Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 39,804.40 | 39,870.33 | 39,778.73 | 39,860.78 | 39,860.78 | 52,176,283 |
20 May 2024 | 39,989.76 | 40,077.40 | 39,787.09 | 39,806.77 | 39,806.77 | 272,420,000 |
17 May 2024 | 39,911.72 | 40,010.88 | 39,858.86 | 40,003.59 | 40,003.59 | 300,260,000 |
16 May 2024 | 39,912.34 | 40,051.05 | 39,864.68 | 39,869.38 | 39,869.38 | 400,560,000 |
15 May 2024 | 39,615.10 | 39,935.04 | 39,615.10 | 39,908.00 | 39,908.00 | 411,190,000 |
14 May 2024 | 39,466.76 | 39,616.41 | 39,371.92 | 39,558.11 | 39,558.11 | 320,860,000 |
13 May 2024 | 39,591.28 | 39,647.39 | 39,403.05 | 39,431.51 | 39,431.51 | 323,370,000 |
10 May 2024 | 39,466.52 | 39,579.88 | 39,406.26 | 39,512.84 | 39,512.84 | 289,480,000 |
09 May 2024 | 39,064.27 | 39,413.66 | 38,988.85 | 39,387.76 | 39,387.76 | 303,270,000 |
08 May 2024 | 38,818.90 | 39,094.74 | 38,814.99 | 39,056.39 | 39,056.39 | 292,340,000 |
07 May 2024 | 38,858.94 | 38,977.61 | 38,840.40 | 38,884.26 | 38,884.26 | 360,930,000 |
06 May 2024 | 38,762.43 | 38,886.47 | 38,689.38 | 38,852.27 | 38,852.27 | 315,550,000 |
03 May 2024 | 38,709.36 | 38,808.52 | 38,518.28 | 38,675.68 | 38,675.68 | 410,530,000 |
02 May 2024 | 38,075.65 | 38,295.29 | 37,895.66 | 38,225.66 | 38,225.66 | 355,910,000 |
01 May 2024 | 37,845.56 | 38,349.20 | 37,780.54 | 37,903.29 | 37,903.29 | 413,540,000 |
30 Apr 2024 | 38,337.40 | 38,337.40 | 37,810.12 | 37,815.92 | 37,815.92 | 448,480,000 |
29 Apr 2024 | 38,282.16 | 38,406.20 | 38,215.47 | 38,386.09 | 38,386.09 | 343,630,000 |
26 Apr 2024 | 38,114.70 | 38,337.64 | 38,065.05 | 38,239.66 | 38,239.66 | 398,680,000 |
25 Apr 2024 | 38,052.09 | 38,157.22 | 37,754.38 | 38,085.80 | 38,085.80 | 408,170,000 |
24 Apr 2024 | 38,552.79 | 38,552.79 | 38,310.55 | 38,460.92 | 38,460.92 | 337,230,000 |
23 Apr 2024 | 38,356.07 | 38,561.50 | 38,297.72 | 38,503.69 | 38,503.69 | 329,420,000 |
22 Apr 2024 | 38,116.89 | 38,447.16 | 37,985.07 | 38,239.98 | 38,239.98 | 351,650,000 |
19 Apr 2024 | 37,801.98 | 38,102.57 | 37,781.61 | 37,986.40 | 37,986.40 | 420,460,000 |
18 Apr 2024 | 37,847.21 | 38,083.76 | 37,681.52 | 37,775.38 | 37,775.38 | 300,230,000 |
17 Apr 2024 | 37,949.67 | 38,036.70 | 37,611.56 | 37,753.31 | 37,753.31 | 314,650,000 |
16 Apr 2024 | 37,992.22 | 37,992.22 | 37,713.70 | 37,798.97 | 37,798.97 | 339,480,000 |
15 Apr 2024 | 38,075.38 | 38,386.81 | 37,657.79 | 37,735.11 | 37,735.11 | 389,170,000 |
12 Apr 2024 | 38,319.14 | 38,319.14 | 37,877.30 | 37,983.24 | 37,983.24 | 440,910,000 |
11 Apr 2024 | 38,523.26 | 38,598.98 | 38,197.28 | 38,459.08 | 38,459.08 | 356,640,000 |
10 Apr 2024 | 38,662.28 | 38,662.28 | 38,304.66 | 38,461.51 | 38,461.51 | 317,580,000 |
09 Apr 2024 | 38,983.66 | 38,992.89 | 38,572.09 | 38,883.67 | 38,883.67 | 328,700,000 |
08 Apr 2024 | 38,916.42 | 39,013.20 | 38,857.70 | 38,892.80 | 38,892.80 | 291,460,000 |
05 Apr 2024 | 38,664.98 | 39,040.17 | 38,602.18 | 38,904.04 | 38,904.04 | 317,110,000 |
04 Apr 2024 | 39,343.60 | 39,421.35 | 38,559.42 | 38,596.98 | 38,596.98 | 356,510,000 |
03 Apr 2024 | 39,139.59 | 39,305.76 | 39,017.13 | 39,127.14 | 39,127.14 | 364,180,000 |
02 Apr 2024 | 39,256.27 | 39,256.27 | 39,051.70 | 39,170.24 | 39,170.24 | 319,590,000 |
01 Apr 2024 | 39,807.93 | 39,815.00 | 39,491.22 | 39,566.85 | 39,566.85 | 269,470,000 |
28 Mar 2024 | 39,763.74 | 39,868.59 | 39,717.25 | 39,807.37 | 39,807.37 | 360,970,000 |
27 Mar 2024 | 39,461.98 | 39,769.41 | 39,461.98 | 39,760.08 | 39,760.08 | 332,190,000 |
26 Mar 2024 | 39,338.32 | 39,439.44 | 39,277.19 | 39,282.33 | 39,282.33 | 306,940,000 |
25 Mar 2024 | 39,410.54 | 39,430.17 | 39,296.03 | 39,313.64 | 39,313.64 | 323,670,000 |
22 Mar 2024 | 39,774.06 | 39,824.76 | 39,469.53 | 39,475.90 | 39,475.90 | 332,340,000 |
21 Mar 2024 | 39,661.03 | 39,889.05 | 39,589.23 | 39,781.37 | 39,781.37 | 408,990,000 |
20 Mar 2024 | 39,072.05 | 39,529.13 | 38,988.65 | 39,512.13 | 39,512.13 | 350,050,000 |
19 Mar 2024 | 38,819.61 | 39,122.71 | 38,761.28 | 39,110.76 | 39,110.76 | 310,610,000 |
18 Mar 2024 | 38,826.93 | 38,898.41 | 38,760.79 | 38,790.43 | 38,790.43 | 327,950,000 |
15 Mar 2024 | 38,809.65 | 38,928.13 | 38,618.20 | 38,714.77 | 38,714.77 | 774,360,000 |
14 Mar 2024 | 39,122.39 | 39,160.25 | 38,704.36 | 38,905.66 | 38,905.66 | 375,810,000 |
13 Mar 2024 | 39,054.58 | 39,201.94 | 38,937.92 | 39,043.32 | 39,043.32 | 330,930,000 |
12 Mar 2024 | 38,883.32 | 39,071.56 | 38,711.39 | 39,005.49 | 39,005.49 | 329,090,000 |
11 Mar 2024 | 38,667.21 | 38,794.76 | 38,483.25 | 38,769.66 | 38,769.66 | 300,190,000 |
08 Mar 2024 | 38,776.80 | 38,971.15 | 38,705.03 | 38,722.69 | 38,722.69 | 342,030,000 |
07 Mar 2024 | 38,784.30 | 38,910.35 | 38,730.13 | 38,791.35 | 38,791.35 | 335,580,000 |
06 Mar 2024 | 38,721.15 | 38,858.13 | 38,570.80 | 38,661.05 | 38,661.05 | 347,900,000 |
05 Mar 2024 | 38,906.98 | 38,906.98 | 38,457.83 | 38,585.19 | 38,585.19 | 393,750,000 |
04 Mar 2024 | 38,968.77 | 39,087.86 | 38,913.30 | 38,989.83 | 38,989.83 | 386,290,000 |
01 Mar 2024 | 38,989.51 | 39,120.36 | 38,850.50 | 39,087.38 | 39,087.38 | 331,030,000 |
29 Feb 2024 | 39,013.75 | 39,074.13 | 38,809.28 | 38,996.39 | 38,996.39 | 519,690,000 |
28 Feb 2024 | 38,938.08 | 38,956.46 | 38,741.68 | 38,949.02 | 38,949.02 | 272,560,000 |
27 Feb 2024 | 39,087.90 | 39,087.90 | 38,881.90 | 38,972.41 | 38,972.41 | 272,860,000 |
26 Feb 2024 | 39,144.79 | 39,245.89 | 39,025.80 | 39,069.23 | 39,069.23 | 296,930,000 |
23 Feb 2024 | 39,127.97 | 39,282.28 | 39,094.36 | 39,131.53 | 39,131.53 | 286,910,000 |
22 Feb 2024 | 38,845.19 | 39,149.61 | 38,802.07 | 39,069.11 | 39,069.11 | 324,630,000 |
21 Feb 2024 | 38,483.66 | 38,618.03 | 38,338.58 | 38,612.24 | 38,612.24 | 279,510,000 |
20 Feb 2024 | 38,576.26 | 38,663.09 | 38,460.20 | 38,563.80 | 38,563.80 | 335,990,000 |
16 Feb 2024 | 38,751.71 | 38,825.03 | 38,583.24 | 38,627.99 | 38,627.99 | 282,210,000 |
15 Feb 2024 | 38,397.94 | 38,781.89 | 38,397.94 | 38,773.12 | 38,773.12 | 303,840,000 |
14 Feb 2024 | 38,372.67 | 38,442.56 | 38,194.62 | 38,424.27 | 38,424.27 | 274,610,000 |
13 Feb 2024 | 38,699.17 | 38,699.17 | 38,039.86 | 38,272.75 | 38,272.75 | 318,390,000 |
12 Feb 2024 | 38,656.76 | 38,927.08 | 38,628.92 | 38,797.38 | 38,797.38 | 273,020,000 |
09 Feb 2024 | 38,731.97 | 38,734.28 | 38,567.90 | 38,671.69 | 38,671.69 | 299,970,000 |
08 Feb 2024 | 38,702.11 | 38,755.68 | 38,544.36 | 38,726.33 | 38,726.33 | 315,510,000 |
07 Feb 2024 | 38,613.89 | 38,748.11 | 38,571.01 | 38,677.36 | 38,677.36 | 302,210,000 |
06 Feb 2024 | 38,392.90 | 38,545.28 | 38,350.46 | 38,521.36 | 38,521.36 | 276,140,000 |
05 Feb 2024 | 38,546.77 | 38,633.88 | 38,220.40 | 38,380.12 | 38,380.12 | 322,290,000 |
02 Feb 2024 | 38,448.10 | 38,783.62 | 38,336.57 | 38,654.42 | 38,654.42 | 379,760,000 |
01 Feb 2024 | 38,175.34 | 38,522.50 | 38,106.84 | 38,519.84 | 38,519.84 | 321,830,000 |
31 Jan 2024 | 38,426.78 | 38,588.86 | 38,139.66 | 38,150.30 | 38,150.30 | 453,250,000 |
30 Jan 2024 | 38,298.23 | 38,497.39 | 38,257.80 | 38,467.31 | 38,467.31 | 326,640,000 |
29 Jan 2024 | 38,115.83 | 38,343.93 | 38,061.17 | 38,333.45 | 38,333.45 | 312,480,000 |
26 Jan 2024 | 38,006.68 | 38,215.31 | 37,997.77 | 38,109.43 | 38,109.43 | 387,000,000 |
25 Jan 2024 | 37,862.57 | 38,057.53 | 37,796.47 | 38,049.13 | 38,049.13 | 402,970,000 |
24 Jan 2024 | 37,975.37 | 38,064.22 | 37,795.71 | 37,806.39 | 37,806.39 | 336,090,000 |
23 Jan 2024 | 37,959.79 | 37,980.73 | 37,804.99 | 37,905.45 | 37,905.45 | 334,110,000 |
22 Jan 2024 | 37,919.55 | 38,109.20 | 37,911.61 | 38,001.81 | 38,001.81 | 339,560,000 |
19 Jan 2024 | 37,572.50 | 37,933.73 | 37,451.71 | 37,863.80 | 37,863.80 | 377,650,000 |
18 Jan 2024 | 37,300.81 | 37,522.29 | 37,122.95 | 37,468.61 | 37,468.61 | 340,620,000 |
17 Jan 2024 | 37,281.86 | 37,371.66 | 37,132.89 | 37,266.67 | 37,266.67 | 290,880,000 |
16 Jan 2024 | 37,493.54 | 37,543.18 | 37,201.39 | 37,361.12 | 37,361.12 | 378,280,000 |
12 Jan 2024 | 37,818.05 | 37,825.27 | 37,470.19 | 37,592.98 | 37,592.98 | 279,250,000 |
11 Jan 2024 | 37,747.14 | 37,801.90 | 37,424.28 | 37,711.02 | 37,711.02 | 299,540,000 |
10 Jan 2024 | 37,552.91 | 37,740.77 | 37,524.40 | 37,695.73 | 37,695.73 | 279,540,000 |
09 Jan 2024 | 37,523.55 | 37,552.38 | 37,373.30 | 37,525.16 | 37,525.16 | 289,860,000 |
08 Jan 2024 | 37,327.37 | 37,692.92 | 37,249.24 | 37,683.01 | 37,683.01 | 362,200,000 |
05 Jan 2024 | 37,455.46 | 37,623.62 | 37,323.82 | 37,466.11 | 37,466.11 | 299,480,000 |
04 Jan 2024 | 37,425.28 | 37,716.41 | 37,425.28 | 37,440.34 | 37,440.34 | 380,220,000 |
03 Jan 2024 | 37,629.23 | 37,629.23 | 37,401.85 | 37,430.19 | 37,430.19 | 322,010,000 |
02 Jan 2024 | 37,566.22 | 37,790.08 | 37,495.91 | 37,715.04 | 37,715.04 | 350,280,000 |
29 Dec 2023 | 37,701.63 | 37,759.43 | 37,538.80 | 37,689.54 | 37,689.54 | 234,570,000 |
28 Dec 2023 | 37,661.52 | 37,778.85 | 37,650.98 | 37,710.10 | 37,710.10 | 199,550,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |