Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8,547.75 | 8,584.96 | 8,513.60 | 8,546.42 | 8,546.42 | - |
02 May 2024 | 8,429.54 | 8,465.59 | 8,328.63 | 8,442.83 | 8,442.83 | - |
01 May 2024 | 8,379.05 | 8,507.54 | 8,340.27 | 8,358.54 | 8,358.54 | - |
30 Apr 2024 | 8,531.99 | 8,534.41 | 8,419.04 | 8,420.04 | 8,420.04 | - |
29 Apr 2024 | 8,555.79 | 8,580.66 | 8,523.80 | 8,569.52 | 8,569.52 | - |
26 Apr 2024 | 8,453.86 | 8,556.12 | 8,452.53 | 8,529.50 | 8,529.50 | - |
25 Apr 2024 | 8,444.66 | 8,498.15 | 8,385.09 | 8,478.05 | 8,478.05 | - |
24 Apr 2024 | 8,498.44 | 8,531.03 | 8,446.29 | 8,495.05 | 8,495.05 | - |
23 Apr 2024 | 8,365.18 | 8,481.16 | 8,360.18 | 8,454.03 | 8,454.03 | - |
22 Apr 2024 | 8,313.56 | 8,378.55 | 8,258.33 | 8,340.02 | 8,340.02 | - |
19 Apr 2024 | 8,321.59 | 8,344.96 | 8,228.00 | 8,259.62 | 8,259.62 | - |
18 Apr 2024 | 8,384.03 | 8,410.13 | 8,317.72 | 8,329.00 | 8,329.00 | - |
17 Apr 2024 | 8,485.66 | 8,487.41 | 8,367.33 | 8,377.79 | 8,377.79 | - |
16 Apr 2024 | 8,457.45 | 8,506.41 | 8,432.23 | 8,462.96 | 8,462.96 | - |
15 Apr 2024 | 8,667.05 | 8,672.53 | 8,446.37 | 8,468.43 | 8,468.43 | - |
12 Apr 2024 | 8,662.99 | 8,676.23 | 8,572.08 | 8,590.13 | 8,590.13 | - |
11 Apr 2024 | 8,708.76 | 8,776.44 | 8,653.08 | 8,755.11 | 8,755.11 | - |
10 Apr 2024 | 8,674.36 | 8,695.51 | 8,635.54 | 8,670.39 | 8,670.39 | - |
09 Apr 2024 | 8,793.71 | 8,806.61 | 8,726.07 | 8,799.76 | 8,799.76 | - |
08 Apr 2024 | 8,747.60 | 8,767.38 | 8,719.89 | 8,745.68 | 8,745.68 | - |
05 Apr 2024 | 8,656.49 | 8,777.39 | 8,650.31 | 8,737.24 | 8,737.24 | - |
04 Apr 2024 | 8,868.81 | 8,870.63 | 8,644.61 | 8,646.75 | 8,646.75 | - |
03 Apr 2024 | 8,746.21 | 8,821.94 | 8,744.95 | 8,777.62 | 8,777.62 | - |
02 Apr 2024 | 8,772.72 | 8,780.11 | 8,743.03 | 8,774.98 | 8,774.98 | - |
01 Apr 2024 | 8,912.47 | 8,922.18 | 8,843.88 | 8,869.30 | 8,869.30 | - |
28 Mar 2024 | 8,904.88 | 8,920.30 | 8,885.16 | 8,894.67 | 8,894.67 | - |
27 Mar 2024 | 8,892.93 | 8,894.00 | 8,837.76 | 8,892.63 | 8,892.63 | - |
26 Mar 2024 | 8,851.13 | 8,868.12 | 8,816.92 | 8,817.48 | 8,817.48 | - |
25 Mar 2024 | 8,818.52 | 8,851.15 | 8,809.20 | 8,830.48 | 8,830.48 | - |
22 Mar 2024 | 8,877.16 | 8,885.54 | 8,826.69 | 8,854.21 | 8,854.21 | - |
21 Mar 2024 | 8,926.33 | 8,960.25 | 8,896.01 | 8,896.88 | 8,896.88 | - |
20 Mar 2024 | 8,760.41 | 8,842.51 | 8,729.29 | 8,834.76 | 8,834.76 | - |
19 Mar 2024 | 8,685.08 | 8,751.11 | 8,669.71 | 8,747.38 | 8,747.38 | - |
18 Mar 2024 | 8,739.99 | 8,760.75 | 8,717.08 | 8,722.68 | 8,722.68 | - |
15 Mar 2024 | 8,710.41 | 8,713.28 | 8,651.76 | 8,663.59 | 8,663.59 | - |
14 Mar 2024 | 8,809.63 | 8,810.20 | 8,678.84 | 8,729.32 | 8,729.32 | - |
13 Mar 2024 | 8,837.20 | 8,844.22 | 8,788.44 | 8,798.38 | 8,798.38 | - |
12 Mar 2024 | 8,833.24 | 8,873.38 | 8,774.03 | 8,869.83 | 8,869.83 | - |
11 Mar 2024 | 8,777.16 | 8,817.79 | 8,751.07 | 8,804.20 | 8,804.20 | - |
08 Mar 2024 | 8,894.21 | 8,930.78 | 8,787.79 | 8,798.21 | 8,798.21 | - |
07 Mar 2024 | 8,871.38 | 8,925.94 | 8,845.29 | 8,901.94 | 8,901.94 | - |
06 Mar 2024 | 8,824.05 | 8,853.51 | 8,770.11 | 8,803.63 | 8,803.63 | - |
05 Mar 2024 | 8,808.11 | 8,811.73 | 8,682.54 | 8,723.49 | 8,723.49 | - |
04 Mar 2024 | 8,895.59 | 8,896.84 | 8,855.29 | 8,860.58 | 8,860.58 | - |
01 Mar 2024 | 8,789.24 | 8,902.37 | 8,771.14 | 8,888.42 | 8,888.42 | - |
29 Feb 2024 | 8,798.04 | 8,813.40 | 8,726.40 | 8,792.86 | 8,792.86 | - |
28 Feb 2024 | 8,733.58 | 8,761.20 | 8,722.86 | 8,741.58 | 8,741.58 | - |
27 Feb 2024 | 8,764.10 | 8,786.12 | 8,745.22 | 8,779.10 | 8,779.10 | - |
26 Feb 2024 | 8,732.85 | 8,772.74 | 8,730.06 | 8,740.26 | 8,740.26 | - |
23 Feb 2024 | 8,748.84 | 8,761.00 | 8,706.88 | 8,722.55 | 8,722.55 | - |
22 Feb 2024 | 8,697.20 | 8,765.19 | 8,674.03 | 8,746.76 | 8,746.76 | - |
21 Feb 2024 | 8,513.17 | 8,553.06 | 8,481.58 | 8,552.01 | 8,552.01 | - |
20 Feb 2024 | 8,619.15 | 8,640.37 | 8,549.63 | 8,608.15 | 8,608.15 | - |
16 Feb 2024 | 8,719.50 | 8,733.05 | 8,642.89 | 8,656.72 | 8,656.72 | - |
15 Feb 2024 | 8,684.54 | 8,733.40 | 8,663.38 | 8,719.20 | 8,719.20 | - |
14 Feb 2024 | 8,619.40 | 8,659.41 | 8,579.77 | 8,656.69 | 8,656.69 | - |
13 Feb 2024 | 8,533.52 | 8,601.22 | 8,494.15 | 8,556.06 | 8,556.06 | - |
12 Feb 2024 | 8,697.51 | 8,765.79 | 8,697.51 | 8,709.54 | 8,709.54 | - |
09 Feb 2024 | 8,673.88 | 8,727.67 | 8,662.52 | 8,709.66 | 8,709.66 | - |
08 Feb 2024 | 8,635.14 | 8,678.62 | 8,626.26 | 8,667.41 | 8,667.41 | - |
07 Feb 2024 | 8,636.20 | 8,678.06 | 8,593.33 | 8,641.19 | 8,641.19 | - |
06 Feb 2024 | 8,587.02 | 8,587.77 | 8,533.96 | 8,579.27 | 8,579.27 | - |
05 Feb 2024 | 8,569.40 | 8,572.08 | 8,492.80 | 8,556.79 | 8,556.79 | - |
02 Feb 2024 | 8,529.58 | 8,617.79 | 8,518.52 | 8,595.25 | 8,595.25 | - |
01 Feb 2024 | 8,493.62 | 8,566.86 | 8,452.63 | 8,564.37 | 8,564.37 | - |
31 Jan 2024 | 8,526.13 | 8,581.33 | 8,457.32 | 8,464.97 | 8,464.97 | - |
30 Jan 2024 | 8,593.89 | 8,608.53 | 8,576.75 | 8,587.30 | 8,587.30 | - |
29 Jan 2024 | 8,552.03 | 8,639.23 | 8,549.18 | 8,638.88 | 8,638.88 | - |
26 Jan 2024 | 8,561.03 | 8,592.52 | 8,535.60 | 8,553.90 | 8,553.90 | - |
25 Jan 2024 | 8,639.67 | 8,640.63 | 8,556.50 | 8,595.27 | 8,595.27 | - |
24 Jan 2024 | 8,644.97 | 8,650.22 | 8,561.96 | 8,567.92 | 8,567.92 | - |
23 Jan 2024 | 8,561.82 | 8,580.11 | 8,528.36 | 8,576.78 | 8,576.78 | - |
22 Jan 2024 | 8,556.20 | 8,576.35 | 8,525.92 | 8,543.86 | 8,543.86 | - |
19 Jan 2024 | 8,397.88 | 8,511.38 | 8,387.03 | 8,506.17 | 8,506.17 | - |
18 Jan 2024 | 8,334.41 | 8,377.92 | 8,292.28 | 8,370.51 | 8,370.51 | - |
17 Jan 2024 | 8,258.25 | 8,280.33 | 8,203.03 | 8,274.55 | 8,274.55 | - |
16 Jan 2024 | 8,308.97 | 8,354.77 | 8,282.06 | 8,327.80 | 8,327.80 | - |
12 Jan 2024 | 8,389.76 | 8,410.45 | 8,332.29 | 8,353.99 | 8,353.99 | - |
11 Jan 2024 | 8,361.35 | 8,377.46 | 8,264.44 | 8,356.02 | 8,356.02 | - |
10 Jan 2024 | 8,332.43 | 8,370.48 | 8,294.47 | 8,354.20 | 8,354.20 | - |
09 Jan 2024 | 8,261.69 | 8,349.00 | 8,261.69 | 8,331.89 | 8,331.89 | - |
08 Jan 2024 | 8,197.19 | 8,333.97 | 8,194.18 | 8,331.79 | 8,331.79 | - |
05 Jan 2024 | 8,159.17 | 8,236.04 | 8,159.17 | 8,181.61 | 8,181.61 | - |
04 Jan 2024 | 8,159.69 | 8,228.50 | 8,159.41 | 8,173.28 | 8,173.28 | - |
03 Jan 2024 | 8,248.05 | 8,260.38 | 8,197.54 | 8,202.13 | 8,202.13 | - |
02 Jan 2024 | 8,343.28 | 8,369.95 | 8,275.41 | 8,312.83 | 8,312.83 | - |
29 Dec 2023 | 8,439.12 | 8,459.17 | 8,385.14 | 8,412.95 | 8,412.95 | - |
28 Dec 2023 | 8,467.38 | 8,471.97 | 8,448.68 | 8,451.45 | 8,451.45 | - |
27 Dec 2023 | 8,453.74 | 8,460.82 | 8,427.88 | 8,452.84 | 8,452.84 | - |
26 Dec 2023 | 8,395.10 | 8,454.75 | 8,394.02 | 8,440.18 | 8,440.18 | - |
22 Dec 2023 | 8,375.01 | 8,395.80 | 8,333.34 | 8,374.75 | 8,374.75 | - |
21 Dec 2023 | 8,307.97 | 8,349.37 | 8,279.80 | 8,343.17 | 8,343.17 | - |
20 Dec 2023 | 8,335.10 | 8,378.55 | 8,225.31 | 8,226.51 | 8,226.51 | - |
19 Dec 2023 | 8,322.23 | 8,368.12 | 8,322.23 | 8,366.92 | 8,366.92 | - |
18 Dec 2023 | 8,313.06 | 8,322.08 | 8,277.87 | 8,308.96 | 8,308.96 | - |
15 Dec 2023 | 8,326.64 | 8,332.87 | 8,269.05 | 8,294.14 | 8,294.14 | - |
14 Dec 2023 | 8,303.78 | 8,353.78 | 8,244.72 | 8,291.57 | 8,291.57 | - |
13 Dec 2023 | 8,102.41 | 8,238.94 | 8,083.19 | 8,237.03 | 8,237.03 | - |
12 Dec 2023 | 8,037.84 | 8,082.51 | 8,002.10 | 8,082.19 | 8,082.19 | - |
11 Dec 2023 | 7,938.51 | 8,053.51 | 7,938.36 | 8,038.28 | 8,038.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |