Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 18,255.35 | 18,428.88 | 18,218.54 | 18,417.55 | 18,417.55 | 46,952,600 |
25 Jul 2024 | 18,209.40 | 18,326.18 | 18,096.69 | 18,298.72 | 18,298.72 | 70,728,300 |
24 Jul 2024 | 18,394.30 | 18,456.39 | 18,348.99 | 18,387.46 | 18,387.46 | 71,705,700 |
23 Jul 2024 | 18,500.67 | 18,647.10 | 18,464.22 | 18,557.70 | 18,557.70 | 48,611,000 |
22 Jul 2024 | 18,270.85 | 18,468.60 | 18,231.41 | 18,407.07 | 18,407.07 | 46,821,100 |
19 Jul 2024 | 18,340.85 | 18,341.82 | 18,162.30 | 18,171.93 | 18,171.93 | 58,262,300 |
18 Jul 2024 | 18,439.33 | 18,536.26 | 18,352.33 | 18,354.76 | 18,354.76 | 52,139,700 |
17 Jul 2024 | 18,512.11 | 18,532.66 | 18,347.24 | 18,437.30 | 18,437.30 | 49,011,600 |
16 Jul 2024 | 18,586.42 | 18,586.42 | 18,448.27 | 18,518.03 | 18,518.03 | 45,194,900 |
15 Jul 2024 | 18,736.11 | 18,743.68 | 18,581.02 | 18,590.89 | 18,590.89 | 42,769,100 |
12 Jul 2024 | 18,534.49 | 18,779.40 | 18,528.39 | 18,748.18 | 18,748.18 | 49,829,900 |
11 Jul 2024 | 18,409.70 | 18,578.45 | 18,409.65 | 18,534.56 | 18,534.56 | 50,928,500 |
10 Jul 2024 | 18,236.75 | 18,420.13 | 18,236.75 | 18,407.22 | 18,407.22 | 49,277,300 |
09 Jul 2024 | 18,471.35 | 18,473.00 | 18,213.98 | 18,236.19 | 18,236.19 | 56,403,100 |
08 Jul 2024 | 18,474.27 | 18,631.61 | 18,444.06 | 18,472.05 | 18,472.05 | 45,306,600 |
05 Jul 2024 | 18,450.59 | 18,650.36 | 18,420.57 | 18,475.45 | 18,475.45 | 45,501,300 |
04 Jul 2024 | 18,375.96 | 18,468.16 | 18,375.68 | 18,450.48 | 18,450.48 | 34,330,900 |
03 Jul 2024 | 18,181.71 | 18,395.60 | 18,181.71 | 18,374.53 | 18,374.53 | 59,157,800 |
02 Jul 2024 | 18,286.86 | 18,286.86 | 18,030.49 | 18,164.06 | 18,164.06 | 57,146,800 |
01 Jul 2024 | 18,236.35 | 18,460.72 | 18,236.27 | 18,290.66 | 18,290.66 | 55,846,500 |
28 Jun 2024 | 18,211.97 | 18,352.65 | 18,198.10 | 18,235.45 | 18,235.45 | 64,588,100 |
27 Jun 2024 | 18,154.97 | 18,265.52 | 18,141.28 | 18,210.55 | 18,210.55 | 54,448,500 |
26 Jun 2024 | 18,176.80 | 18,363.39 | 18,045.54 | 18,155.24 | 18,155.24 | 56,452,300 |
25 Jun 2024 | 18,300.42 | 18,307.61 | 18,075.75 | 18,177.62 | 18,177.62 | 54,133,500 |
24 Jun 2024 | 18,165.54 | 18,354.71 | 18,165.54 | 18,325.58 | 18,325.58 | 61,738,700 |
21 Jun 2024 | 18,254.57 | 18,257.94 | 18,090.04 | 18,163.52 | 18,163.52 | 154,535,300 |
20 Jun 2024 | 18,068.67 | 18,254.18 | 18,068.58 | 18,254.18 | 18,254.18 | 59,523,600 |
19 Jun 2024 | 18,131.35 | 18,148.01 | 18,055.63 | 18,067.91 | 18,067.91 | 52,036,900 |
18 Jun 2024 | 18,073.44 | 18,214.20 | 18,073.24 | 18,131.97 | 18,131.97 | 50,843,000 |
17 Jun 2024 | 18,008.23 | 18,149.33 | 17,969.54 | 18,068.21 | 18,068.21 | 57,818,800 |
14 Jun 2024 | 18,267.68 | 18,304.79 | 17,951.17 | 18,002.02 | 18,002.02 | 92,522,600 |
13 Jun 2024 | 18,632.01 | 18,632.01 | 18,253.42 | 18,265.68 | 18,265.68 | 72,490,900 |
12 Jun 2024 | 18,368.52 | 18,651.70 | 18,368.52 | 18,630.86 | 18,630.86 | 61,490,000 |
11 Jun 2024 | 18,497.85 | 18,543.04 | 18,281.56 | 18,369.94 | 18,369.94 | 63,755,500 |
10 Jun 2024 | 18,550.33 | 18,550.33 | 18,359.42 | 18,494.89 | 18,494.89 | 53,451,600 |
07 Jun 2024 | 18,649.08 | 18,649.08 | 18,424.60 | 18,557.27 | 18,557.27 | 61,383,200 |
06 Jun 2024 | 18,576.58 | 18,784.65 | 18,576.58 | 18,652.67 | 18,652.67 | 60,878,800 |
05 Jun 2024 | 18,406.06 | 18,624.36 | 18,406.06 | 18,575.94 | 18,575.94 | 63,882,100 |
04 Jun 2024 | 18,608.30 | 18,608.30 | 18,365.53 | 18,405.64 | 18,405.64 | 81,414,800 |
03 Jun 2024 | 18,503.79 | 18,697.09 | 18,503.79 | 18,608.16 | 18,608.16 | 54,181,600 |
31 May 2024 | 18,495.22 | 18,542.27 | 18,426.72 | 18,497.94 | 18,497.94 | 144,013,800 |
30 May 2024 | 18,465.47 | 18,531.85 | 18,394.43 | 18,496.79 | 18,496.79 | 52,348,300 |
29 May 2024 | 18,677.70 | 18,677.70 | 18,438.01 | 18,473.29 | 18,473.29 | 59,553,600 |
28 May 2024 | 18,775.55 | 18,855.05 | 18,635.04 | 18,677.87 | 18,677.87 | 52,670,400 |
27 May 2024 | 18,703.13 | 18,775.13 | 18,680.81 | 18,774.71 | 18,774.71 | 37,335,400 |
24 May 2024 | 18,687.60 | 18,706.65 | 18,515.84 | 18,693.37 | 18,693.37 | 53,855,900 |
23 May 2024 | 18,682.48 | 18,766.68 | 18,639.17 | 18,691.32 | 18,691.32 | 63,719,300 |
22 May 2024 | 18,731.65 | 18,731.65 | 18,642.20 | 18,680.20 | 18,680.20 | 57,984,200 |
21 May 2024 | 18,768.64 | 18,768.64 | 18,638.14 | 18,726.76 | 18,726.76 | 65,727,800 |
20 May 2024 | 18,710.13 | 18,804.00 | 18,710.13 | 18,768.96 | 18,768.96 | 41,185,400 |
17 May 2024 | 18,713.25 | 18,724.02 | 18,627.91 | 18,704.42 | 18,704.42 | 75,994,100 |
16 May 2024 | 18,874.85 | 18,890.78 | 18,716.33 | 18,738.81 | 18,738.81 | 76,322,100 |
15 May 2024 | 18,719.81 | 18,892.92 | 18,719.81 | 18,869.36 | 18,869.36 | 81,628,700 |
14 May 2024 | 18,735.84 | 18,748.76 | 18,629.03 | 18,716.42 | 18,716.42 | 73,288,600 |
13 May 2024 | 18,773.24 | 18,799.77 | 18,706.08 | 18,742.22 | 18,742.22 | 66,373,100 |
10 May 2024 | 18,686.85 | 18,845.86 | 18,686.85 | 18,772.85 | 18,772.85 | 87,914,100 |
09 May 2024 | 18,498.09 | 18,699.29 | 18,488.04 | 18,686.60 | 18,686.60 | 53,613,600 |
08 May 2024 | 18,430.25 | 18,542.10 | 18,427.26 | 18,498.38 | 18,498.38 | 74,222,500 |
07 May 2024 | 18,175.21 | 18,442.40 | 18,175.21 | 18,430.05 | 18,430.05 | 85,365,200 |
06 May 2024 | 18,001.13 | 18,199.15 | 18,001.13 | 18,175.21 | 18,175.21 | 46,036,600 |
03 May 2024 | 17,900.15 | 18,105.82 | 17,900.02 | 18,001.60 | 18,001.60 | 71,259,900 |
02 May 2024 | 17,935.78 | 17,981.04 | 17,875.98 | 17,896.50 | 17,896.50 | 71,332,200 |
30 Apr 2024 | 18,119.93 | 18,153.69 | 17,920.72 | 17,932.17 | 17,932.17 | 88,206,200 |
29 Apr 2024 | 18,162.15 | 18,235.80 | 18,103.43 | 18,118.32 | 18,118.32 | 77,251,000 |
26 Apr 2024 | 17,920.73 | 18,199.71 | 17,920.73 | 18,161.01 | 18,161.01 | 76,008,600 |
25 Apr 2024 | 18,088.17 | 18,100.75 | 17,795.96 | 17,917.28 | 17,917.28 | 101,517,300 |
24 Apr 2024 | 18,140.19 | 18,226.32 | 18,060.26 | 18,088.70 | 18,088.70 | 75,104,600 |
23 Apr 2024 | 17,861.20 | 18,144.66 | 17,861.20 | 18,137.65 | 18,137.65 | 68,529,200 |
22 Apr 2024 | 17,738.04 | 17,889.47 | 17,738.04 | 17,860.80 | 17,860.80 | 62,454,400 |
19 Apr 2024 | 17,834.83 | 17,834.87 | 17,626.90 | 17,737.36 | 17,737.36 | 79,447,700 |
18 Apr 2024 | 17,775.41 | 17,863.32 | 17,716.92 | 17,837.40 | 17,837.40 | 60,700,500 |
17 Apr 2024 | 17,764.03 | 17,907.58 | 17,731.79 | 17,770.02 | 17,770.02 | 55,970,700 |
16 Apr 2024 | 18,022.17 | 18,022.69 | 17,713.50 | 17,766.23 | 17,766.23 | 73,217,300 |
15 Apr 2024 | 17,937.62 | 18,191.95 | 17,937.62 | 18,026.58 | 18,026.58 | 65,138,500 |
12 Apr 2024 | 17,965.95 | 18,162.56 | 17,860.73 | 17,930.32 | 17,930.32 | 78,993,900 |
11 Apr 2024 | 18,096.51 | 18,101.31 | 17,864.69 | 17,954.48 | 17,954.48 | 84,365,100 |
10 Apr 2024 | 18,078.89 | 18,239.50 | 17,975.84 | 18,097.30 | 18,097.30 | 83,348,200 |
09 Apr 2024 | 18,318.40 | 18,318.51 | 18,058.22 | 18,076.69 | 18,076.69 | 65,276,400 |
08 Apr 2024 | 18,163.39 | 18,326.37 | 18,163.39 | 18,318.97 | 18,318.97 | 61,073,600 |
05 Apr 2024 | 18,401.83 | 18,401.83 | 18,088.03 | 18,175.04 | 18,175.04 | 77,046,500 |
04 Apr 2024 | 18,366.37 | 18,427.43 | 18,340.24 | 18,403.13 | 18,403.13 | 62,521,400 |
03 Apr 2024 | 18,281.82 | 18,376.08 | 18,281.82 | 18,367.72 | 18,367.72 | 76,334,900 |
02 Apr 2024 | 18,492.36 | 18,567.16 | 18,275.94 | 18,283.13 | 18,283.13 | 82,077,300 |
28 Mar 2024 | 18,477.40 | 18,513.83 | 18,468.87 | 18,492.49 | 18,492.49 | 75,716,300 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |