Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 12,396.27 | 12,422.63 | 12,349.47 | 12,349.47 | 12,349.47 | - |
26 Jul 2024 | 12,396.27 | 12,422.63 | 12,349.47 | 12,349.47 | 12,349.47 | 26,593,100 |
25 Jul 2024 | 12,530.99 | 12,530.99 | 12,396.27 | 12,396.27 | 12,396.27 | 51,795,500 |
24 Jul 2024 | 12,425.58 | 12,530.99 | 12,383.31 | 12,530.99 | 12,530.99 | 59,619,700 |
23 Jul 2024 | 12,309.91 | 12,440.22 | 12,309.91 | 12,425.58 | 12,425.58 | 106,480,900 |
22 Jul 2024 | 12,325.60 | 12,390.08 | 12,309.91 | 12,309.91 | 12,309.91 | 46,336,700 |
19 Jul 2024 | 12,329.44 | 12,329.44 | 12,224.36 | 12,325.60 | 12,325.60 | 32,570,200 |
18 Jul 2024 | 12,292.03 | 12,329.44 | 12,246.75 | 12,329.44 | 12,329.44 | 19,134,100 |
17 Jul 2024 | 12,292.03 | 12,292.03 | 12,247.40 | 12,256.36 | 12,256.36 | 1,371,500 |
16 Jul 2024 | 12,123.14 | 12,184.49 | 12,085.65 | 12,184.49 | 12,184.49 | 19,565,500 |
15 Jul 2024 | 12,134.97 | 12,163.12 | 12,043.18 | 12,123.14 | 12,123.14 | 24,808,300 |
12 Jul 2024 | 12,058.29 | 12,146.38 | 11,995.95 | 12,134.97 | 12,134.97 | 26,532,300 |
11 Jul 2024 | 11,943.33 | 12,058.29 | 11,917.91 | 12,058.29 | 12,058.29 | 31,160,500 |
10 Jul 2024 | 11,848.13 | 11,943.33 | 11,789.28 | 11,943.33 | 11,943.33 | 22,389,100 |
09 Jul 2024 | 11,745.53 | 11,848.13 | 11,720.15 | 11,848.13 | 11,848.13 | 27,457,100 |
08 Jul 2024 | 11,794.81 | 11,794.81 | 11,692.19 | 11,745.53 | 11,745.53 | 17,007,500 |
05 Jul 2024 | 11,746.66 | 11,794.81 | 11,712.52 | 11,794.81 | 11,794.81 | 17,919,900 |
04 Jul 2024 | 11,746.66 | 11,751.16 | 11,728.71 | 11,735.63 | 11,735.63 | 338,500 |
03 Jul 2024 | 11,776.73 | 11,815.16 | 11,745.46 | 11,790.92 | 11,790.92 | 17,076,400 |
02 Jul 2024 | 11,789.39 | 11,809.73 | 11,748.63 | 11,776.73 | 11,776.73 | 24,952,900 |
01 Jul 2024 | 11,717.43 | 11,817.00 | 11,717.43 | 11,789.39 | 11,789.39 | 29,083,000 |
27 Jun 2024 | 11,835.02 | 11,835.02 | 11,717.43 | 11,717.43 | 11,717.43 | 46,207,900 |
26 Jun 2024 | 11,716.44 | 11,835.02 | 11,673.00 | 11,835.02 | 11,835.02 | 24,345,500 |
25 Jun 2024 | 11,627.86 | 11,716.44 | 11,566.75 | 11,716.44 | 11,716.44 | 21,435,400 |
24 Jun 2024 | 11,682.39 | 11,698.97 | 11,609.67 | 11,627.86 | 11,627.86 | 23,691,500 |
21 Jun 2024 | 11,771.81 | 11,778.81 | 11,682.39 | 11,682.39 | 11,682.39 | 91,687,600 |
20 Jun 2024 | 11,671.19 | 11,771.81 | 11,654.11 | 11,771.81 | 11,771.81 | 27,699,300 |
19 Jun 2024 | 11,767.40 | 11,767.40 | 11,658.41 | 11,671.19 | 11,671.19 | 56,512,200 |
18 Jun 2024 | 11,698.51 | 11,835.32 | 11,693.69 | 11,767.40 | 11,767.40 | 23,448,700 |
17 Jun 2024 | 11,864.89 | 11,864.89 | 11,690.09 | 11,698.51 | 11,698.51 | 20,298,800 |
14 Jun 2024 | 11,872.64 | 11,885.89 | 11,817.38 | 11,864.89 | 11,864.89 | 17,200,200 |
13 Jun 2024 | 11,741.88 | 11,872.64 | 11,741.88 | 11,872.64 | 11,872.64 | 24,918,000 |
12 Jun 2024 | 11,785.48 | 11,811.11 | 11,741.88 | 11,741.88 | 11,741.88 | 24,897,000 |
11 Jun 2024 | 11,787.57 | 11,829.88 | 11,770.06 | 11,785.48 | 11,785.48 | 32,091,400 |
10 Jun 2024 | 11,856.56 | 11,856.91 | 11,757.66 | 11,787.57 | 11,787.57 | 16,095,200 |
07 Jun 2024 | 11,973.01 | 11,973.01 | 11,849.05 | 11,856.56 | 11,856.56 | 29,986,000 |
06 Jun 2024 | 11,996.71 | 12,006.97 | 11,872.10 | 11,973.01 | 11,973.01 | 29,173,800 |
05 Jun 2024 | 11,880.54 | 12,026.50 | 11,846.33 | 11,996.71 | 11,996.71 | 29,935,300 |
04 Jun 2024 | 11,867.29 | 11,891.21 | 11,754.73 | 11,880.54 | 11,880.54 | 28,232,100 |
31 May 2024 | 11,557.21 | 11,867.29 | 11,557.21 | 11,867.29 | 11,867.29 | 89,830,700 |
30 May 2024 | 11,557.21 | 11,632.36 | 11,557.21 | 11,630.94 | 11,630.94 | 834,200 |
29 May 2024 | 11,682.51 | 11,757.90 | 11,678.55 | 11,678.68 | 11,678.68 | 23,167,800 |
28 May 2024 | 11,756.00 | 11,779.86 | 11,682.51 | 11,682.51 | 11,682.51 | 25,453,900 |
27 May 2024 | 11,783.39 | 11,783.39 | 11,709.95 | 11,756.00 | 11,756.00 | 64,205,300 |
24 May 2024 | 11,809.48 | 11,809.98 | 11,681.71 | 11,783.39 | 11,783.39 | 28,053,000 |
23 May 2024 | 11,732.28 | 11,809.48 | 11,700.04 | 11,809.48 | 11,809.48 | 24,850,900 |
22 May 2024 | 11,675.99 | 11,768.87 | 11,651.26 | 11,732.28 | 11,732.28 | 24,919,400 |
21 May 2024 | 11,735.71 | 11,735.71 | 11,672.13 | 11,675.99 | 11,675.99 | 20,959,800 |
20 May 2024 | 11,699.79 | 11,739.45 | 11,661.00 | 11,735.71 | 11,735.71 | 23,026,400 |
17 May 2024 | 11,728.06 | 11,737.41 | 11,648.55 | 11,699.79 | 11,699.79 | 19,099,700 |
16 May 2024 | 11,525.88 | 11,728.06 | 11,525.88 | 11,728.06 | 11,728.06 | 30,725,400 |
15 May 2024 | 11,618.09 | 11,618.09 | 11,525.88 | 11,525.88 | 11,525.88 | 24,322,400 |
14 May 2024 | 11,652.16 | 11,659.03 | 11,602.97 | 11,618.09 | 11,618.09 | 34,259,500 |
13 May 2024 | 11,755.17 | 11,757.52 | 11,621.13 | 11,652.16 | 11,652.16 | 19,254,800 |
10 May 2024 | 11,746.58 | 11,757.85 | 11,704.77 | 11,755.17 | 11,755.17 | 21,333,100 |
09 May 2024 | 11,782.89 | 11,785.36 | 11,694.40 | 11,746.58 | 11,746.58 | 20,857,800 |
08 May 2024 | 11,800.78 | 11,804.64 | 11,734.70 | 11,782.89 | 11,782.89 | 26,132,500 |
07 May 2024 | 11,820.78 | 11,840.89 | 11,756.53 | 11,800.78 | 11,800.78 | 26,103,800 |
06 May 2024 | 11,938.08 | 11,938.08 | 11,810.54 | 11,820.78 | 11,820.78 | 39,847,900 |
03 May 2024 | 11,874.04 | 11,938.08 | 11,809.59 | 11,938.08 | 11,938.08 | 19,920,200 |
02 May 2024 | 11,867.58 | 11,875.83 | 11,833.41 | 11,874.04 | 11,874.04 | 25,861,800 |
01 May 2024 | 11,957.50 | 11,957.50 | 11,845.40 | 11,867.58 | 11,867.58 | 20,514,900 |
30 Apr 2024 | 11,916.24 | 11,957.50 | 11,878.45 | 11,957.50 | 11,957.50 | 27,849,800 |
29 Apr 2024 | 11,805.09 | 11,916.24 | 11,801.99 | 11,916.24 | 11,916.24 | 24,123,000 |
26 Apr 2024 | 11,946.43 | 11,968.45 | 11,801.68 | 11,805.09 | 11,805.09 | 17,919,400 |
24 Apr 2024 | 11,803.28 | 11,946.43 | 11,784.53 | 11,946.43 | 11,946.43 | 18,221,600 |
23 Apr 2024 | 11,852.80 | 11,852.80 | 11,796.07 | 11,803.28 | 11,803.28 | 22,843,600 |
22 Apr 2024 | 11,796.21 | 11,854.43 | 11,731.04 | 11,852.80 | 11,852.80 | 15,310,300 |
19 Apr 2024 | 11,836.04 | 11,836.04 | 11,727.28 | 11,796.21 | 11,796.21 | 23,080,000 |
18 Apr 2024 | 11,875.35 | 11,875.35 | 11,730.98 | 11,836.04 | 11,836.04 | 21,440,200 |
17 Apr 2024 | 11,804.84 | 11,889.12 | 11,762.28 | 11,875.35 | 11,875.35 | 16,409,900 |
16 Apr 2024 | 11,916.78 | 11,916.78 | 11,790.58 | 11,804.84 | 11,804.84 | 15,651,900 |
15 Apr 2024 | 11,931.32 | 11,931.32 | 11,790.86 | 11,916.78 | 11,916.78 | 17,429,700 |
12 Apr 2024 | 11,934.31 | 11,934.31 | 11,840.57 | 11,931.32 | 11,931.32 | 18,854,000 |
11 Apr 2024 | 11,971.92 | 11,971.92 | 11,845.04 | 11,934.31 | 11,934.31 | 21,212,000 |
10 Apr 2024 | 11,916.78 | 11,971.92 | 11,868.47 | 11,971.92 | 11,971.92 | 15,090,400 |
09 Apr 2024 | 11,916.78 | 11,917.93 | 11,869.93 | 11,883.54 | 11,883.54 | 720,000 |
08 Apr 2024 | 12,012.24 | 12,012.24 | 11,925.40 | 11,973.59 | 11,973.59 | 16,870,500 |
05 Apr 2024 | 12,035.26 | 12,035.82 | 11,927.62 | 12,012.24 | 12,012.24 | 19,252,300 |
04 Apr 2024 | 12,040.49 | 12,040.49 | 11,996.29 | 12,035.26 | 12,035.26 | 22,894,800 |
03 Apr 2024 | 12,095.85 | 12,095.85 | 11,956.92 | 12,040.49 | 12,040.49 | 22,917,900 |
02 Apr 2024 | 12,105.29 | 12,105.29 | 12,027.81 | 12,095.85 | 12,095.85 | 16,211,200 |
28 Mar 2024 | 12,010.66 | 12,117.94 | 11,950.78 | 12,105.29 | 12,105.29 | 38,010,900 |
27 Mar 2024 | 12,031.81 | 12,035.77 | 11,981.55 | 12,010.66 | 12,010.66 | 28,348,400 |
26 Mar 2024 | 12,067.03 | 12,078.00 | 11,988.05 | 12,031.81 | 12,031.81 | 28,396,800 |
25 Mar 2024 | 12,067.03 | 12,067.03 | 12,006.26 | 12,014.12 | 12,014.12 | 820,300 |
22 Mar 2024 | 11,915.71 | 12,002.47 | 11,915.71 | 11,978.62 | 11,978.62 | 24,410,700 |
21 Mar 2024 | 11,832.71 | 11,915.71 | 11,781.51 | 11,915.71 | 11,915.71 | 22,943,900 |
20 Mar 2024 | 11,817.91 | 11,832.71 | 11,768.70 | 11,832.71 | 11,832.71 | 22,042,800 |
19 Mar 2024 | 11,728.01 | 11,817.91 | 11,726.65 | 11,817.91 | 11,817.91 | 25,850,900 |
18 Mar 2024 | 11,766.98 | 11,775.28 | 11,690.78 | 11,728.01 | 11,728.01 | 22,502,400 |
15 Mar 2024 | 11,808.33 | 11,808.33 | 11,704.03 | 11,766.98 | 11,766.98 | 115,959,700 |
14 Mar 2024 | 11,809.02 | 11,812.31 | 11,757.91 | 11,808.33 | 11,808.33 | 20,305,700 |
13 Mar 2024 | 11,829.18 | 11,836.97 | 11,770.84 | 11,809.02 | 11,809.02 | 22,660,200 |
12 Mar 2024 | 11,873.67 | 11,875.09 | 11,798.30 | 11,829.18 | 11,829.18 | 19,014,800 |
11 Mar 2024 | 11,923.72 | 11,924.12 | 11,821.73 | 11,873.67 | 11,873.67 | 15,839,600 |
08 Mar 2024 | 11,803.93 | 11,923.72 | 11,786.35 | 11,923.72 | 11,923.72 | 21,746,600 |
07 Mar 2024 | 11,803.93 | 11,821.89 | 11,786.35 | 11,814.80 | 11,814.80 | 1,410,300 |
06 Mar 2024 | 11,795.90 | 11,827.42 | 11,795.90 | 11,825.84 | 11,825.84 | 1,403,800 |
05 Mar 2024 | 11,753.02 | 11,758.21 | 11,661.38 | 11,685.21 | 11,685.21 | 2,240,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |