Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2,009.92 | 2,024.93 | 2,007.28 | 2,023.85 | 2,023.85 | - |
08 May 2024 | 1,996.18 | 2,006.84 | 1,985.09 | 2,005.64 | 2,005.64 | 74,526,200 |
07 May 2024 | 1,980.90 | 1,996.84 | 1,976.52 | 1,994.00 | 1,994.00 | 69,771,400 |
06 May 2024 | 1,962.90 | 1,974.37 | 1,961.37 | 1,967.97 | 1,967.97 | 48,876,300 |
05 May 2024 | 1,982.90 | 1,992.64 | 1,970.69 | 1,972.13 | 1,972.13 | 37,474,100 |
02 May 2024 | 1,966.55 | 1,971.36 | 1,954.97 | 1,962.15 | 1,962.15 | 260,444,600 |
01 May 2024 | 1,961.52 | 1,963.98 | 1,947.80 | 1,955.40 | 1,955.40 | 45,833,800 |
30 Apr 2024 | 1,973.93 | 1,979.91 | 1,962.06 | 1,970.73 | 1,970.73 | 70,184,000 |
25 Apr 2024 | 1,961.13 | 1,961.30 | 1,944.88 | 1,948.36 | 1,948.36 | 63,952,300 |
24 Apr 2024 | 1,979.60 | 1,980.80 | 1,956.29 | 1,962.23 | 1,962.23 | 53,148,800 |
21 Apr 2024 | 1,941.93 | 1,957.36 | 1,930.23 | 1,957.36 | 1,957.36 | 47,720,900 |
18 Apr 2024 | 1,923.66 | 1,937.09 | 1,913.52 | 1,935.79 | 1,935.79 | 52,442,400 |
17 Apr 2024 | 1,933.25 | 1,942.61 | 1,912.66 | 1,915.84 | 1,915.84 | 59,208,600 |
16 Apr 2024 | 1,919.14 | 1,937.05 | 1,917.49 | 1,932.21 | 1,932.21 | 54,866,400 |
15 Apr 2024 | 1,979.71 | 1,989.87 | 1,934.94 | 1,936.99 | 1,936.99 | 54,837,900 |
14 Apr 2024 | 1,951.82 | 1,961.98 | 1,931.87 | 1,959.04 | 1,959.04 | 32,428,200 |
11 Apr 2024 | 1,972.31 | 1,976.21 | 1,951.63 | 1,955.58 | 1,955.58 | 68,829,700 |
10 Apr 2024 | 2,003.60 | 2,011.32 | 1,972.48 | 1,986.28 | 1,986.28 | 49,313,000 |
09 Apr 2024 | 2,013.08 | 2,018.78 | 1,999.90 | 2,005.81 | 2,005.81 | 45,300,400 |
08 Apr 2024 | 2,010.56 | 2,036.18 | 2,010.05 | 2,020.88 | 2,020.88 | 62,875,700 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 1,993.53 | 1,994.80 | 1,963.40 | 1,978.07 | 1,978.07 | 65,950,900 |
03 Apr 2024 | 2,010.93 | 2,010.93 | 1,974.12 | 2,006.07 | 2,006.07 | 56,354,900 |
02 Apr 2024 | 2,030.25 | 2,035.86 | 1,998.63 | 2,001.34 | 2,001.34 | 58,977,000 |
01 Apr 2024 | 2,044.78 | 2,050.02 | 2,036.87 | 2,039.13 | 2,039.13 | 33,183,100 |
31 Mar 2024 | 2,043.95 | 2,045.37 | 2,031.94 | 2,043.55 | 2,043.55 | 27,374,700 |
28 Mar 2024 | 2,061.98 | 2,061.98 | 2,027.45 | 2,028.57 | 2,028.57 | 111,903,300 |
27 Mar 2024 | 2,046.54 | 2,050.22 | 2,029.77 | 2,031.75 | 2,031.75 | 53,249,900 |
26 Mar 2024 | 2,037.34 | 2,044.22 | 2,022.85 | 2,043.80 | 2,043.80 | 62,561,500 |
25 Mar 2024 | 2,035.54 | 2,040.04 | 2,025.90 | 2,038.58 | 2,038.58 | - |
21 Mar 2024 | 2,033.35 | 2,033.35 | 2,019.02 | 2,023.79 | 2,023.79 | 62,296,500 |
20 Mar 2024 | 1,986.54 | 2,008.47 | 1,982.49 | 2,003.08 | 2,003.08 | 53,332,500 |
19 Mar 2024 | 1,976.39 | 1,981.24 | 1,965.43 | 1,980.44 | 1,980.44 | 58,504,500 |
18 Mar 2024 | 1,954.22 | 1,969.92 | 1,950.04 | 1,966.02 | 1,966.02 | 71,988,500 |
17 Mar 2024 | 1,924.30 | 1,948.05 | 1,924.30 | 1,946.40 | 1,946.40 | 24,001,200 |
14 Mar 2024 | 1,933.02 | 1,943.38 | 1,915.53 | 1,917.78 | 1,917.78 | 96,645,100 |
13 Mar 2024 | 1,935.12 | 1,940.77 | 1,926.32 | 1,934.94 | 1,934.94 | 59,837,600 |
12 Mar 2024 | 1,945.87 | 1,949.60 | 1,923.34 | 1,933.71 | 1,933.71 | 58,889,000 |
11 Mar 2024 | 1,949.43 | 1,958.84 | 1,935.37 | 1,943.93 | 1,943.93 | 37,603,200 |
10 Mar 2024 | 1,958.05 | 1,959.95 | 1,947.85 | 1,947.96 | 1,947.96 | 16,097,300 |
07 Mar 2024 | 1,985.79 | 1,987.77 | 1,968.21 | 1,968.28 | 1,968.28 | 52,204,400 |
06 Mar 2024 | 1,983.54 | 1,993.80 | 1,979.56 | 1,986.36 | 1,986.36 | 38,217,600 |
05 Mar 2024 | 1,992.51 | 1,992.51 | 1,983.09 | 1,984.93 | 1,984.93 | 38,209,500 |
04 Mar 2024 | 1,997.67 | 2,000.30 | 1,990.25 | 1,994.17 | 1,994.17 | 61,739,600 |
03 Mar 2024 | 1,994.31 | 2,005.68 | 1,994.31 | 1,997.62 | 1,997.62 | 29,800,300 |
29 Feb 2024 | 1,968.01 | 1,986.29 | 1,964.75 | 1,985.57 | 1,985.57 | 74,258,000 |
28 Feb 2024 | 1,978.49 | 1,982.65 | 1,959.97 | 1,962.54 | 1,962.54 | 47,270,300 |
26 Feb 2024 | 1,969.87 | 1,980.34 | 1,963.62 | 1,977.03 | 1,977.03 | 65,304,500 |
25 Feb 2024 | 1,947.97 | 1,969.78 | 1,944.83 | 1,969.78 | 1,969.78 | 22,855,600 |
22 Feb 2024 | 1,940.20 | 1,951.40 | 1,938.87 | 1,945.49 | 1,945.49 | 61,407,900 |
21 Feb 2024 | 1,933.79 | 1,941.63 | 1,925.17 | 1,930.13 | 1,930.13 | 56,666,600 |
20 Feb 2024 | 1,932.80 | 1,952.01 | 1,923.87 | 1,935.75 | 1,935.75 | 60,744,600 |
19 Feb 2024 | 1,913.70 | 1,933.87 | 1,913.70 | 1,933.87 | 1,933.87 | 43,840,400 |
18 Feb 2024 | 1,902.24 | 1,912.92 | 1,901.17 | 1,912.92 | 1,912.92 | 32,940,900 |
15 Feb 2024 | 1,895.93 | 1,900.73 | 1,892.06 | 1,898.90 | 1,898.90 | 46,178,500 |
14 Feb 2024 | 1,882.48 | 1,888.09 | 1,879.33 | 1,884.69 | 1,884.69 | 43,187,600 |
13 Feb 2024 | 1,878.46 | 1,891.89 | 1,877.48 | 1,882.57 | 1,882.57 | 53,931,800 |
12 Feb 2024 | 1,859.36 | 1,875.57 | 1,859.36 | 1,874.85 | 1,874.85 | 42,729,700 |
11 Feb 2024 | 1,852.79 | 1,859.84 | 1,846.18 | 1,851.86 | 1,851.86 | 18,244,900 |
08 Feb 2024 | 1,869.27 | 1,876.14 | 1,862.84 | 1,865.59 | 1,865.59 | 68,261,700 |
07 Feb 2024 | 1,873.84 | 1,886.63 | 1,870.92 | 1,876.61 | 1,876.61 | 53,066,700 |
06 Feb 2024 | 1,848.39 | 1,878.91 | 1,848.39 | 1,874.85 | 1,874.85 | 81,399,200 |
05 Feb 2024 | 1,850.30 | 1,862.43 | 1,847.79 | 1,847.79 | 1,847.79 | 54,677,200 |
04 Feb 2024 | 1,857.97 | 1,861.54 | 1,851.92 | 1,855.39 | 1,855.39 | 31,428,000 |
01 Feb 2024 | 1,855.09 | 1,864.98 | 1,849.09 | 1,854.74 | 1,854.74 | 152,928,900 |
31 Jan 2024 | 1,871.09 | 1,879.74 | 1,861.92 | 1,866.29 | 1,866.29 | 65,353,000 |
30 Jan 2024 | 1,889.74 | 1,889.74 | 1,870.75 | 1,870.75 | 1,870.75 | - |
29 Jan 2024 | 1,873.97 | 1,894.50 | 1,864.90 | 1,889.17 | 1,889.17 | 45,676,500 |
28 Jan 2024 | 1,861.28 | 1,872.23 | 1,861.24 | 1,871.98 | 1,871.98 | 36,216,500 |
25 Jan 2024 | 1,859.33 | 1,865.80 | 1,851.40 | 1,861.57 | 1,861.57 | 87,332,400 |
24 Jan 2024 | 1,862.09 | 1,877.19 | 1,857.51 | 1,867.89 | 1,867.89 | 47,595,900 |
23 Jan 2024 | 1,856.27 | 1,859.30 | 1,847.21 | 1,852.99 | 1,852.99 | 45,618,800 |
22 Jan 2024 | 1,867.55 | 1,877.91 | 1,857.89 | 1,864.67 | 1,864.67 | 40,997,200 |
21 Jan 2024 | 1,879.66 | 1,881.60 | 1,857.91 | 1,863.66 | 1,863.66 | 16,909,400 |
18 Jan 2024 | 1,838.35 | 1,867.86 | 1,838.35 | 1,867.42 | 1,867.42 | 42,874,600 |
17 Jan 2024 | 1,833.82 | 1,842.18 | 1,822.84 | 1,826.78 | 1,826.78 | 43,854,800 |
16 Jan 2024 | 1,862.86 | 1,865.74 | 1,843.84 | 1,846.55 | 1,846.55 | 48,628,600 |
15 Jan 2024 | 1,881.45 | 1,883.05 | 1,869.08 | 1,870.37 | 1,870.37 | 25,533,500 |
14 Jan 2024 | 1,878.75 | 1,890.42 | 1,876.69 | 1,877.69 | 1,877.69 | 15,150,500 |
11 Jan 2024 | 1,882.81 | 1,899.04 | 1,881.49 | 1,882.19 | 1,882.19 | 39,904,100 |
10 Jan 2024 | 1,888.09 | 1,894.26 | 1,874.63 | 1,879.05 | 1,879.05 | 39,986,700 |
09 Jan 2024 | 1,902.02 | 1,902.93 | 1,880.24 | 1,887.89 | 1,887.89 | 38,609,700 |
08 Jan 2024 | 1,898.26 | 1,899.58 | 1,866.93 | 1,897.60 | 1,897.60 | 48,120,200 |
07 Jan 2024 | 1,909.73 | 1,909.73 | 1,893.79 | 1,896.77 | 1,896.77 | 17,649,700 |
04 Jan 2024 | 1,909.84 | 1,912.47 | 1,898.75 | 1,909.03 | 1,909.03 | 45,854,800 |
03 Jan 2024 | 1,912.82 | 1,913.12 | 1,891.97 | 1,898.58 | 1,898.58 | 44,037,600 |
02 Jan 2024 | 1,931.41 | 1,932.17 | 1,911.62 | 1,916.14 | 1,916.14 | 51,956,100 |
01 Jan 2024 | - | - | - | - | - | - |
31 Dec 2023 | 1,875.81 | 1,887.08 | 1,872.19 | 1,887.08 | 1,887.08 | 31,993,800 |
28 Dec 2023 | 1,892.89 | 1,892.89 | 1,872.42 | 1,876.31 | 1,876.31 | 89,181,400 |
27 Dec 2023 | 1,869.55 | 1,886.59 | 1,861.96 | 1,884.43 | 1,884.43 | 42,441,000 |
26 Dec 2023 | 1,894.41 | 1,895.54 | 1,860.16 | 1,862.70 | 1,862.70 | 41,982,700 |
25 Dec 2023 | 1,872.70 | 1,892.09 | 1,872.70 | 1,892.09 | 1,892.09 | 27,277,700 |
24 Dec 2023 | 1,879.80 | 1,880.41 | 1,866.25 | 1,872.84 | 1,872.84 | 16,300,600 |
21 Dec 2023 | 1,884.14 | 1,886.06 | 1,872.72 | 1,877.09 | 1,877.09 | 39,611,800 |
20 Dec 2023 | 1,878.00 | 1,895.53 | 1,876.93 | 1,892.46 | 1,892.46 | 70,553,700 |
19 Dec 2023 | 1,859.32 | 1,868.82 | 1,849.56 | 1,865.70 | 1,865.70 | 54,395,200 |
18 Dec 2023 | 1,846.02 | 1,865.55 | 1,844.93 | 1,850.96 | 1,850.96 | 56,871,600 |
17 Dec 2023 | 1,846.96 | 1,854.62 | 1,840.89 | 1,843.83 | 1,843.83 | 26,052,300 |
14 Dec 2023 | 1,829.37 | 1,850.74 | 1,829.37 | 1,848.06 | 1,848.06 | 88,538,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |