Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 5,537.31 | 5,664.24 | 5,469.94 | 5,608.36 | 5,608.36 | 12,195,996 |
04 May 2024 | 5,499.55 | 5,609.18 | 5,397.18 | 5,554.96 | 5,554.96 | 12,603,368 |
03 May 2024 | 5,441.35 | 5,542.50 | 5,309.14 | 5,499.55 | 5,499.55 | 14,338,589 |
02 May 2024 | 5,354.62 | 5,451.79 | 5,098.33 | 5,441.35 | 5,441.35 | 23,859,102 |
01 May 2024 | 5,468.23 | 5,535.58 | 5,204.14 | 5,354.63 | 5,354.63 | 19,589,738 |
30 Apr 2024 | 5,548.03 | 5,562.98 | 5,359.70 | 5,468.21 | 5,468.21 | 12,551,178 |
29 Apr 2024 | 5,673.55 | 5,767.00 | 5,542.40 | 5,548.03 | 5,548.03 | 10,449,204 |
28 Apr 2024 | 5,629.50 | 5,678.53 | 5,488.02 | 5,673.55 | 5,673.55 | 11,412,259 |
27 Apr 2024 | 5,646.35 | 5,676.15 | 5,518.66 | 5,629.50 | 5,629.50 | 12,927,537 |
26 Apr 2024 | 5,590.94 | 5,715.21 | 5,478.49 | 5,646.35 | 5,646.35 | 15,013,785 |
25 Apr 2024 | 5,916.75 | 6,045.69 | 5,542.26 | 5,590.83 | 5,590.83 | 20,523,988 |
24 Apr 2024 | 6,035.77 | 6,102.34 | 5,905.79 | 5,916.76 | 5,916.76 | 18,099,066 |
23 Apr 2024 | 5,760.82 | 6,090.30 | 5,752.29 | 6,035.77 | 6,035.77 | 17,174,070 |
22 Apr 2024 | 5,801.41 | 5,856.39 | 5,680.77 | 5,760.82 | 5,760.82 | 13,071,828 |
21 Apr 2024 | 5,555.02 | 5,812.05 | 5,528.50 | 5,801.41 | 5,801.41 | 15,443,016 |
20 Apr 2024 | 5,603.29 | 5,772.31 | 5,298.84 | 5,555.02 | 5,555.02 | 22,270,303 |
19 Apr 2024 | 5,400.42 | 5,626.65 | 5,315.58 | 5,603.29 | 5,603.29 | 18,616,247 |
18 Apr 2024 | 5,569.28 | 5,583.44 | 5,337.89 | 5,400.42 | 5,400.42 | 18,254,114 |
17 Apr 2024 | 5,556.10 | 5,644.61 | 5,342.85 | 5,569.29 | 5,569.29 | 28,343,103 |
16 Apr 2024 | 5,743.92 | 5,864.51 | 5,389.55 | 5,556.10 | 5,556.10 | 51,339,181 |
15 Apr 2024 | 5,334.31 | 5,761.84 | 5,072.55 | 5,744.23 | 5,744.23 | 51,067,487 |
14 Apr 2024 | 5,751.60 | 5,766.72 | 4,725.14 | 5,334.31 | 5,334.31 | 75,231,363 |
13 Apr 2024 | 6,667.80 | 6,810.85 | 5,304.99 | 5,751.57 | 5,751.57 | 63,776,727 |
12 Apr 2024 | 6,616.53 | 6,731.54 | 6,569.23 | 6,667.80 | 6,667.80 | 19,098,423 |
11 Apr 2024 | 6,574.51 | 6,604.56 | 6,351.66 | 6,616.53 | 6,616.53 | 32,216,082 |
10 Apr 2024 | 6,823.34 | 6,840.79 | 6,507.81 | 6,574.51 | 6,574.51 | 26,018,563 |
09 Apr 2024 | 6,705.58 | 6,866.75 | 6,597.76 | 6,823.34 | 6,823.34 | 24,670,570 |
08 Apr 2024 | 6,614.69 | 6,704.22 | 6,580.45 | 6,705.58 | 6,705.58 | 18,036,179 |
07 Apr 2024 | 6,554.79 | 6,669.01 | 6,517.12 | 6,614.69 | 6,614.69 | 17,754,190 |
06 Apr 2024 | 6,640.27 | 6,708.55 | 6,396.08 | 6,554.79 | 6,554.79 | 28,293,773 |
05 Apr 2024 | 6,473.15 | 6,741.24 | 6,381.48 | 6,640.30 | 6,640.30 | 29,098,260 |
04 Apr 2024 | 6,540.29 | 6,705.02 | 6,407.63 | 6,473.15 | 6,473.15 | 35,847,825 |
03 Apr 2024 | 6,988.08 | 6,988.14 | 6,370.09 | 6,540.29 | 6,540.29 | 60,665,457 |
02 Apr 2024 | 7,240.02 | 7,412.33 | 6,817.45 | 6,988.08 | 6,988.08 | 52,549,736 |
01 Apr 2024 | 7,036.30 | 7,277.41 | 6,998.51 | 7,240.03 | 7,240.03 | 20,240,752 |
31 Mar 2024 | 7,127.79 | 7,170.90 | 6,967.27 | 7,036.30 | 7,036.30 | 21,339,933 |
30 Mar 2024 | 7,133.83 | 7,194.84 | 7,023.03 | 7,127.79 | 7,127.79 | 29,775,831 |
29 Mar 2024 | 7,016.18 | 7,182.04 | 6,900.04 | 7,133.83 | 7,133.83 | 31,320,469 |
28 Mar 2024 | 7,299.68 | 7,347.02 | 6,925.49 | 7,016.18 | 7,016.18 | 35,378,281 |
27 Mar 2024 | 7,160.62 | 7,473.95 | 7,111.64 | 7,299.68 | 7,299.68 | 36,279,671 |
26 Mar 2024 | 7,042.71 | 7,263.92 | 6,972.09 | 7,160.62 | 7,160.62 | 33,223,196 |
25 Mar 2024 | 6,886.53 | 7,072.64 | 6,824.00 | 7,042.71 | 7,042.71 | 33,981,238 |
24 Mar 2024 | 6,919.98 | 7,063.68 | 6,837.50 | 6,886.53 | 6,886.53 | 29,268,437 |
23 Mar 2024 | 7,084.06 | 7,266.94 | 6,704.51 | 6,919.98 | 6,919.98 | 45,417,660 |
22 Mar 2024 | 7,020.37 | 7,268.25 | 6,867.62 | 7,084.06 | 7,084.06 | 54,648,283 |
21 Mar 2024 | 6,449.15 | 7,043.00 | 6,237.16 | 7,020.37 | 7,020.37 | 71,921,384 |
20 Mar 2024 | 6,997.95 | 7,085.77 | 6,259.34 | 6,449.15 | 6,449.15 | 86,313,021 |
19 Mar 2024 | 7,283.44 | 7,366.55 | 6,860.59 | 6,997.95 | 6,997.95 | 47,462,648 |
18 Mar 2024 | 6,962.24 | 7,366.64 | 6,716.51 | 7,283.44 | 7,283.44 | 53,297,671 |
17 Mar 2024 | 7,547.34 | 7,621.36 | 6,828.40 | 6,962.24 | 6,962.24 | 61,921,783 |
16 Mar 2024 | 7,846.67 | 7,908.72 | 6,998.68 | 7,547.34 | 7,547.34 | 85,217,714 |
15 Mar 2024 | 8,060.46 | 8,075.09 | 7,503.24 | 7,846.67 | 7,846.67 | 66,286,710 |
14 Mar 2024 | 8,006.25 | 8,193.95 | 7,805.62 | 8,060.46 | 8,060.46 | 51,486,246 |
13 Mar 2024 | 8,149.63 | 8,295.59 | 7,683.74 | 8,006.25 | 8,006.25 | 56,863,594 |
12 Mar 2024 | 7,769.43 | 8,211.71 | 7,473.71 | 8,149.63 | 8,149.63 | 78,895,457 |
11 Mar 2024 | 7,935.08 | 8,039.48 | 7,612.85 | 7,769.41 | 7,769.41 | 48,045,669 |
10 Mar 2024 | 7,897.97 | 8,194.89 | 7,872.30 | 7,935.07 | 7,935.07 | 46,304,782 |
09 Mar 2024 | 8,101.23 | 8,110.11 | 7,557.25 | 7,897.97 | 7,897.97 | 68,738,009 |
08 Mar 2024 | 7,568.30 | 8,119.76 | 7,310.38 | 8,100.38 | 8,100.38 | 70,721,975 |
07 Mar 2024 | 7,392.92 | 7,705.69 | 7,043.81 | 7,567.28 | 7,567.28 | 85,457,205 |
06 Mar 2024 | 7,476.51 | 8,564.22 | 6,580.24 | 7,392.69 | 7,392.69 | 163,342,166 |
05 Mar 2024 | 7,321.95 | 7,634.12 | 7,184.01 | 7,475.67 | 7,475.67 | 41,178,045 |
04 Mar 2024 | 7,576.48 | 7,586.63 | 6,912.16 | 7,322.56 | 7,322.56 | 43,559,312 |
03 Mar 2024 | 7,061.40 | 7,576.93 | 7,046.94 | 7,576.93 | 7,576.93 | 50,824,201 |
02 Mar 2024 | 6,808.47 | 7,101.86 | 6,808.47 | 7,061.68 | 7,061.68 | 29,646,721 |
01 Mar 2024 | 6,744.21 | 7,190.42 | 6,654.48 | 6,809.20 | 6,809.20 | 39,312,450 |
29 Feb 2024 | 6,596.80 | 6,980.65 | 6,306.37 | 6,744.41 | 6,744.41 | 41,629,959 |
28 Feb 2024 | 6,612.15 | 6,800.30 | 6,516.05 | 6,597.28 | 6,597.28 | 23,131,536 |
27 Feb 2024 | 6,520.83 | 6,661.66 | 6,339.73 | 6,612.20 | 6,612.20 | 23,283,493 |
26 Feb 2024 | 6,510.83 | 6,674.18 | 6,395.49 | 6,520.89 | 6,520.89 | 23,900,369 |
25 Feb 2024 | 6,026.37 | 7,382.15 | 5,943.56 | 6,510.18 | 6,510.18 | 114,938,260 |
24 Feb 2024 | 5,935.37 | 6,061.14 | 5,783.57 | 6,027.00 | 6,027.00 | 19,439,002 |
23 Feb 2024 | 5,898.46 | 6,039.86 | 5,794.22 | 5,935.54 | 5,935.54 | 11,955,544 |
22 Feb 2024 | 6,074.14 | 6,094.49 | 5,715.36 | 5,897.98 | 5,897.98 | 13,942,016 |
21 Feb 2024 | 6,211.53 | 6,224.28 | 5,833.76 | 6,074.75 | 6,074.75 | 16,952,407 |
20 Feb 2024 | 6,128.53 | 6,279.92 | 6,128.53 | 6,211.53 | 6,211.53 | 12,714,093 |
19 Feb 2024 | 6,127.47 | 6,175.40 | 6,081.25 | 6,128.22 | 6,128.22 | 9,759,408 |
18 Feb 2024 | 6,188.23 | 6,192.06 | 5,967.17 | 6,127.37 | 6,127.37 | 10,289,353 |
17 Feb 2024 | 6,197.37 | 6,308.43 | 6,046.00 | 6,188.10 | 6,188.10 | 12,669,932 |
16 Feb 2024 | 6,162.30 | 6,315.14 | 6,101.83 | 6,196.66 | 6,196.66 | 14,889,061 |
15 Feb 2024 | 5,999.50 | 6,192.77 | 5,936.36 | 6,161.14 | 6,161.14 | 11,970,544 |
14 Feb 2024 | 6,056.72 | 6,186.37 | 5,895.06 | 5,999.59 | 5,999.59 | 14,146,604 |
13 Feb 2024 | 5,861.38 | 6,063.86 | 5,789.51 | 6,055.62 | 6,055.62 | 12,383,835 |
12 Feb 2024 | 5,865.78 | 5,932.68 | 5,804.93 | 5,859.81 | 5,859.81 | 8,623,910 |
11 Feb 2024 | 5,903.55 | 5,943.88 | 5,791.92 | 5,866.17 | 5,866.17 | 9,547,555 |
10 Feb 2024 | 5,771.91 | 5,921.58 | 5,771.91 | 5,903.32 | 5,903.32 | 13,398,951 |
09 Feb 2024 | 5,693.80 | 5,841.31 | 5,693.80 | 5,770.70 | 5,770.70 | 10,642,333 |
08 Feb 2024 | 5,618.93 | 5,697.89 | 5,602.54 | 5,693.63 | 5,693.63 | 12,001,391 |
07 Feb 2024 | 5,620.04 | 5,652.88 | 5,607.20 | 5,618.97 | 5,618.97 | 34,264,045 |
06 Feb 2024 | 5,592.58 | 5,666.97 | 5,537.37 | 5,619.99 | 5,619.99 | 8,559,639 |
05 Feb 2024 | 5,677.25 | 5,680.21 | 5,564.70 | 5,592.73 | 5,592.73 | 7,849,987 |
04 Feb 2024 | 5,693.94 | 5,725.56 | 5,667.90 | 5,677.59 | 5,677.59 | 8,051,980 |
03 Feb 2024 | 5,606.32 | 5,647.78 | 5,569.98 | 5,693.58 | 5,693.58 | 9,638,630 |
02 Feb 2024 | 5,575.67 | 5,683.18 | 5,521.29 | 5,606.25 | 5,606.25 | 12,053,057 |
01 Feb 2024 | 5,755.10 | 5,772.17 | 5,502.65 | 5,575.81 | 5,575.81 | 14,956,453 |
31 Jan 2024 | 5,753.78 | 5,871.55 | 5,735.21 | 5,755.03 | 5,755.03 | 13,375,982 |
30 Jan 2024 | 5,679.33 | 5,776.09 | 5,632.48 | 5,753.78 | 5,753.78 | 10,755,053 |
29 Jan 2024 | 5,731.07 | 5,804.73 | 5,641.86 | 5,679.43 | 5,679.43 | 10,231,401 |
28 Jan 2024 | 5,714.23 | 5,759.07 | 5,653.74 | 5,731.03 | 5,731.03 | 9,146,491 |
27 Jan 2024 | 5,544.99 | 5,723.37 | 5,479.72 | 5,714.98 | 5,714.98 | 12,051,568 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |