | 3,864.74 | 3,891.85 | 3,891.85 | 104,626,500 |
15 Feb 2024 | 3,842.81 | 3,867.99 | 3,842.81 | 3,864.76 | 3,864.76 | 80,325,500 |
14 Feb 2024 | 3,825.10 | 3,846.20 | 3,824.39 | 3,842.52 | 3,842.52 | 100,784,200 |
13 Feb 2024 | 3,857.57 | 3,858.36 | 3,815.66 | 3,825.85 | 3,825.85 | 89,601,600 |
12 Feb 2024 | 3,842.05 | 3,857.90 | 3,842.05 | 3,857.90 | 3,857.90 | 76,131,400 |
09 Feb 2024 | 3,845.17 | 3,852.99 | 3,830.53 | 3,842.29 | 3,842.29 | 105,620,900 |
08 Feb 2024 | 3,844.91 | 3,861.89 | 3,844.69 | 3,845.99 | 3,845.99 | 71,012,500 |
07 Feb 2024 | 3,861.58 | 3,866.31 | 3,846.57 | 3,847.81 | 3,847.81 | 98,374,400 |
06 Feb 2024 | 3,835.18 | 3,864.05 | 3,835.18 | 3,861.17 | 3,861.17 | 156,693,600 |
05 Feb 2024 | 3,827.48 | 3,846.42 | 3,825.26 | 3,835.16 | 3,835.16 | 143,859,500 |
02 Feb 2024 | 3,826.59 | 3,851.30 | 3,825.65 | 3,828.21 | 3,828.21 | 81,804,200 |
01 Feb 2024 | 3,834.98 | 3,839.54 | 3,816.33 | 3,827.40 | 3,827.40 | 102,039,900 |
31 Jan 2024 | 3,842.41 | 3,854.20 | 3,832.85 | 3,835.03 | 3,835.03 | 100,837,000 |
30 Jan 2024 | 3,829.54 | 3,843.97 | 3,829.54 | 3,838.60 | 3,838.60 | 76,006,700 |
29 Jan 2024 | 3,818.28 | 3,829.88 | 3,818.28 | 3,828.43 | 3,828.43 | 68,220,000 |
26 Jan 2024 | 3,765.99 | 3,819.61 | 3,765.28 | 3,813.86 | 3,813.86 | 93,048,300 |
25 Jan 2024 | 3,760.25 | 3,766.64 | 3,739.19 | 3,764.97 | 3,764.97 | 77,661,000 |
24 Jan 2024 | 3,708.27 | 3,759.33 | 3,708.27 | 3,758.48 | 3,758.48 | 92,428,200 |
23 Jan 2024 | 3,720.11 | 3,730.75 | 3,700.52 | 3,707.78 | 3,707.78 | 89,969,100 |
22 Jan 2024 | 3,696.02 | 3,725.16 | 3,696.02 | 3,719.02 | 3,719.02 | 74,877,700 |
19 Jan 2024 | 3,701.87 | 3,723.77 | 3,689.11 | 3,695.11 | 3,695.11 | 112,024,500 |
18 Jan 2024 | 3,682.25 | 3,705.68 | 3,681.85 | 3,704.06 | 3,704.06 | 90,036,700 |
17 Jan 2024 | 3,719.78 | 3,719.78 | 3,661.37 | 3,683.01 | 3,683.01 | 78,806,100 |
16 Jan 2024 | 3,720.55 | 3,723.16 | 3,693.99 | 3,720.01 | 3,720.01 | 81,047,400 |
15 Jan 2024 | 3,741.20 | 3,750.36 | 3,720.42 | 3,723.79 | 3,723.79 | 66,252,800 |
12 Jan 2024 | 3,715.20 | 3,753.47 | 3,715.20 | 3,742.13 | 3,742.13 | 66,914,100 |
11 Jan 2024 | 3,742.47 | 3,770.86 | 3,712.34 | 3,712.34 | 3,712.34 | 103,088,500 |
10 Jan 2024 | 3,742.65 | 3,751.05 | 3,733.92 | 3,741.08 | 3,741.08 | 59,553,200 |
09 Jan 2024 | 3,750.53 | 3,754.09 | 3,730.59 | 3,743.64 | 3,743.64 | 66,214,800 |
08 Jan 2024 | 3,740.55 | 3,749.89 | 3,717.46 | 3,749.73 | 3,749.73 | 84,402,200 |
05 Jan 2024 | 3,752.79 | 3,752.79 | 3,712.80 | 3,742.22 | 3,742.22 | 73,025,500 |
04 Jan 2024 | 3,728.49 | 3,752.12 | 3,724.52 | 3,750.00 | 3,750.00 | 78,344,900 |
03 Jan 2024 | 3,745.52 | 3,759.56 | 3,714.01 | 3,725.57 | 3,725.57 | 80,253,500 |
02 Jan 2024 | 3,749.47 | 3,773.13 | 3,727.58 | 3,746.33 | 3,746.33 | 72,554,000 |
29 Dec 2023 | 3,738.01 | 3,754.05 | 3,738.01 | 3,747.75 | 3,747.75 | 29,376,900 |
28 Dec 2023 | 3,744.75 | 3,755.25 | 3,735.48 | 3,738.13 | 3,738.13 | 36,519,900 |
27 Dec 2023 | 3,733.07 | 3,749.99 | 3,731.75 | 3,741.69 | 3,741.69 | 45,758,400 |
22 Dec 2023 | 3,734.17 | 3,739.30 | 3,724.73 | 3,735.46 | 3,735.46 | 41,253,800 |
21 Dec 2023 | 3,737.87 | 3,737.87 | 3,716.50 | 3,732.75 | 3,732.75 | 60,813,100 |
20 Dec 2023 | 3,726.84 | 3,749.21 | 3,726.78 | 3,738.61 | 3,738.61 | 90,340,900 |
19 Dec 2023 | 3,721.12 | 3,733.41 | 3,718.44 | 3,731.88 | 3,731.88 | 84,586,400 |
18 Dec 2023 | 3,726.47 | 3,732.18 | 3,712.76 | 3,720.15 | 3,720.15 | 69,720,400 |
15 Dec 2023 | 3,726.63 | 3,748.43 | 3,722.12 | 3,729.42 | 3,729.42 | 170,825,300 |
14 Dec 2023 | 3,717.30 | 3,768.83 | 3,708.07 | 3,728.25 | 3,728.25 | 155,164,600 |
13 Dec 2023 | 3,716.72 | 3,735.43 | 3,716.72 | 3,718.91 | 3,718.91 | 92,191,400 |
12 Dec 2023 | 3,723.59 | 3,735.18 | 3,714.47 | 3,717.71 | 3,717.71 | 78,807,800 |
11 Dec 2023 | 3,714.66 | 3,729.15 | 3,703.30 | 3,724.41 | 3,724.41 | 79,609,400 |
08 Dec 2023 | 3,685.89 | 3,721.65 | 3,685.89 | 3,714.36 | 3,714.36 | 83,944,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |