Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 8,474.30 | 8,474.30 | 8,373.70 | 8,416.60 | 8,416.60 | 983,588,700 |
03 Oct 2024 | 8,469.90 | 8,493.20 | 8,454.90 | 8,474.30 | 8,474.30 | 1,073,951,400 |
02 Oct 2024 | 8,481.90 | 8,487.30 | 8,448.00 | 8,469.90 | 8,469.90 | 1,068,747,400 |
01 Oct 2024 | 8,538.40 | 8,538.40 | 8,460.90 | 8,481.90 | 8,481.90 | 1,001,653,200 |
30 Sept 2024 | 8,476.80 | 8,552.60 | 8,476.80 | 8,538.40 | 8,538.40 | 1,585,006,100 |
27 Sept 2024 | 8,462.80 | 8,487.80 | 8,462.80 | 8,476.80 | 8,476.80 | 1,666,168,700 |
26 Sept 2024 | 8,372.80 | 8,464.80 | 8,372.80 | 8,462.80 | 8,462.80 | 1,336,922,300 |
25 Sept 2024 | 8,385.10 | 8,424.80 | 8,361.40 | 8,372.80 | 8,372.80 | 1,222,034,700 |
24 Sept 2024 | 8,384.20 | 8,407.90 | 8,350.50 | 8,385.10 | 8,385.10 | 1,298,125,700 |
23 Sept 2024 | 8,437.20 | 8,437.20 | 8,359.00 | 8,384.20 | 8,384.20 | 1,089,883,600 |
20 Sept 2024 | 8,417.00 | 8,474.10 | 8,415.80 | 8,437.20 | 8,437.20 | 3,869,871,200 |
19 Sept 2024 | 8,364.30 | 8,425.40 | 8,355.70 | 8,417.00 | 8,417.00 | 1,332,630,800 |
18 Sept 2024 | 8,361.20 | 8,375.60 | 8,335.60 | 8,364.30 | 8,364.30 | 952,528,100 |
17 Sept 2024 | 8,341.10 | 8,371.80 | 8,341.10 | 8,361.20 | 8,361.20 | 866,332,000 |
16 Sept 2024 | 8,323.50 | 8,366.40 | 8,323.50 | 8,341.10 | 8,341.10 | 1,035,699,000 |
13 Sept 2024 | 8,293.10 | 8,362.20 | 8,293.10 | 8,323.50 | 8,323.50 | 1,217,793,900 |
12 Sept 2024 | 8,195.20 | 8,296.40 | 8,188.20 | 8,293.10 | 8,293.10 | 1,195,536,100 |
11 Sept 2024 | 8,217.00 | 8,229.90 | 8,171.90 | 8,195.20 | 8,195.20 | 1,376,567,200 |
10 Sept 2024 | 8,191.90 | 8,259.70 | 8,191.90 | 8,217.00 | 8,217.00 | 1,081,728,800 |
09 Sept 2024 | 8,214.80 | 8,214.80 | 8,118.40 | 8,191.90 | 8,191.90 | 1,180,324,100 |
06 Sept 2024 | 8,187.70 | 8,232.30 | 8,187.70 | 8,214.80 | 8,214.80 | 1,102,740,800 |
05 Sept 2024 | 8,157.00 | 8,198.20 | 8,157.00 | 8,187.70 | 8,187.70 | 1,310,551,600 |
04 Sept 2024 | 8,322.70 | 8,322.70 | 8,136.50 | 8,157.00 | 8,157.00 | 1,291,672,100 |
03 Sept 2024 | 8,330.80 | 8,331.00 | 8,296.30 | 8,322.70 | 8,322.70 | 1,162,991,100 |
02 Sept 2024 | 8,316.30 | 8,337.50 | 8,267.30 | 8,330.80 | 8,330.80 | 1,283,197,800 |
30 Aug 2024 | 8,263.60 | 8,316.70 | 8,263.60 | 8,316.70 | 8,316.70 | 2,073,382,700 |
29 Aug 2024 | 8,291.30 | 8,291.30 | 8,237.10 | 8,263.60 | 8,263.60 | 1,718,793,500 |
28 Aug 2024 | 8,297.10 | 8,297.10 | 8,235.70 | 8,291.30 | 8,291.30 | 1,307,471,900 |
27 Aug 2024 | 8,311.50 | 8,329.90 | 8,288.00 | 8,297.10 | 8,297.10 | 1,179,721,600 |
26 Aug 2024 | 8,249.10 | 8,317.50 | 8,249.10 | 8,311.50 | 8,311.50 | 1,117,724,300 |
23 Aug 2024 | 8,258.10 | 8,258.10 | 8,218.80 | 8,249.10 | 8,249.10 | 1,067,707,500 |
22 Aug 2024 | 8,234.00 | 8,268.70 | 8,234.00 | 8,258.10 | 8,258.10 | 1,098,143,300 |
21 Aug 2024 | 8,207.60 | 8,234.00 | 8,168.60 | 8,234.00 | 8,234.00 | 1,168,106,800 |
20 Aug 2024 | 8,194.80 | 8,235.40 | 8,194.80 | 8,207.60 | 8,207.60 | 1,058,004,800 |
19 Aug 2024 | 8,189.90 | 8,207.20 | 8,167.70 | 8,194.80 | 8,194.80 | 932,145,400 |
16 Aug 2024 | 8,083.80 | 8,196.50 | 8,083.80 | 8,189.90 | 8,189.90 | 1,523,756,000 |
15 Aug 2024 | 8,070.20 | 8,118.30 | 8,066.60 | 8,083.80 | 8,083.80 | 1,261,524,100 |
14 Aug 2024 | 8,042.20 | 8,130.70 | 8,042.20 | 8,070.20 | 8,070.20 | 1,239,680,300 |
13 Aug 2024 | 8,028.50 | 8,050.90 | 8,018.20 | 8,042.20 | 8,042.20 | 1,039,887,100 |
12 Aug 2024 | 7,990.70 | 8,048.90 | 7,990.70 | 8,028.50 | 8,028.50 | 804,423,200 |
09 Aug 2024 | 7,886.50 | 8,004.90 | 7,886.50 | 7,990.70 | 7,990.70 | 858,851,900 |
08 Aug 2024 | 7,913.10 | 7,913.10 | 7,855.30 | 7,886.50 | 7,886.50 | 1,123,825,600 |
07 Aug 2024 | 7,890.10 | 7,950.30 | 7,852.90 | 7,913.10 | 7,913.10 | 1,408,921,500 |
06 Aug 2024 | 7,859.40 | 7,926.20 | 7,838.00 | 7,890.10 | 7,890.10 | 1,267,964,100 |
05 Aug 2024 | 8,170.40 | 8,170.40 | 7,847.30 | 7,859.40 | 7,859.40 | 1,489,001,300 |
02 Aug 2024 | 8,343.80 | 8,343.80 | 8,148.50 | 8,170.40 | 8,170.40 | 1,230,809,900 |
01 Aug 2024 | 8,320.40 | 8,375.80 | 8,320.40 | 8,343.80 | 8,343.80 | 970,071,800 |
31 July 2024 | 8,176.60 | 8,320.40 | 8,176.30 | 8,320.40 | 8,320.40 | 1,524,301,600 |
30 July 2024 | 8,224.30 | 8,224.30 | 8,122.70 | 8,176.60 | 8,176.60 | 878,072,500 |
29 July 2024 | 8,153.40 | 8,235.50 | 8,153.40 | 8,224.30 | 8,224.30 | 919,434,900 |
26 July 2024 | 8,094.30 | 8,171.90 | 8,094.30 | 8,153.40 | 8,153.40 | 1,041,945,000 |
25 July 2024 | 8,205.50 | 8,205.50 | 8,094.30 | 8,094.30 | 8,094.30 | 1,146,254,000 |
24 July 2024 | 8,208.60 | 8,214.60 | 8,184.60 | 8,205.50 | 8,205.50 | 1,010,784,300 |
23 July 2024 | 8,166.40 | 8,229.30 | 8,166.40 | 8,208.60 | 8,208.60 | 1,116,310,800 |
22 July 2024 | 8,209.20 | 8,209.20 | 8,138.20 | 8,166.40 | 8,166.40 | 811,474,100 |
19 July 2024 | 8,272.70 | 8,272.70 | 8,161.50 | 8,209.20 | 8,209.20 | 990,610,800 |
18 July 2024 | 8,303.50 | 8,309.70 | 8,263.50 | 8,272.70 | 8,272.70 | 1,084,396,900 |
17 July 2024 | 8,243.30 | 8,329.50 | 8,243.30 | 8,303.50 | 8,303.50 | 1,043,814,000 |
16 July 2024 | 8,262.40 | 8,264.30 | 8,241.10 | 8,243.30 | 8,243.30 | 972,456,700 |
15 July 2024 | 8,206.10 | 8,281.40 | 8,206.10 | 8,262.40 | 8,262.40 | 991,793,600 |
12 July 2024 | 8,133.40 | 8,212.60 | 8,133.10 | 8,206.10 | 8,206.10 | 1,048,256,400 |
11 July 2024 | 8,058.30 | 8,144.20 | 8,058.30 | 8,133.40 | 8,133.40 | 988,170,500 |
10 July 2024 | 8,075.20 | 8,075.20 | 8,025.50 | 8,058.30 | 8,058.30 | 903,051,500 |
09 July 2024 | 8,012.20 | 8,077.10 | 8,012.20 | 8,075.20 | 8,075.20 | 896,271,800 |
08 July 2024 | 8,070.10 | 8,070.10 | 8,008.40 | 8,012.20 | 8,012.20 | 903,195,700 |
05 July 2024 | 8,079.10 | 8,079.10 | 8,055.20 | 8,070.10 | 8,070.10 | 768,458,700 |
04 July 2024 | 7,986.10 | 8,082.50 | 7,986.10 | 8,079.20 | 8,079.20 | 1,022,610,200 |
03 July 2024 | 7,959.70 | 7,989.10 | 7,959.70 | 7,986.10 | 7,986.10 | 928,215,000 |
02 July 2024 | 7,992.30 | 7,995.90 | 7,944.40 | 7,959.70 | 7,959.70 | 1,010,535,000 |
01 July 2024 | 8,013.80 | 8,013.80 | 7,958.30 | 7,992.30 | 7,992.30 | 927,607,500 |
28 June 2024 | 8,002.80 | 8,061.90 | 7,998.50 | 8,013.80 | 8,013.80 | 1,447,274,400 |
27 June 2024 | 8,022.90 | 8,022.90 | 7,898.00 | 8,002.80 | 8,002.80 | 1,391,341,800 |
26 June 2024 | 8,076.90 | 8,076.90 | 7,986.40 | 8,022.90 | 8,022.90 | 1,301,171,500 |
25 June 2024 | 7,978.10 | 8,076.90 | 7,978.10 | 8,076.90 | 8,076.90 | 1,128,852,600 |
24 June 2024 | 8,039.90 | 8,040.00 | 7,970.40 | 7,975.10 | 7,975.10 | 1,129,917,300 |
21 June 2024 | 8,012.10 | 8,040.50 | 7,995.50 | 8,039.90 | 8,039.90 | 2,498,128,600 |
20 June 2024 | 8,010.50 | 8,013.00 | 7,995.80 | 8,012.10 | 8,012.10 | 1,280,692,100 |
19 June 2024 | 8,015.80 | 8,026.90 | 7,995.20 | 8,010.50 | 8,010.50 | 1,014,360,500 |
18 June 2024 | 7,943.50 | 8,018.10 | 7,942.60 | 8,015.80 | 8,015.80 | 1,117,182,500 |
17 June 2024 | 7,974.80 | 7,976.90 | 7,941.00 | 7,943.60 | 7,943.60 | 1,032,878,600 |
14 June 2024 | 8,002.50 | 8,004.30 | 7,968.80 | 7,974.80 | 7,974.80 | 971,622,500 |
13 June 2024 | 7,963.10 | 8,029.50 | 7,962.30 | 8,002.50 | 8,002.50 | 1,126,887,100 |
12 June 2024 | 8,005.80 | 8,005.80 | 7,948.20 | 7,963.10 | 7,963.10 | 1,091,879,700 |
11 June 2024 | 8,112.80 | 8,112.80 | 7,986.90 | 8,005.90 | 8,005.90 | 1,156,109,500 |
07 June 2024 | 8,074.30 | 8,115.10 | 8,074.30 | 8,112.80 | 8,112.80 | 902,266,500 |
06 June 2024 | 8,022.20 | 8,090.30 | 8,022.20 | 8,074.30 | 8,074.30 | 952,375,000 |
05 June 2024 | 7,994.10 | 8,026.20 | 7,986.50 | 8,022.20 | 8,022.20 | 1,039,550,000 |
04 June 2024 | 8,024.10 | 8,029.20 | 7,994.10 | 7,994.10 | 7,994.10 | 913,756,800 |
03 June 2024 | 7,970.80 | 8,044.80 | 7,970.80 | 8,024.10 | 8,024.10 | 822,346,600 |
31 May 2024 | 7,895.90 | 7,970.80 | 7,895.90 | 7,970.80 | 7,970.80 | 1,976,439,900 |
30 May 2024 | 7,935.70 | 7,935.70 | 7,872.20 | 7,895.90 | 7,895.90 | 1,083,394,800 |
29 May 2024 | 8,034.90 | 8,034.90 | 7,930.20 | 7,935.70 | 7,935.70 | 1,152,389,300 |
28 May 2024 | 8,058.60 | 8,071.40 | 8,034.70 | 8,034.90 | 8,034.90 | 911,859,100 |
27 May 2024 | 8,005.30 | 8,062.40 | 8,005.30 | 8,058.60 | 8,058.60 | 885,305,900 |
24 May 2024 | 8,083.10 | 8,083.10 | 7,986.90 | 7,999.20 | 7,999.20 | 908,395,400 |
23 May 2024 | 8,118.30 | 8,118.30 | 8,037.70 | 8,083.10 | 8,083.10 | 1,014,203,400 |
22 May 2024 | 8,120.20 | 8,150.60 | 8,118.30 | 8,118.30 | 8,118.30 | 1,211,921,200 |
21 May 2024 | 8,132.10 | 8,137.80 | 8,112.50 | 8,120.20 | 8,120.20 | 1,418,595,300 |
20 May 2024 | 8,082.30 | 8,142.40 | 8,082.30 | 8,132.10 | 8,132.10 | 1,231,240,600 |
17 May 2024 | 8,150.10 | 8,153.00 | 8,079.50 | 8,082.30 | 8,082.30 | 1,668,684,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |