Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 17,079.67 | 17,229.19 | 16,924.58 | 17,021.31 | 17,021.31 | 2,374,210,700 |
25 Jul 2024 | 17,260.83 | 17,288.46 | 16,964.52 | 17,021.91 | 17,021.91 | 2,401,390,700 |
24 Jul 2024 | 17,454.43 | 17,516.95 | 17,251.26 | 17,311.05 | 17,311.05 | 2,208,182,400 |
23 Jul 2024 | 17,679.55 | 17,707.68 | 17,451.86 | 17,469.36 | 17,469.36 | 2,216,456,000 |
22 Jul 2024 | 17,465.13 | 17,693.35 | 17,313.88 | 17,635.88 | 17,635.88 | 2,133,630,300 |
19 Jul 2024 | 17,603.80 | 17,629.97 | 17,376.23 | 17,417.68 | 17,417.68 | 2,811,638,800 |
18 Jul 2024 | 17,653.23 | 17,864.12 | 17,623.74 | 17,778.41 | 17,778.41 | 2,018,291,500 |
17 Jul 2024 | 17,741.77 | 17,807.68 | 17,658.68 | 17,739.41 | 17,739.41 | 2,757,015,800 |
16 Jul 2024 | 17,845.06 | 17,899.55 | 17,727.98 | 17,727.98 | 17,727.98 | 2,334,968,300 |
15 Jul 2024 | 18,201.48 | 18,243.39 | 17,946.49 | 18,015.94 | 18,015.94 | 2,326,339,500 |
12 Jul 2024 | 18,020.17 | 18,317.31 | 18,020.17 | 18,293.38 | 18,293.38 | 3,059,027,200 |
11 Jul 2024 | 17,629.13 | 17,864.09 | 17,621.05 | 17,832.33 | 17,832.33 | 2,231,597,400 |
10 Jul 2024 | 17,613.50 | 17,765.88 | 17,455.08 | 17,471.67 | 17,471.67 | 2,641,974,200 |
09 Jul 2024 | 17,481.00 | 17,617.64 | 17,376.48 | 17,523.23 | 17,523.23 | 2,618,911,600 |
08 Jul 2024 | 17,667.97 | 17,735.58 | 17,453.56 | 17,524.06 | 17,524.06 | 2,348,970,100 |
05 Jul 2024 | 18,035.77 | 18,105.01 | 17,799.61 | 17,799.61 | 17,799.61 | 2,886,550,200 |
04 Jul 2024 | 18,079.72 | 18,133.30 | 17,942.08 | 18,028.28 | 18,028.28 | 2,994,630,800 |
03 Jul 2024 | 17,841.77 | 18,017.76 | 17,808.27 | 17,978.57 | 17,978.57 | 3,089,691,800 |
02 Jul 2024 | 17,669.42 | 17,986.14 | 17,669.42 | 17,769.14 | 17,769.14 | 3,374,290,200 |
28 Jun 2024 | 17,583.19 | 17,865.47 | 17,583.19 | 17,718.61 | 17,718.61 | 2,826,596,300 |
27 Jun 2024 | 17,946.00 | 17,961.92 | 17,677.33 | 17,716.47 | 17,716.47 | 2,806,087,800 |
26 Jun 2024 | 17,934.63 | 18,156.35 | 17,934.63 | 18,089.93 | 18,089.93 | 2,308,525,600 |
25 Jun 2024 | 18,088.02 | 18,231.46 | 17,959.07 | 18,072.90 | 18,072.90 | 2,333,709,800 |
24 Jun 2024 | 17,906.36 | 18,032.67 | 17,789.57 | 18,027.71 | 18,027.71 | 2,716,259,500 |
21 Jun 2024 | 18,199.14 | 18,240.13 | 17,968.37 | 18,028.52 | 18,028.52 | 3,426,213,700 |
20 Jun 2024 | 18,453.63 | 18,520.37 | 18,274.20 | 18,335.32 | 18,335.32 | 2,682,897,600 |
19 Jun 2024 | 18,056.22 | 18,448.66 | 18,039.01 | 18,430.39 | 18,430.39 | 3,513,293,400 |
18 Jun 2024 | 17,961.89 | 18,043.48 | 17,854.79 | 17,915.55 | 17,915.55 | 2,550,030,800 |
17 Jun 2024 | 17,848.87 | 18,122.80 | 17,752.96 | 17,936.12 | 17,936.12 | 2,118,421,200 |
14 Jun 2024 | 18,028.07 | 18,109.89 | 17,927.16 | 17,941.78 | 17,941.78 | 2,621,288,300 |
13 Jun 2024 | 18,104.13 | 18,173.53 | 17,971.57 | 18,112.63 | 18,112.63 | 2,331,253,000 |
12 Jun 2024 | 18,032.40 | 18,063.72 | 17,848.76 | 17,937.84 | 17,937.84 | 3,139,463,400 |
11 Jun 2024 | 18,163.12 | 18,267.69 | 17,994.10 | 18,176.34 | 18,176.34 | 3,528,461,800 |
07 Jun 2024 | 18,562.48 | 18,575.69 | 18,302.33 | 18,366.95 | 18,366.95 | 3,310,059,200 |
06 Jun 2024 | 18,577.58 | 18,700.68 | 18,383.80 | 18,476.80 | 18,476.80 | 2,797,746,800 |
05 Jun 2024 | 18,489.78 | 18,724.62 | 18,375.27 | 18,424.96 | 18,424.96 | 3,250,805,000 |
04 Jun 2024 | 18,335.45 | 18,541.03 | 18,335.45 | 18,444.11 | 18,444.11 | 2,971,467,000 |
03 Jun 2024 | 18,283.56 | 18,573.81 | 18,283.56 | 18,403.04 | 18,403.04 | 3,140,936,400 |
31 May 2024 | 18,409.62 | 18,551.18 | 18,077.39 | 18,079.61 | 18,079.61 | 5,337,054,200 |
30 May 2024 | 18,423.78 | 18,537.92 | 18,163.21 | 18,230.19 | 18,230.19 | 3,492,796,500 |
29 May 2024 | 18,659.41 | 18,694.55 | 18,425.09 | 18,477.01 | 18,477.01 | 3,215,579,000 |
28 May 2024 | 18,814.01 | 19,000.52 | 18,776.10 | 18,821.16 | 18,821.16 | 2,432,705,400 |
27 May 2024 | 18,606.02 | 18,871.13 | 18,504.53 | 18,827.35 | 18,827.35 | 2,906,070,700 |
24 May 2024 | 18,742.28 | 18,867.91 | 18,532.41 | 18,608.94 | 18,608.94 | 3,549,017,600 |
23 May 2024 | 19,024.41 | 19,024.41 | 18,776.21 | 18,868.71 | 18,868.71 | 3,166,005,900 |
22 May 2024 | 19,225.26 | 19,359.68 | 19,149.41 | 19,195.60 | 19,195.60 | 2,837,605,100 |
21 May 2024 | 19,473.67 | 19,487.36 | 19,175.80 | 19,220.62 | 19,220.62 | 3,517,186,600 |
20 May 2024 | 19,621.43 | 19,706.12 | 19,574.56 | 19,636.22 | 19,636.22 | 3,501,238,100 |
17 May 2024 | 19,525.12 | 19,602.24 | 19,342.96 | 19,553.61 | 19,553.61 | 4,376,057,600 |
16 May 2024 | 19,262.79 | 19,442.90 | 19,114.38 | 19,376.53 | 19,376.53 | 5,813,458,500 |
14 May 2024 | 19,203.82 | 19,301.13 | 19,072.64 | 19,073.71 | 19,073.71 | 3,455,242,600 |
13 May 2024 | 18,904.58 | 19,123.48 | 18,827.60 | 19,115.06 | 19,115.06 | 3,760,625,900 |
10 May 2024 | 18,669.43 | 18,993.28 | 18,657.51 | 18,963.68 | 18,963.68 | 6,506,899,800 |
09 May 2024 | 18,306.25 | 18,560.76 | 18,278.11 | 18,537.81 | 18,537.81 | 2,904,974,500 |
08 May 2024 | 18,510.54 | 18,606.56 | 18,298.36 | 18,313.86 | 18,313.86 | 2,911,676,300 |
07 May 2024 | 18,577.55 | 18,638.81 | 18,411.02 | 18,479.37 | 18,479.37 | 2,494,399,700 |
06 May 2024 | 18,488.55 | 18,590.17 | 18,389.54 | 18,578.30 | 18,578.30 | 3,438,627,300 |
03 May 2024 | 18,543.30 | 18,604.17 | 18,362.22 | 18,475.92 | 18,475.92 | 2,476,085,800 |
02 May 2024 | 17,760.68 | 18,217.82 | 17,740.62 | 18,207.13 | 18,207.13 | 2,424,963,300 |
30 Apr 2024 | 17,843.44 | 17,902.02 | 17,686.94 | 17,763.03 | 17,763.03 | 3,679,962,400 |
29 Apr 2024 | 17,737.93 | 18,031.16 | 17,679.19 | 17,746.91 | 17,746.91 | 4,850,882,200 |
26 Apr 2024 | 17,336.20 | 17,758.24 | 17,336.20 | 17,651.15 | 17,651.15 | 3,850,968,700 |
25 Apr 2024 | 17,144.12 | 17,438.83 | 17,109.57 | 17,284.54 | 17,284.54 | 3,147,284,200 |
24 Apr 2024 | 16,993.17 | 17,217.86 | 16,934.65 | 17,201.27 | 17,201.27 | 3,314,752,700 |
23 Apr 2024 | 16,679.39 | 16,846.13 | 16,599.21 | 16,828.93 | 16,828.93 | 2,993,655,900 |
22 Apr 2024 | 16,410.83 | 16,637.82 | 16,410.83 | 16,511.69 | 16,511.69 | 2,915,063,300 |
19 Apr 2024 | 16,246.34 | 16,254.90 | 16,044.45 | 16,224.14 | 16,224.14 | 3,393,743,300 |
18 Apr 2024 | 16,253.24 | 16,507.60 | 16,206.55 | 16,385.87 | 16,385.87 | 3,228,014,900 |
17 Apr 2024 | 16,225.54 | 16,316.69 | 16,155.83 | 16,251.84 | 16,251.84 | 2,450,526,000 |
16 Apr 2024 | 16,367.69 | 16,449.24 | 16,208.64 | 16,248.97 | 16,248.97 | 3,092,911,600 |
15 Apr 2024 | 16,487.36 | 16,647.09 | 16,465.40 | 16,600.46 | 16,600.46 | 2,561,790,600 |
12 Apr 2024 | 16,978.70 | 17,031.31 | 16,721.69 | 16,721.69 | 16,721.69 | 2,840,321,200 |
11 Apr 2024 | 16,856.19 | 17,141.36 | 16,856.19 | 17,095.03 | 17,095.03 | 2,480,545,300 |
10 Apr 2024 | 16,926.02 | 17,190.50 | 16,918.36 | 17,139.17 | 17,139.17 | 2,549,074,700 |
09 Apr 2024 | 16,819.18 | 17,006.85 | 16,805.99 | 16,828.07 | 16,828.07 | 2,120,056,900 |
08 Apr 2024 | 16,650.83 | 16,895.06 | 16,580.53 | 16,732.85 | 16,732.85 | 2,636,773,000 |
05 Apr 2024 | 16,787.93 | 16,839.55 | 16,480.36 | 16,723.92 | 16,723.92 | 1,804,396,100 |
03 Apr 2024 | 16,926.85 | 16,926.85 | 16,689.19 | 16,725.10 | 16,725.10 | 2,667,363,200 |
02 Apr 2024 | 16,811.74 | 17,007.34 | 16,811.74 | 16,931.52 | 16,931.52 | 3,983,141,300 |
28 Mar 2024 | 16,378.40 | 16,725.61 | 16,345.90 | 16,541.42 | 16,541.42 | 3,203,421,300 |
27 Mar 2024 | 16,530.44 | 16,612.00 | 16,354.81 | 16,392.84 | 16,392.84 | 2,769,889,600 |
26 Mar 2024 | 16,548.50 | 16,728.90 | 16,452.55 | 16,618.32 | 16,618.32 | 2,745,765,700 |
25 Mar 2024 | 16,531.95 | 16,612.64 | 16,441.30 | 16,473.64 | 16,473.64 | 2,624,506,500 |
22 Mar 2024 | 16,745.27 | 16,747.20 | 16,341.61 | 16,499.47 | 16,499.47 | 3,110,411,500 |
21 Mar 2024 | 16,762.83 | 16,973.52 | 16,762.83 | 16,863.10 | 16,863.10 | 3,220,967,100 |
20 Mar 2024 | 16,559.01 | 16,654.08 | 16,430.12 | 16,543.07 | 16,543.07 | 2,291,672,600 |
19 Mar 2024 | 16,628.07 | 16,682.54 | 16,492.09 | 16,529.48 | 16,529.48 | 2,433,582,900 |
18 Mar 2024 | 16,690.26 | 16,801.64 | 16,641.58 | 16,737.12 | 16,737.12 | 2,241,776,800 |
15 Mar 2024 | 16,758.36 | 16,821.13 | 16,550.42 | 16,720.89 | 16,720.89 | 3,776,694,200 |
14 Mar 2024 | 17,120.54 | 17,209.82 | 16,878.11 | 16,961.66 | 16,961.66 | 2,699,096,400 |
13 Mar 2024 | 17,059.11 | 17,214.67 | 17,050.87 | 17,082.11 | 17,082.11 | 2,801,014,000 |
12 Mar 2024 | 16,701.95 | 17,154.87 | 16,613.45 | 17,093.50 | 17,093.50 | 4,001,753,000 |
11 Mar 2024 | 16,416.17 | 16,625.64 | 16,416.17 | 16,587.57 | 16,587.57 | 2,494,031,000 |
08 Mar 2024 | 16,275.39 | 16,489.73 | 16,275.39 | 16,353.39 | 16,353.39 | 2,596,313,300 |
07 Mar 2024 | 16,417.77 | 16,512.41 | 16,136.12 | 16,229.78 | 16,229.78 | 2,535,414,300 |
06 Mar 2024 | 16,167.45 | 16,545.05 | 16,145.22 | 16,438.09 | 16,438.09 | 2,488,701,100 |
05 Mar 2024 | 16,343.95 | 16,450.37 | 16,095.68 | 16,162.64 | 16,162.64 | 2,697,889,500 |
04 Mar 2024 | 16,629.55 | 16,645.96 | 16,473.65 | 16,595.97 | 16,595.97 | 2,519,017,900 |
01 Mar 2024 | 16,390.89 | 16,651.67 | 16,321.12 | 16,589.44 | 16,589.44 | 2,880,658,500 |
29 Feb 2024 | 16,429.57 | 16,695.36 | 16,429.57 | 16,511.44 | 16,511.44 | 3,380,825,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |