Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 9,723.93 | 9,752.02 | 9,624.92 | 9,720.57 | 9,720.57 | 2,670,457,875 |
30 Nov 2023 | 9,728.38 | 9,768.90 | 9,677.77 | 9,726.92 | 9,726.92 | 937,500 |
29 Nov 2023 | 9,826.01 | 9,827.74 | 9,733.32 | 9,744.39 | 9,744.39 | 1,003,800 |
28 Nov 2023 | 9,781.54 | 9,835.14 | 9,742.01 | 9,833.46 | 9,833.46 | 946,300 |
27 Nov 2023 | 9,829.55 | 9,829.55 | 9,736.78 | 9,785.57 | 9,785.57 | 970,500 |
24 Nov 2023 | 9,932.97 | 9,932.97 | 9,816.28 | 9,839.52 | 9,839.52 | 987,100 |
23 Nov 2023 | 9,846.68 | 9,938.84 | 9,814.17 | 9,933.02 | 9,933.02 | 1,041,500 |
22 Nov 2023 | 9,957.54 | 9,975.09 | 9,855.66 | 9,855.66 | 9,855.66 | 1,104,400 |
21 Nov 2023 | 10,050.48 | 10,113.19 | 9,981.11 | 9,997.09 | 9,997.09 | 1,234,500 |
20 Nov 2023 | 9,986.92 | 10,050.83 | 9,924.44 | 10,022.70 | 10,022.70 | 1,118,500 |
17 Nov 2023 | 9,924.16 | 9,980.38 | 9,914.48 | 9,979.69 | 9,979.69 | 942,000 |
16 Nov 2023 | 10,053.80 | 10,064.91 | 9,954.40 | 9,954.40 | 9,954.40 | 959,000 |
15 Nov 2023 | 10,111.83 | 10,122.20 | 10,048.46 | 10,077.96 | 10,077.96 | 1,225,800 |
14 Nov 2023 | 9,988.51 | 10,056.86 | 9,963.55 | 10,005.56 | 10,005.56 | 1,059,900 |
13 Nov 2023 | 10,012.85 | 10,033.51 | 9,936.71 | 9,988.83 | 9,988.83 | 1,063,900 |
10 Nov 2023 | 9,987.46 | 9,997.78 | 9,939.10 | 9,978.54 | 9,978.54 | 1,008,400 |
09 Nov 2023 | 10,037.56 | 10,100.00 | 10,004.06 | 10,032.09 | 10,032.09 | 1,163,100 |
08 Nov 2023 | 10,032.24 | 10,101.55 | 9,986.84 | 10,052.09 | 10,052.09 | 1,327,000 |
07 Nov 2023 | 10,047.14 | 10,088.08 | 10,000.55 | 10,056.49 | 10,056.49 | 1,342,000 |
06 Nov 2023 | 9,922.45 | 10,080.00 | 9,922.45 | 10,071.56 | 10,071.56 | 1,592,400 |
03 Nov 2023 | 9,747.82 | 9,886.86 | 9,747.82 | 9,853.89 | 9,853.89 | 1,140,600 |
02 Nov 2023 | 9,842.56 | 9,879.27 | 9,733.39 | 9,734.77 | 9,734.77 | 999,200 |
01 Nov 2023 | 9,897.93 | 9,901.37 | 9,808.40 | 9,826.73 | 9,826.73 | 1,033,900 |
31 Oct 2023 | 9,924.72 | 9,927.45 | 9,814.98 | 9,863.80 | 9,863.80 | 1,162,600 |
30 Oct 2023 | 9,759.22 | 9,952.43 | 9,759.17 | 9,927.99 | 9,927.99 | 1,439,200 |
27 Oct 2023 | 9,535.65 | 9,805.70 | 9,513.32 | 9,770.84 | 9,770.84 | 1,337,500 |
26 Oct 2023 | 9,470.49 | 9,571.16 | 9,432.84 | 9,566.10 | 9,566.10 | 1,169,200 |
25 Oct 2023 | 9,573.67 | 9,617.67 | 9,524.82 | 9,528.31 | 9,528.31 | 1,238,800 |
24 Oct 2023 | 9,458.33 | 9,523.90 | 9,380.79 | 9,483.90 | 9,483.90 | 1,169,300 |
23 Oct 2023 | 9,552.55 | 9,552.55 | 9,373.76 | 9,425.98 | 9,425.98 | 1,073,900 |
20 Oct 2023 | 9,605.29 | 9,665.81 | 9,554.63 | 9,570.36 | 9,570.36 | 1,008,900 |
19 Oct 2023 | 9,757.19 | 9,784.53 | 9,654.97 | 9,655.09 | 9,655.09 | 1,101,000 |
18 Oct 2023 | 9,914.02 | 9,914.02 | 9,809.37 | 9,816.68 | 9,816.68 | 1,010,200 |
17 Oct 2023 | 9,944.68 | 9,958.98 | 9,888.09 | 9,940.22 | 9,940.22 | 919,100 |
16 Oct 2023 | 10,065.07 | 10,065.97 | 9,889.66 | 9,924.92 | 9,924.92 | 1,052,700 |
13 Oct 2023 | 10,110.38 | 10,110.38 | 10,028.74 | 10,068.28 | 10,068.28 | 1,051,900 |
12 Oct 2023 | 10,145.49 | 10,174.23 | 10,097.11 | 10,168.49 | 10,168.49 | 1,158,900 |
11 Oct 2023 | 10,088.14 | 10,164.07 | 10,058.33 | 10,084.89 | 10,084.89 | 1,016,200 |
10 Oct 2023 | 10,133.02 | 10,159.47 | 10,044.67 | 10,050.04 | 10,050.04 | 906,300 |
09 Oct 2023 | 10,095.71 | 10,139.49 | 9,991.17 | 10,106.96 | 10,106.96 | 998,400 |
28 Sept 2023 | 10,131.66 | 10,155.03 | 10,085.09 | 10,109.53 | 10,109.53 | 890,200 |
27 Sept 2023 | 10,057.99 | 10,185.02 | 10,057.17 | 10,104.32 | 10,104.32 | 862,000 |
26 Sept 2023 | 10,110.06 | 10,146.89 | 10,060.15 | 10,060.15 | 10,060.15 | 753,000 |
25 Sept 2023 | 10,181.18 | 10,181.18 | 10,105.21 | 10,120.62 | 10,120.62 | 896,800 |
22 Sept 2023 | 9,975.37 | 10,183.93 | 9,962.94 | 10,178.74 | 10,178.74 | 1,013,800 |
21 Sept 2023 | 10,050.48 | 10,087.03 | 9,981.52 | 9,981.67 | 9,981.67 | 739,200 |
20 Sept 2023 | 10,110.41 | 10,123.69 | 10,072.46 | 10,072.46 | 10,072.46 | 711,500 |
19 Sept 2023 | 10,185.07 | 10,185.07 | 10,082.67 | 10,125.73 | 10,125.73 | 742,500 |
18 Sept 2023 | 10,111.67 | 10,253.49 | 10,093.47 | 10,200.04 | 10,200.04 | 813,200 |
15 Sept 2023 | 10,213.61 | 10,241.88 | 10,115.28 | 10,144.59 | 10,144.59 | 828,500 |
14 Sept 2023 | 10,243.24 | 10,252.02 | 10,154.64 | 10,197.59 | 10,197.59 | 748,400 |
13 Sept 2023 | 10,351.79 | 10,373.15 | 10,200.70 | 10,255.87 | 10,255.87 | 808,400 |
12 Sept 2023 | 10,376.16 | 10,421.56 | 10,349.33 | 10,373.99 | 10,373.99 | 833,400 |
11 Sept 2023 | 10,290.81 | 10,443.00 | 10,256.23 | 10,382.38 | 10,382.38 | 1,057,500 |
08 Sept 2023 | 10,284.48 | 10,319.84 | 10,233.71 | 10,281.88 | 10,281.88 | 752,300 |
07 Sept 2023 | 10,493.37 | 10,493.37 | 10,321.38 | 10,321.44 | 10,321.44 | 910,700 |
06 Sept 2023 | 10,503.15 | 10,531.29 | 10,449.16 | 10,515.21 | 10,515.21 | 875,600 |
05 Sept 2023 | 10,593.68 | 10,611.44 | 10,522.89 | 10,540.71 | 10,540.71 | 989,500 |
04 Sept 2023 | 10,520.46 | 10,611.74 | 10,473.19 | 10,611.74 | 10,611.74 | 1,225,500 |
01 Sept 2023 | 10,449.60 | 10,513.42 | 10,429.59 | 10,463.74 | 10,463.74 | 952,000 |
31 Aug 2023 | 10,471.99 | 10,483.08 | 10,405.96 | 10,418.21 | 10,418.21 | 1,124,200 |
30 Aug 2023 | 10,477.64 | 10,569.55 | 10,446.46 | 10,482.50 | 10,482.50 | 1,342,800 |
29 Aug 2023 | 10,204.25 | 10,496.62 | 10,200.85 | 10,454.98 | 10,454.98 | 1,534,200 |
28 Aug 2023 | 10,714.69 | 10,714.69 | 10,204.98 | 10,233.15 | 10,233.15 | 1,720,100 |
25 Aug 2023 | 10,197.96 | 10,212.65 | 10,091.86 | 10,130.47 | 10,130.47 | 1,042,800 |
24 Aug 2023 | 10,203.14 | 10,341.86 | 10,153.44 | 10,256.19 | 10,256.19 | 1,041,100 |
23 Aug 2023 | 10,351.70 | 10,351.70 | 10,151.82 | 10,152.60 | 10,152.60 | 885,200 |
22 Aug 2023 | 10,376.86 | 10,409.43 | 10,198.01 | 10,374.73 | 10,374.73 | 1,035,500 |
21 Aug 2023 | 10,432.95 | 10,482.11 | 10,320.39 | 10,320.39 | 10,320.39 | 849,300 |
18 Aug 2023 | 10,637.68 | 10,655.61 | 10,458.51 | 10,458.51 | 10,458.51 | 887,800 |
17 Aug 2023 | 10,540.44 | 10,656.83 | 10,469.79 | 10,644.52 | 10,644.52 | 908,800 |
16 Aug 2023 | 10,640.13 | 10,686.92 | 10,579.47 | 10,579.56 | 10,579.56 | 870,600 |
15 Aug 2023 | 10,764.80 | 10,780.52 | 10,589.85 | 10,679.73 | 10,679.73 | 881,200 |
14 Aug 2023 | 10,697.81 | 10,763.30 | 10,607.71 | 10,755.14 | 10,755.14 | 980,000 |
11 Aug 2023 | 11,060.85 | 11,060.85 | 10,808.87 | 10,808.87 | 10,808.87 | 1,036,300 |
10 Aug 2023 | 11,023.24 | 11,060.47 | 10,974.50 | 11,050.22 | 11,050.22 | 847,800 |
09 Aug 2023 | 11,068.53 | 11,096.93 | 11,023.37 | 11,039.45 | 11,039.45 | 936,000 |
08 Aug 2023 | 11,126.69 | 11,156.21 | 11,075.45 | 11,098.45 | 11,098.45 | 1,057,100 |
07 Aug 2023 | 11,207.58 | 11,207.58 | 11,113.14 | 11,145.03 | 11,145.03 | 1,272,100 |
04 Aug 2023 | 11,229.46 | 11,305.50 | 11,185.90 | 11,238.06 | 11,238.06 | 1,566,700 |
03 Aug 2023 | 11,067.75 | 11,164.76 | 11,067.29 | 11,163.42 | 11,163.42 | 1,140,100 |
02 Aug 2023 | 11,120.86 | 11,176.94 | 11,073.23 | 11,104.16 | 11,104.16 | 1,117,200 |
01 Aug 2023 | 11,168.50 | 11,211.68 | 11,102.84 | 11,143.23 | 11,143.23 | 1,329,900 |
31 July 2023 | 11,158.72 | 11,289.16 | 11,153.72 | 11,183.91 | 11,183.91 | 1,733,700 |
28 July 2023 | 10,895.48 | 11,120.59 | 10,877.40 | 11,100.40 | 11,100.40 | 1,470,400 |
27 July 2023 | 10,985.58 | 11,024.01 | 10,904.74 | 10,923.77 | 10,923.77 | 1,050,100 |
26 July 2023 | 11,001.86 | 11,001.86 | 10,942.41 | 10,968.98 | 10,968.98 | 1,082,800 |
25 July 2023 | 10,909.19 | 11,021.93 | 10,909.19 | 11,021.29 | 11,021.29 | 1,392,100 |
24 July 2023 | 10,771.64 | 10,837.98 | 10,730.94 | 10,747.79 | 10,747.79 | 766,900 |
21 July 2023 | 10,801.34 | 10,886.73 | 10,775.35 | 10,810.18 | 10,810.18 | 834,100 |
20 July 2023 | 10,947.63 | 10,998.07 | 10,804.35 | 10,816.27 | 10,816.27 | 981,100 |
19 July 2023 | 10,959.04 | 10,992.69 | 10,876.96 | 10,932.65 | 10,932.65 | 791,300 |
18 July 2023 | 11,030.98 | 11,032.12 | 10,947.51 | 10,972.96 | 10,972.96 | 923,200 |
17 July 2023 | 11,039.13 | 11,039.13 | 10,963.47 | 11,010.36 | 11,010.36 | 948,900 |
14 July 2023 | 11,108.92 | 11,120.19 | 11,069.32 | 11,080.32 | 11,080.32 | 1,183,600 |
13 July 2023 | 10,963.23 | 11,103.08 | 10,963.23 | 11,095.44 | 11,095.44 | 1,168,300 |
12 July 2023 | 11,020.36 | 11,029.29 | 10,905.85 | 10,919.26 | 10,919.26 | 1,146,900 |
11 July 2023 | 10,953.88 | 11,030.19 | 10,933.23 | 11,028.68 | 11,028.68 | 910,200 |
10 July 2023 | 10,926.36 | 10,995.80 | 10,901.84 | 10,942.83 | 10,942.83 | 958,400 |
07 July 2023 | 10,939.29 | 10,949.98 | 10,852.96 | 10,888.55 | 10,888.55 | 1,032,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |