Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 8,512.79 | 8,617.65 | 8,512.79 | 8,597.17 | 8,597.17 | 1,007,800 |
25 Jul 2024 | 8,443.44 | 8,524.81 | 8,428.75 | 8,474.70 | 8,474.70 | 1,012,500 |
24 Jul 2024 | 8,582.63 | 8,640.33 | 8,469.88 | 8,493.10 | 8,493.10 | 1,094,200 |
23 Jul 2024 | 8,862.94 | 8,862.94 | 8,606.58 | 8,606.58 | 8,606.58 | 1,096,200 |
22 Jul 2024 | 8,908.21 | 8,925.44 | 8,823.78 | 8,869.82 | 8,869.82 | 1,077,700 |
19 Jul 2024 | 8,826.64 | 8,932.08 | 8,820.09 | 8,903.23 | 8,903.23 | 1,120,800 |
18 Jul 2024 | 8,760.66 | 8,880.44 | 8,730.98 | 8,879.33 | 8,879.33 | 1,186,200 |
17 Jul 2024 | 8,860.75 | 8,884.79 | 8,809.13 | 8,835.14 | 8,835.14 | 1,215,100 |
16 Jul 2024 | 8,783.35 | 8,881.77 | 8,780.09 | 8,877.02 | 8,877.02 | 1,165,900 |
15 Jul 2024 | 8,825.47 | 8,834.03 | 8,780.75 | 8,801.62 | 8,801.62 | 1,122,800 |
12 Jul 2024 | 8,831.68 | 8,885.36 | 8,814.09 | 8,854.08 | 8,854.08 | 1,188,000 |
11 Jul 2024 | 8,800.39 | 8,890.76 | 8,746.90 | 8,870.36 | 8,870.36 | 1,456,300 |
10 Jul 2024 | 8,672.33 | 8,762.77 | 8,664.92 | 8,697.22 | 8,697.22 | 1,206,900 |
09 Jul 2024 | 8,548.16 | 8,733.87 | 8,513.17 | 8,705.94 | 8,705.94 | 1,331,100 |
08 Jul 2024 | 8,675.97 | 8,675.97 | 8,539.42 | 8,561.95 | 8,561.95 | 1,046,100 |
05 Jul 2024 | 8,664.80 | 8,719.71 | 8,573.76 | 8,695.55 | 8,695.55 | 931,100 |
04 Jul 2024 | 8,775.84 | 8,821.00 | 8,670.34 | 8,673.83 | 8,673.83 | 995,000 |
03 Jul 2024 | 8,808.37 | 8,827.09 | 8,734.72 | 8,760.43 | 8,760.43 | 966,000 |
02 Jul 2024 | 8,886.09 | 8,895.55 | 8,789.28 | 8,812.67 | 8,812.67 | 1,106,600 |
01 Jul 2024 | 8,835.16 | 8,914.20 | 8,771.01 | 8,899.17 | 8,899.17 | 1,108,200 |
28 Jun 2024 | 8,814.93 | 8,960.96 | 8,814.93 | 8,848.70 | 8,848.70 | 1,229,000 |
27 Jun 2024 | 8,944.73 | 8,947.96 | 8,844.87 | 8,849.70 | 8,849.70 | 1,081,600 |
26 Jun 2024 | 8,838.00 | 9,001.03 | 8,811.36 | 8,987.30 | 8,987.30 | 1,147,900 |
25 Jun 2024 | 8,911.90 | 8,948.22 | 8,797.05 | 8,850.29 | 8,850.29 | 1,089,200 |
24 Jun 2024 | 9,004.85 | 9,030.71 | 8,916.46 | 8,924.17 | 8,924.17 | 1,147,200 |
21 Jun 2024 | 9,041.44 | 9,100.83 | 9,008.34 | 9,064.84 | 9,064.84 | 989,300 |
20 Jun 2024 | 9,201.35 | 9,225.02 | 9,066.05 | 9,068.85 | 9,068.85 | 1,135,200 |
19 Jun 2024 | 9,324.88 | 9,325.85 | 9,218.91 | 9,219.07 | 9,219.07 | 1,044,800 |
18 Jun 2024 | 9,278.28 | 9,329.99 | 9,276.44 | 9,318.47 | 9,318.47 | 1,209,300 |
17 Jun 2024 | 9,209.46 | 9,298.01 | 9,202.17 | 9,281.25 | 9,281.25 | 1,338,800 |
14 Jun 2024 | 9,177.41 | 9,265.97 | 9,138.32 | 9,252.25 | 9,252.25 | 1,505,600 |
13 Jun 2024 | 9,281.05 | 9,296.37 | 9,190.88 | 9,206.24 | 9,206.24 | 1,294,600 |
12 Jun 2024 | 9,244.31 | 9,299.36 | 9,243.73 | 9,269.94 | 9,269.94 | 1,152,300 |
11 Jun 2024 | 9,198.54 | 9,282.71 | 9,166.47 | 9,262.35 | 9,262.35 | 1,166,800 |
07 Jun 2024 | 9,343.80 | 9,366.34 | 9,181.89 | 9,255.68 | 9,255.68 | 1,212,800 |
06 Jun 2024 | 9,417.93 | 9,446.88 | 9,313.88 | 9,340.01 | 9,340.01 | 1,420,900 |
05 Jun 2024 | 9,450.07 | 9,509.78 | 9,393.61 | 9,393.61 | 9,393.61 | 1,140,200 |
04 Jun 2024 | 9,350.83 | 9,486.74 | 9,327.83 | 9,469.32 | 9,469.32 | 1,201,600 |
03 Jun 2024 | 9,358.59 | 9,422.07 | 9,307.92 | 9,370.50 | 9,370.50 | 1,353,500 |
31 May 2024 | 9,388.27 | 9,455.33 | 9,364.38 | 9,364.38 | 9,364.38 | 1,160,500 |
30 May 2024 | 9,395.79 | 9,441.49 | 9,366.13 | 9,384.72 | 9,384.72 | 1,193,300 |
29 May 2024 | 9,387.65 | 9,460.63 | 9,379.30 | 9,414.98 | 9,414.98 | 1,188,400 |
28 May 2024 | 9,489.08 | 9,494.77 | 9,385.44 | 9,391.05 | 9,391.05 | 1,238,300 |
27 May 2024 | 9,444.23 | 9,511.14 | 9,375.52 | 9,507.75 | 9,507.75 | 1,272,100 |
24 May 2024 | 9,508.85 | 9,578.73 | 9,421.55 | 9,424.58 | 9,424.58 | 1,216,100 |
23 May 2024 | 9,667.18 | 9,672.18 | 9,520.21 | 9,541.64 | 9,541.64 | 1,398,800 |
22 May 2024 | 9,674.50 | 9,709.00 | 9,643.87 | 9,693.05 | 9,693.05 | 1,334,400 |
21 May 2024 | 9,721.72 | 9,730.28 | 9,649.15 | 9,681.66 | 9,681.66 | 1,268,100 |
20 May 2024 | 9,710.20 | 9,779.36 | 9,701.85 | 9,750.82 | 9,750.82 | 1,704,000 |
17 May 2024 | 9,590.39 | 9,709.42 | 9,563.47 | 9,709.42 | 9,709.42 | 1,526,600 |
16 May 2024 | 9,614.73 | 9,668.85 | 9,582.22 | 9,604.13 | 9,604.13 | 1,420,900 |
15 May 2024 | 9,648.43 | 9,659.03 | 9,577.21 | 9,583.54 | 9,583.54 | 1,266,900 |
14 May 2024 | 9,689.55 | 9,736.28 | 9,633.80 | 9,668.73 | 9,668.73 | 1,340,800 |
13 May 2024 | 9,659.64 | 9,720.48 | 9,605.18 | 9,673.32 | 9,673.32 | 1,379,400 |
10 May 2024 | 9,788.83 | 9,805.92 | 9,670.89 | 9,731.24 | 9,731.24 | 1,401,100 |
09 May 2024 | 9,648.22 | 9,805.12 | 9,648.22 | 9,788.07 | 9,788.07 | 1,445,700 |
08 May 2024 | 9,743.87 | 9,743.87 | 9,633.70 | 9,638.82 | 9,638.82 | 1,390,500 |
07 May 2024 | 9,778.16 | 9,804.76 | 9,743.19 | 9,770.94 | 9,770.94 | 1,567,300 |
06 May 2024 | 9,735.88 | 9,804.20 | 9,732.69 | 9,779.21 | 9,779.21 | 1,901,100 |
30 Apr 2024 | 9,647.06 | 9,662.56 | 9,587.08 | 9,587.12 | 9,587.12 | 1,816,800 |
29 Apr 2024 | 9,479.60 | 9,718.36 | 9,479.60 | 9,673.76 | 9,673.76 | 2,057,100 |
26 Apr 2024 | 9,258.49 | 9,471.29 | 9,258.49 | 9,463.91 | 9,463.91 | 1,872,700 |
25 Apr 2024 | 9,204.79 | 9,329.41 | 9,198.32 | 9,264.48 | 9,264.48 | 1,264,900 |
24 Apr 2024 | 9,186.19 | 9,254.65 | 9,135.58 | 9,251.13 | 9,251.13 | 1,262,100 |
23 Apr 2024 | 9,231.90 | 9,269.71 | 9,147.95 | 9,183.14 | 9,183.14 | 1,306,300 |
22 Apr 2024 | 9,228.18 | 9,327.59 | 9,212.28 | 9,239.14 | 9,239.14 | 1,365,600 |
19 Apr 2024 | 9,316.98 | 9,351.96 | 9,220.64 | 9,279.46 | 9,279.46 | 1,426,400 |
18 Apr 2024 | 9,336.73 | 9,477.13 | 9,299.33 | 9,376.81 | 9,376.81 | 1,593,900 |
17 Apr 2024 | 9,180.51 | 9,381.77 | 9,180.51 | 9,381.77 | 9,381.77 | 1,531,800 |
16 Apr 2024 | 9,312.49 | 9,341.97 | 9,148.82 | 9,155.07 | 9,155.07 | 1,625,700 |
15 Apr 2024 | 9,228.14 | 9,407.07 | 9,189.96 | 9,369.70 | 9,369.70 | 1,594,400 |
12 Apr 2024 | 9,301.08 | 9,343.18 | 9,212.60 | 9,228.23 | 9,228.23 | 1,274,900 |
11 Apr 2024 | 9,234.92 | 9,378.43 | 9,233.27 | 9,300.77 | 9,300.77 | 1,304,900 |
10 Apr 2024 | 9,425.80 | 9,425.80 | 9,243.80 | 9,297.96 | 9,297.96 | 1,273,100 |
09 Apr 2024 | 9,386.80 | 9,449.65 | 9,352.35 | 9,448.98 | 9,448.98 | 1,256,700 |
08 Apr 2024 | 9,512.60 | 9,525.95 | 9,393.61 | 9,394.61 | 9,394.61 | 1,536,400 |
03 Apr 2024 | 9,564.65 | 9,575.56 | 9,508.65 | 9,544.77 | 9,544.77 | 1,508,700 |
02 Apr 2024 | 9,633.97 | 9,633.97 | 9,546.47 | 9,586.95 | 9,586.95 | 1,550,500 |
01 Apr 2024 | 9,451.73 | 9,647.07 | 9,451.73 | 9,647.07 | 9,647.07 | 1,656,600 |
29 Mar 2024 | 9,335.11 | 9,400.85 | 9,304.76 | 9,400.85 | 9,400.85 | 1,231,700 |
28 Mar 2024 | 9,221.53 | 9,440.31 | 9,221.53 | 9,342.92 | 9,342.92 | 1,370,500 |
27 Mar 2024 | 9,437.56 | 9,437.67 | 9,222.47 | 9,222.47 | 9,222.47 | 1,320,900 |
26 Mar 2024 | 9,413.26 | 9,490.75 | 9,366.00 | 9,449.43 | 9,449.43 | 1,364,800 |
25 Mar 2024 | 9,538.35 | 9,601.84 | 9,421.08 | 9,422.61 | 9,422.61 | 1,501,600 |
22 Mar 2024 | 9,659.88 | 9,680.21 | 9,505.99 | 9,565.56 | 9,565.56 | 1,578,500 |
21 Mar 2024 | 9,736.23 | 9,758.33 | 9,663.49 | 9,682.51 | 9,682.51 | 1,559,800 |
20 Mar 2024 | 9,669.70 | 9,725.31 | 9,654.53 | 9,717.37 | 9,717.37 | 1,474,800 |
19 Mar 2024 | 9,723.40 | 9,785.10 | 9,696.69 | 9,696.69 | 9,696.69 | 1,610,800 |
18 Mar 2024 | 9,665.07 | 9,752.83 | 9,646.21 | 9,752.83 | 9,752.83 | 1,763,300 |
15 Mar 2024 | 9,532.42 | 9,616.49 | 9,455.51 | 9,612.75 | 9,612.75 | 1,495,900 |
14 Mar 2024 | 9,598.42 | 9,675.47 | 9,489.02 | 9,555.42 | 9,555.42 | 1,526,300 |
13 Mar 2024 | 9,640.09 | 9,674.14 | 9,568.88 | 9,604.99 | 9,604.99 | 1,592,800 |
12 Mar 2024 | 9,603.45 | 9,649.74 | 9,535.21 | 9,630.55 | 9,630.55 | 1,735,600 |
11 Mar 2024 | 9,369.65 | 9,581.66 | 9,363.41 | 9,581.53 | 9,581.53 | 1,600,700 |
08 Mar 2024 | 9,281.61 | 9,386.75 | 9,230.06 | 9,369.05 | 9,369.05 | 1,321,100 |
07 Mar 2024 | 9,398.05 | 9,454.54 | 9,267.12 | 9,267.12 | 9,267.12 | 1,528,000 |
06 Mar 2024 | 9,366.71 | 9,487.19 | 9,309.84 | 9,395.65 | 9,395.65 | 1,397,900 |
05 Mar 2024 | 9,371.94 | 9,448.73 | 9,344.45 | 9,416.80 | 9,416.80 | 1,650,200 |
04 Mar 2024 | 9,456.37 | 9,486.70 | 9,359.84 | 9,438.24 | 9,438.24 | 1,666,600 |
01 Mar 2024 | 9,345.74 | 9,452.63 | 9,298.16 | 9,434.75 | 9,434.75 | 1,751,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |