Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 18,904.58 | 19,123.48 | 18,827.60 | 19,115.06 | 19,115.06 | - |
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 |
28 Feb 2024 | 16,833.61 | 16,844.33 | 16,517.84 | 16,536.85 | 16,536.85 | 2,587,721,800 |
27 Feb 2024 | 16,645.63 | 16,828.67 | 16,453.50 | 16,790.80 | 16,790.80 | 2,423,909,600 |
26 Feb 2024 | 16,684.96 | 16,777.41 | 16,590.71 | 16,634.74 | 16,634.74 | 2,253,549,700 |
23 Feb 2024 | 16,654.68 | 16,895.82 | 16,654.68 | 16,725.86 | 16,725.86 | 2,903,143,800 |
22 Feb 2024 | 16,489.84 | 16,742.95 | 16,424.79 | 16,742.95 | 16,742.95 | 2,739,673,200 |
21 Feb 2024 | 16,182.93 | 16,756.01 | 16,138.81 | 16,503.10 | 16,503.10 | 3,844,263,000 |
20 Feb 2024 | 16,222.09 | 16,274.56 | 16,055.08 | 16,247.51 | 16,247.51 | 2,205,924,400 |
19 Feb 2024 | 16,334.47 | 16,334.47 | 16,137.98 | 16,155.61 | 16,155.61 | 2,185,820,800 |
16 Feb 2024 | 16,007.54 | 16,394.16 | 15,937.28 | 16,339.96 | 16,339.96 | 1,742,961,100 |
15 Feb 2024 | 15,824.21 | 16,029.02 | 15,751.36 | 15,944.63 | 15,944.63 | 1,056,900,200 |
14 Feb 2024 | 15,579.41 | 15,911.05 | 15,456.32 | 15,879.38 | 15,879.38 | 1,403,032,800 |
09 Feb 2024 | 15,709.30 | 15,754.01 | 15,531.03 | 15,746.58 | 15,746.58 | 745,466,400 |
08 Feb 2024 | 15,988.62 | 16,093.52 | 15,821.86 | 15,878.07 | 15,878.07 | 1,940,615,100 |
07 Feb 2024 | 16,282.39 | 16,408.15 | 16,035.43 | 16,081.89 | 16,081.89 | 2,809,645,100 |
06 Feb 2024 | 15,541.23 | 16,154.05 | 15,541.23 | 16,136.87 | 16,136.87 | 3,314,171,100 |
05 Feb 2024 | 15,336.86 | 15,669.77 | 15,336.86 | 15,510.01 | 15,510.01 | 2,313,277,300 |
02 Feb 2024 | 15,756.12 | 15,912.61 | 15,435.85 | 15,533.56 | 15,533.56 | 2,475,955,200 |
01 Feb 2024 | 15,522.86 | 15,805.06 | 15,434.82 | 15,566.21 | 15,566.21 | 2,454,568,100 |
31 Jan 2024 | 15,652.05 | 15,744.04 | 15,411.66 | 15,485.07 | 15,485.07 | 2,594,937,800 |
30 Jan 2024 | 15,896.66 | 15,896.66 | 15,654.97 | 15,703.45 | 15,703.45 | 2,565,524,400 |
29 Jan 2024 | 16,046.25 | 16,258.45 | 16,012.59 | 16,077.24 | 16,077.24 | 2,923,198,800 |
26 Jan 2024 | 16,158.72 | 16,240.96 | 15,888.04 | 15,952.23 | 15,952.23 | 3,314,021,500 |
25 Jan 2024 | 15,989.94 | 16,254.93 | 15,828.93 | 16,211.96 | 16,211.96 | 4,096,404,800 |
24 Jan 2024 | 15,602.45 | 15,975.11 | 15,412.10 | 15,899.87 | 15,899.87 | 3,597,683,500 |
23 Jan 2024 | 15,038.33 | 15,516.80 | 14,994.37 | 15,353.98 | 15,353.98 | 2,804,009,700 |
22 Jan 2024 | 15,349.05 | 15,362.91 | 14,794.16 | 14,961.18 | 14,961.18 | 2,812,384,600 |
19 Jan 2024 | 15,404.69 | 15,540.75 | 15,207.99 | 15,308.69 | 15,308.69 | 2,242,257,300 |
18 Jan 2024 | 15,301.19 | 15,463.69 | 15,183.96 | 15,391.79 | 15,391.79 | 2,815,987,000 |
17 Jan 2024 | 15,764.38 | 15,764.38 | 15,194.94 | 15,276.90 | 15,276.90 | 3,952,310,100 |
16 Jan 2024 | 16,030.25 | 16,197.04 | 15,834.41 | 15,865.92 | 15,865.92 | 2,139,164,100 |
15 Jan 2024 | 16,258.28 | 16,334.71 | 16,104.50 | 16,216.33 | 16,216.33 | 1,368,415,400 |
12 Jan 2024 | 16,216.97 | 16,393.74 | 16,185.91 | 16,244.58 | 16,244.58 | 1,534,599,800 |
11 Jan 2024 | 16,154.17 | 16,459.92 | 16,106.83 | 16,302.04 | 16,302.04 | 1,970,866,100 |
10 Jan 2024 | 16,143.97 | 16,247.30 | 16,036.42 | 16,097.28 | 16,097.28 | 1,788,113,700 |
09 Jan 2024 | 16,256.10 | 16,414.79 | 16,190.02 | 16,190.02 | 16,190.02 | 1,937,380,500 |
08 Jan 2024 | 16,581.86 | 16,592.06 | 16,144.56 | 16,224.45 | 16,224.45 | 2,227,172,000 |
05 Jan 2024 | 16,573.12 | 16,745.73 | 16,455.57 | 16,535.33 | 16,535.33 | 1,936,599,800 |
04 Jan 2024 | 16,673.40 | 16,673.40 | 16,516.33 | 16,645.98 | 16,645.98 | 1,789,349,300 |
03 Jan 2024 | 16,624.92 | 16,657.51 | 16,564.80 | 16,646.41 | 16,646.41 | 1,577,461,700 |
02 Jan 2024 | 17,135.12 | 17,135.12 | 16,725.28 | 16,788.55 | 16,788.55 | 1,720,670,000 |
29 Dec 2023 | 17,066.52 | 17,095.12 | 16,950.90 | 17,047.39 | 17,047.39 | 1,570,053,000 |
28 Dec 2023 | 16,678.23 | 17,086.10 | 16,644.43 | 17,043.53 | 17,043.53 | 2,301,329,400 |
27 Dec 2023 | 16,561.78 | 16,673.57 | 16,439.26 | 16,624.84 | 16,624.84 | 2,228,051,300 |
22 Dec 2023 | 16,743.06 | 16,857.84 | 16,271.50 | 16,340.41 | 16,340.41 | 2,197,553,900 |
21 Dec 2023 | 16,455.14 | 16,649.57 | 16,444.73 | 16,621.13 | 16,621.13 | 1,404,417,200 |
20 Dec 2023 | 16,647.95 | 16,741.05 | 16,549.49 | 16,613.81 | 16,613.81 | 1,647,320,700 |
19 Dec 2023 | 16,551.44 | 16,579.55 | 16,408.02 | 16,505.00 | 16,505.00 | 1,521,452,800 |
18 Dec 2023 | 16,669.82 | 16,713.41 | 16,572.88 | 16,629.23 | 16,629.23 | 1,566,620,000 |
15 Dec 2023 | 16,610.70 | 16,964.33 | 16,610.70 | 16,792.19 | 16,792.19 | 3,900,268,500 |
14 Dec 2023 | 16,419.74 | 16,577.75 | 16,319.22 | 16,402.19 | 16,402.19 | 2,341,652,000 |
13 Dec 2023 | 16,311.71 | 16,326.95 | 16,145.25 | 16,228.75 | 16,228.75 | 1,863,333,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |