Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 33,520.39 | 33,545.85 | 33,298.04 | 33,408.39 | 33,408.39 | - |
27 Nov 2023 | 33,710.03 | 33,811.41 | 33,397.04 | 33,447.67 | 33,447.67 | 82,700,000 |
24 Nov 2023 | 33,752.05 | 33,817.86 | 33,622.57 | 33,625.53 | 33,625.53 | 80,700,000 |
22 Nov 2023 | 33,182.99 | 33,593.50 | 33,182.99 | 33,451.83 | 33,451.83 | 75,600,000 |
21 Nov 2023 | 33,453.15 | 33,460.32 | 33,254.73 | 33,354.14 | 33,354.14 | 91,900,000 |
20 Nov 2023 | 33,559.62 | 33,853.46 | 33,352.69 | 33,388.03 | 33,388.03 | 94,900,000 |
17 Nov 2023 | 33,344.85 | 33,599.63 | 33,263.67 | 33,585.20 | 33,585.20 | 93,200,000 |
16 Nov 2023 | 33,399.59 | 33,614.13 | 33,233.84 | 33,424.41 | 33,424.41 | 94,200,000 |
15 Nov 2023 | 33,112.31 | 33,556.52 | 33,096.93 | 33,519.70 | 33,519.70 | 123,800,000 |
14 Nov 2023 | 32,760.51 | 32,836.27 | 32,667.40 | 32,695.93 | 32,695.93 | 88,100,000 |
13 Nov 2023 | 32,818.15 | 32,913.31 | 32,499.28 | 32,585.11 | 32,585.11 | 90,600,000 |
10 Nov 2023 | 32,491.24 | 32,598.93 | 32,248.24 | 32,568.11 | 32,568.11 | 111,300,000 |
09 Nov 2023 | 32,316.39 | 32,723.71 | 32,193.20 | 32,646.46 | 32,646.46 | 115,500,000 |
08 Nov 2023 | 32,457.23 | 32,512.17 | 32,049.34 | 32,166.48 | 32,166.48 | 156,200,000 |
07 Nov 2023 | 32,551.77 | 32,591.11 | 32,250.93 | 32,271.82 | 32,271.82 | 106,700,000 |
06 Nov 2023 | 32,450.82 | 32,766.54 | 32,395.50 | 32,708.48 | 32,708.48 | 139,400,000 |
02 Nov 2023 | 31,987.02 | 32,087.13 | 31,878.36 | 31,949.89 | 31,949.89 | 121,100,000 |
01 Nov 2023 | 31,311.22 | 31,601.65 | 31,301.51 | 31,601.65 | 31,601.65 | 130,100,000 |
31 Oct 2023 | 30,694.96 | 30,973.66 | 30,552.65 | 30,858.85 | 30,858.85 | 134,300,000 |
30 Oct 2023 | 30,663.48 | 30,762.50 | 30,538.29 | 30,696.96 | 30,696.96 | 187,000,000 |
27 Oct 2023 | 30,713.79 | 31,081.48 | 30,687.33 | 30,991.69 | 30,991.69 | 89,100,000 |
26 Oct 2023 | 30,902.92 | 30,943.33 | 30,567.61 | 30,601.78 | 30,601.78 | 85,600,000 |
25 Oct 2023 | 31,302.51 | 31,466.92 | 31,195.58 | 31,269.92 | 31,269.92 | 78,700,000 |
24 Oct 2023 | 31,157.01 | 31,210.26 | 30,551.67 | 31,062.35 | 31,062.35 | 97,900,000 |
23 Oct 2023 | 31,151.98 | 31,177.41 | 30,974.26 | 30,999.55 | 30,999.55 | 73,500,000 |
20 Oct 2023 | 31,164.89 | 31,428.97 | 31,093.90 | 31,259.36 | 31,259.36 | 84,500,000 |
19 Oct 2023 | 31,579.54 | 31,669.42 | 31,399.17 | 31,430.62 | 31,430.62 | 80,700,000 |
18 Oct 2023 | 32,033.81 | 32,101.47 | 31,866.95 | 32,042.25 | 32,042.25 | 83,200,000 |
17 Oct 2023 | 32,063.79 | 32,260.77 | 31,901.39 | 32,040.29 | 32,040.29 | 75,600,000 |
16 Oct 2023 | 31,983.04 | 31,999.79 | 31,564.31 | 31,659.03 | 31,659.03 | 84,500,000 |
13 Oct 2023 | 32,328.39 | 32,533.08 | 32,249.03 | 32,315.99 | 32,315.99 | 91,500,000 |
12 Oct 2023 | 32,120.94 | 32,494.66 | 32,120.94 | 32,494.66 | 32,494.66 | 100,600,000 |
11 Oct 2023 | 31,847.10 | 32,037.07 | 31,804.09 | 31,936.51 | 31,936.51 | 89,500,000 |
10 Oct 2023 | 31,314.67 | 31,818.26 | 31,314.67 | 31,746.53 | 31,746.53 | 101,000,000 |
06 Oct 2023 | 31,003.95 | 31,160.45 | 30,928.16 | 30,994.67 | 30,994.67 | 94,600,000 |
05 Oct 2023 | 30,733.65 | 31,083.90 | 30,565.32 | 31,075.36 | 31,075.36 | 114,200,000 |
04 Oct 2023 | 30,765.03 | 30,830.85 | 30,487.67 | 30,526.88 | 30,526.88 | 137,200,000 |
03 Oct 2023 | 31,607.97 | 31,607.97 | 31,157.40 | 31,237.94 | 31,237.94 | 109,600,000 |
02 Oct 2023 | 32,101.97 | 32,401.58 | 31,759.88 | 31,759.88 | 31,759.88 | 103,100,000 |
29 Sept 2023 | 32,018.64 | 32,027.46 | 31,717.74 | 31,857.62 | 31,857.62 | 132,000,000 |
28 Sept 2023 | 32,119.37 | 32,164.45 | 31,674.42 | 31,872.52 | 31,872.52 | 115,900,000 |
27 Sept 2023 | 32,023.37 | 32,371.90 | 31,960.32 | 32,371.90 | 32,371.90 | 105,600,000 |
26 Sept 2023 | 32,640.05 | 32,643.41 | 32,315.05 | 32,315.05 | 32,315.05 | 86,500,000 |
25 Sept 2023 | 32,517.26 | 32,722.22 | 32,388.28 | 32,678.62 | 32,678.62 | 82,100,000 |
22 Sept 2023 | 32,189.32 | 32,535.67 | 32,154.53 | 32,402.41 | 32,402.41 | 109,800,000 |
21 Sept 2023 | 32,865.56 | 32,939.89 | 32,550.65 | 32,571.03 | 32,571.03 | 107,900,000 |
20 Sept 2023 | 33,261.35 | 33,267.14 | 32,988.65 | 33,023.78 | 33,023.78 | 113,500,000 |
19 Sept 2023 | 33,296.23 | 33,337.23 | 33,128.86 | 33,242.59 | 33,242.59 | 117,200,000 |
15 Sept 2023 | 33,428.44 | 33,634.31 | 33,391.46 | 33,533.09 | 33,533.09 | 166,600,000 |
14 Sept 2023 | 32,925.54 | 33,244.45 | 32,851.24 | 33,168.10 | 33,168.10 | 112,100,000 |
13 Sept 2023 | 32,742.29 | 32,872.44 | 32,616.65 | 32,706.52 | 32,706.52 | 98,100,000 |
12 Sept 2023 | 32,629.16 | 32,799.69 | 32,486.48 | 32,776.37 | 32,776.37 | 94,000,000 |
11 Sept 2023 | 32,690.54 | 32,746.14 | 32,391.69 | 32,467.76 | 32,467.76 | 84,200,000 |
08 Sept 2023 | 32,916.25 | 32,920.43 | 32,512.80 | 32,606.84 | 32,606.84 | 114,100,000 |
07 Sept 2023 | 33,118.55 | 33,322.45 | 32,986.35 | 32,991.08 | 32,991.08 | 100,200,000 |
06 Sept 2023 | 33,115.06 | 33,282.15 | 33,088.22 | 33,241.02 | 33,241.02 | 94,200,000 |
05 Sept 2023 | 32,941.41 | 33,036.76 | 32,784.32 | 33,036.76 | 33,036.76 | 91,300,000 |
04 Sept 2023 | 32,797.32 | 32,939.18 | 32,714.94 | 32,939.18 | 32,939.18 | 89,600,000 |
01 Sept 2023 | 32,521.15 | 32,845.46 | 32,499.44 | 32,710.62 | 32,710.62 | 88,400,000 |
31 Aug 2023 | 32,361.02 | 32,692.76 | 32,359.15 | 32,619.34 | 32,619.34 | 114,600,000 |
30 Aug 2023 | 32,432.95 | 32,557.45 | 32,300.56 | 32,333.46 | 32,333.46 | 89,100,000 |
29 Aug 2023 | 32,280.57 | 32,389.12 | 32,186.57 | 32,226.97 | 32,226.97 | 77,500,000 |
28 Aug 2023 | 31,915.68 | 32,205.48 | 31,881.93 | 32,169.99 | 32,169.99 | 69,900,000 |
25 Aug 2023 | 31,840.91 | 31,885.53 | 31,572.06 | 31,624.28 | 31,624.28 | 65,700,000 |
24 Aug 2023 | 32,130.52 | 32,297.91 | 32,063.14 | 32,287.21 | 32,287.21 | 73,400,000 |
23 Aug 2023 | 31,717.91 | 32,039.60 | 31,717.91 | 32,010.26 | 32,010.26 | 65,100,000 |
22 Aug 2023 | 31,792.60 | 31,906.10 | 31,693.76 | 31,856.71 | 31,856.71 | 70,200,000 |
21 Aug 2023 | 31,552.85 | 31,758.70 | 31,409.86 | 31,565.64 | 31,565.64 | 69,500,000 |
18 Aug 2023 | 31,321.26 | 31,644.89 | 31,275.25 | 31,450.76 | 31,450.76 | 74,800,000 |
17 Aug 2023 | 31,621.98 | 31,704.08 | 31,309.68 | 31,626.00 | 31,626.00 | 87,700,000 |
16 Aug 2023 | 31,965.58 | 31,997.28 | 31,766.82 | 31,766.82 | 31,766.82 | 84,800,000 |
15 Aug 2023 | 32,372.53 | 32,403.93 | 32,217.52 | 32,238.89 | 32,238.89 | 75,100,000 |
14 Aug 2023 | 32,456.72 | 32,613.99 | 32,031.54 | 32,059.91 | 32,059.91 | 95,600,000 |
10 Aug 2023 | 32,015.96 | 32,504.85 | 32,015.96 | 32,473.65 | 32,473.65 | 108,000,000 |
09 Aug 2023 | 32,346.32 | 32,407.85 | 32,175.64 | 32,204.33 | 32,204.33 | 104,500,000 |
08 Aug 2023 | 32,430.61 | 32,539.88 | 32,238.59 | 32,377.29 | 32,377.29 | 91,800,000 |
07 Aug 2023 | 31,921.28 | 32,306.87 | 31,830.23 | 32,254.56 | 32,254.56 | 94,100,000 |
04 Aug 2023 | 32,019.06 | 32,294.70 | 31,934.35 | 32,192.75 | 32,192.75 | 106,600,000 |
03 Aug 2023 | 32,375.85 | 32,467.06 | 32,142.25 | 32,159.28 | 32,159.28 | 120,300,000 |
02 Aug 2023 | 33,123.12 | 33,158.58 | 32,628.29 | 32,707.69 | 32,707.69 | 124,200,000 |
01 Aug 2023 | 33,292.31 | 33,488.77 | 33,203.88 | 33,476.58 | 33,476.58 | 110,800,000 |
31 Jul 2023 | 33,128.83 | 33,402.08 | 33,025.93 | 33,172.22 | 33,172.22 | 134,300,000 |
28 Jul 2023 | 32,444.42 | 32,846.97 | 32,037.55 | 32,759.23 | 32,759.23 | 170,500,000 |
27 Jul 2023 | 32,523.69 | 32,938.59 | 32,503.69 | 32,891.16 | 32,891.16 | 90,900,000 |
26 Jul 2023 | 32,704.96 | 32,724.25 | 32,488.52 | 32,668.34 | 32,668.34 | 85,200,000 |
25 Jul 2023 | 32,705.39 | 32,715.56 | 32,509.94 | 32,682.51 | 32,682.51 | 101,000,000 |
24 Jul 2023 | 32,648.14 | 32,793.77 | 32,554.46 | 32,700.94 | 32,700.94 | 83,500,000 |
21 Jul 2023 | 32,336.86 | 32,462.44 | 32,080.95 | 32,304.25 | 32,304.25 | 79,400,000 |
20 Jul 2023 | 32,803.35 | 32,861.02 | 32,462.86 | 32,490.52 | 32,490.52 | 75,600,000 |
19 Jul 2023 | 32,812.36 | 32,896.03 | 32,671.03 | 32,896.03 | 32,896.03 | 81,900,000 |
18 Jul 2023 | 32,457.18 | 32,714.59 | 32,338.30 | 32,493.89 | 32,493.89 | 81,100,000 |
14 Jul 2023 | 32,587.90 | 32,780.63 | 32,225.37 | 32,391.26 | 32,391.26 | 90,300,000 |
13 Jul 2023 | 32,106.05 | 32,484.40 | 31,952.98 | 32,419.33 | 32,419.33 | 77,800,000 |
12 Jul 2023 | 32,280.05 | 32,312.03 | 31,791.71 | 31,943.93 | 31,943.93 | 88,400,000 |
11 Jul 2023 | 32,434.67 | 32,468.70 | 32,084.42 | 32,203.57 | 32,203.57 | 87,200,000 |
10 Jul 2023 | 32,393.46 | 32,558.98 | 32,065.63 | 32,189.73 | 32,189.73 | 101,200,000 |
07 Jul 2023 | 32,450.64 | 32,730.25 | 32,327.90 | 32,388.42 | 32,388.42 | 105,100,000 |
06 Jul 2023 | 33,058.40 | 33,079.45 | 32,637.72 | 32,773.02 | 32,773.02 | 100,600,000 |
05 Jul 2023 | 33,165.06 | 33,389.22 | 33,041.14 | 33,338.70 | 33,338.70 | 95,100,000 |
04 Jul 2023 | 33,512.26 | 33,576.45 | 33,338.78 | 33,422.52 | 33,422.52 | 99,400,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |