Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,890.9199 | 3,923.1799 | 3,863.2100 | 3,902.7400 | 3,902.7400 | - |
03 May 2024 | 3,895.7500 | 3,908.3501 | 3,862.5000 | 3,895.7500 | 3,895.7500 | - |
02 May 2024 | 3,912.2500 | 3,912.2500 | 3,886.0000 | 3,912.2500 | 3,912.2500 | - |
01 May 2024 | 3,907.7500 | 3,914.2100 | 3,898.0300 | 3,907.7500 | 3,907.7500 | - |
30 Apr 2024 | 3,907.2600 | 3,907.2600 | 3,855.9900 | 3,907.2600 | 3,907.2600 | - |
29 Apr 2024 | 3,963.4900 | 3,963.4900 | 3,879.8501 | 3,963.4900 | 3,963.4900 | - |
26 Apr 2024 | 3,956.0100 | 3,956.0200 | 3,930.1899 | 3,956.0100 | 3,956.0100 | - |
25 Apr 2024 | 3,937.5000 | 3,967.6299 | 3,935.5200 | 3,937.5000 | 3,937.5000 | - |
24 Apr 2024 | 3,903.2000 | 3,938.6599 | 3,903.2000 | 3,903.2000 | 3,903.2000 | - |
23 Apr 2024 | 3,909.8501 | 3,921.7300 | 3,898.6101 | 3,909.8501 | 3,909.8501 | - |
22 Apr 2024 | 3,912.6201 | 3,939.5601 | 3,912.6201 | 3,912.6201 | 3,912.6201 | - |
19 Apr 2024 | 3,926.6499 | 3,960.7600 | 3,911.8401 | 3,926.6499 | 3,926.6499 | - |
18 Apr 2024 | 3,890.3999 | 3,932.1299 | 3,883.8401 | 3,890.3999 | 3,890.3999 | - |
17 Apr 2024 | 3,921.5000 | 3,921.5000 | 3,867.9900 | 3,921.5000 | 3,921.5000 | - |
16 Apr 2024 | 3,884.2500 | 3,946.0901 | 3,882.1399 | 3,884.2500 | 3,884.2500 | - |
15 Apr 2024 | 3,813.1001 | 3,882.7800 | 3,813.1001 | 3,813.1001 | 3,813.1001 | - |
12 Apr 2024 | 3,822.2500 | 3,876.7600 | 3,822.2500 | 3,822.2500 | 3,822.2500 | - |
11 Apr 2024 | 3,802.2500 | 3,826.4800 | 3,788.9299 | 3,802.2500 | 3,802.2500 | - |
10 Apr 2024 | 3,765.2500 | 3,828.3000 | 3,768.3701 | 3,765.2500 | 3,765.2500 | - |
09 Apr 2024 | 3,771.3501 | 3,774.1799 | 3,763.3799 | 3,771.3501 | 3,771.3501 | - |
08 Apr 2024 | 3,773.3401 | 3,786.4700 | 3,756.0701 | 3,773.3401 | 3,773.3401 | - |
05 Apr 2024 | 3,768.2500 | 3,771.3101 | 3,753.5701 | 3,768.2500 | 3,768.2500 | - |
04 Apr 2024 | 3,811.6101 | 3,811.6101 | 3,760.9800 | 3,811.6101 | 3,811.6101 | - |
03 Apr 2024 | 3,830.2500 | 3,837.4800 | 3,795.3799 | 3,830.2500 | 3,830.2500 | - |
02 Apr 2024 | 3,861.0601 | 3,876.3201 | 3,839.8501 | 3,861.0601 | 3,861.0601 | - |
01 Apr 2024 | 3,859.4500 | 3,863.7500 | 3,845.3000 | 3,859.4500 | 3,859.4500 | - |
29 Mar 2024 | 3,857.2500 | 3,863.6499 | 3,825.1943 | 3,857.2500 | 3,857.2500 | - |
28 Mar 2024 | 3,846.3799 | 3,861.2200 | 3,814.4712 | 3,846.3799 | 3,846.3799 | - |
27 Mar 2024 | 3,855.5000 | 3,877.3501 | 3,836.2500 | 3,855.5000 | 3,855.5000 | - |
26 Mar 2024 | 3,946.1201 | 3,949.0801 | 3,863.7500 | 3,946.1201 | 3,946.1201 | - |
25 Mar 2024 | 3,838.9250 | 3,997.2500 | 3,854.3040 | 3,838.9250 | 3,838.9250 | - |
22 Mar 2024 | 3,887.8501 | 3,913.1201 | 3,885.9399 | 3,887.8501 | 3,887.8501 | - |
21 Mar 2024 | 3,878.8601 | 3,882.3401 | 3,857.3701 | 3,878.8601 | 3,878.8601 | - |
20 Mar 2024 | 3,873.9299 | 3,888.0400 | 3,873.0000 | 3,873.9299 | 3,873.9299 | - |
19 Mar 2024 | 3,887.8799 | 3,908.2500 | 3,886.4199 | 3,887.8799 | 3,887.8799 | - |
18 Mar 2024 | 3,848.2234 | 3,892.3799 | 3,877.6699 | 3,848.2234 | 3,848.2234 | - |
15 Mar 2024 | 3,895.2000 | 3,909.4600 | 3,889.5000 | 3,895.2000 | 3,895.2000 | - |
14 Mar 2024 | 3,901.2500 | 3,905.3201 | 3,899.8501 | 3,901.2500 | 3,901.2500 | - |
13 Mar 2024 | 3,901.1201 | 3,919.8000 | 3,901.1101 | 3,901.1201 | 3,901.1201 | - |
12 Mar 2024 | 3,907.2500 | 3,918.0100 | 3,907.2500 | 3,907.2500 | 3,907.2500 | - |
11 Mar 2024 | 3,865.8809 | 3,910.6299 | 3,894.9299 | 3,865.8809 | 3,865.8809 | - |
08 Mar 2024 | 3,914.0100 | 3,915.0000 | 3,902.2800 | 3,914.0100 | 3,914.0100 | - |
07 Mar 2024 | 3,921.9299 | 3,925.2500 | 3,913.7900 | 3,921.9299 | 3,921.9299 | - |
06 Mar 2024 | 3,942.9800 | 3,942.9800 | 3,924.9800 | 3,942.9800 | 3,942.9800 | - |
05 Mar 2024 | 3,943.6101 | 3,946.5801 | 3,939.5601 | 3,943.6101 | 3,943.6101 | - |
04 Mar 2024 | 3,867.0598 | 3,962.6001 | 3,940.5500 | 3,867.0598 | 3,867.0598 | - |
01 Mar 2024 | 3,926.1299 | 3,944.6499 | 3,922.3501 | 3,926.1299 | 3,926.1299 | - |
29 Feb 2024 | 3,923.1899 | 3,940.2600 | 3,922.8999 | 3,923.1899 | 3,923.1899 | - |
28 Feb 2024 | 3,929.9600 | 3,938.0300 | 3,928.1399 | 3,929.9600 | 3,929.9600 | - |
27 Feb 2024 | 3,959.7100 | 3,963.0000 | 3,928.6299 | 3,959.7100 | 3,959.7100 | - |
26 Feb 2024 | 3,879.0200 | 3,968.0500 | 3,923.4099 | 3,879.0200 | 3,879.0200 | - |
23 Feb 2024 | 3,926.8799 | 3,956.0701 | 3,925.4299 | 3,926.8799 | 3,926.8799 | - |
22 Feb 2024 | 3,923.4500 | 3,939.5701 | 3,919.3301 | 3,923.4500 | 3,923.4500 | - |
21 Feb 2024 | 3,916.8899 | 3,933.9800 | 3,913.0000 | 3,916.8899 | 3,916.8899 | - |
20 Feb 2024 | 3,916.3501 | 3,919.8501 | 3,903.9900 | 3,916.3501 | 3,916.3501 | - |
19 Feb 2024 | 3,863.1409 | 3,914.7500 | 3,903.3501 | 3,863.1409 | 3,863.1409 | - |
16 Feb 2024 | 3,907.3799 | 3,928.3000 | 3,907.3799 | 3,907.3799 | 3,907.3799 | - |
15 Feb 2024 | 3,913.2100 | 3,913.4900 | 3,907.5300 | 3,913.2100 | 3,913.2100 | - |
14 Feb 2024 | 3,923.3201 | 3,926.0000 | 3,915.2500 | 3,923.3201 | 3,923.3201 | - |
13 Feb 2024 | 3,911.9199 | 3,938.1699 | 3,909.2500 | 3,911.9199 | 3,911.9199 | - |
12 Feb 2024 | 3,892.5010 | 3,927.8999 | 3,888.1914 | 3,892.5010 | 3,892.5010 | - |
09 Feb 2024 | 3,945.0000 | 3,950.0000 | 3,933.2400 | 3,945.0000 | 3,945.0000 | - |
08 Feb 2024 | 3,953.4600 | 3,961.5400 | 3,940.3601 | 3,953.4600 | 3,953.4600 | - |
07 Feb 2024 | 3,950.0901 | 3,958.7500 | 3,947.6299 | 3,950.0901 | 3,950.0901 | - |
06 Feb 2024 | 3,962.6101 | 3,966.3701 | 3,939.1399 | 3,962.6101 | 3,962.6101 | - |
05 Feb 2024 | 3,877.0127 | 3,959.3000 | 3,921.6201 | 3,877.0127 | 3,877.0127 | - |
02 Feb 2024 | 3,884.6001 | 3,934.0200 | 3,884.6001 | 3,884.6001 | 3,884.6001 | - |
01 Feb 2024 | 3,915.2800 | 3,915.2800 | 3,878.8799 | 3,915.2800 | 3,915.2800 | - |
31 Jan 2024 | 3,919.2600 | 3,924.0000 | 3,907.5601 | 3,919.2600 | 3,919.2600 | - |
30 Jan 2024 | 3,926.7300 | 3,938.9299 | 3,912.7600 | 3,926.7300 | 3,926.7300 | - |
29 Jan 2024 | 3,893.1382 | 3,937.4099 | 3,900.2200 | 3,893.1382 | 3,893.1382 | - |
26 Jan 2024 | 3,937.5000 | 3,944.7300 | 3,908.7500 | 3,937.5000 | 3,937.5000 | - |
25 Jan 2024 | 3,913.9800 | 3,942.3999 | 3,911.7100 | 3,913.9800 | 3,913.9800 | - |
24 Jan 2024 | 3,955.9600 | 3,955.9600 | 3,921.7600 | 3,955.9600 | 3,955.9600 | - |
23 Jan 2024 | 3,900.6001 | 3,954.5000 | 3,900.6001 | 3,900.6001 | 3,900.6001 | - |
22 Jan 2024 | 3,869.9316 | 3,914.0701 | 3,900.6001 | 3,869.9316 | 3,869.9316 | - |
19 Jan 2024 | 3,919.3899 | 3,926.0000 | 3,907.9800 | 3,919.3899 | 3,919.3899 | - |
18 Jan 2024 | 3,956.4299 | 3,956.4299 | 3,921.0000 | 3,956.4299 | 3,956.4299 | - |
17 Jan 2024 | 3,948.6001 | 3,983.7500 | 3,946.7600 | 3,948.6001 | 3,948.6001 | - |
16 Jan 2024 | 3,909.4800 | 3,945.5701 | 3,901.2500 | 3,909.4800 | 3,909.4800 | - |
15 Jan 2024 | 3,867.4023 | 3,921.6799 | 3,873.8296 | 3,867.4023 | 3,867.4023 | - |
12 Jan 2024 | 3,916.7300 | 3,924.7900 | 3,889.8999 | 3,916.7300 | 3,916.7300 | - |
11 Jan 2024 | 3,934.7500 | 3,937.1299 | 3,917.8799 | 3,934.7500 | 3,934.7500 | - |
10 Jan 2024 | 3,938.2500 | 3,961.9800 | 3,938.2300 | 3,938.2500 | 3,938.2500 | - |
09 Jan 2024 | 3,882.7500 | 3,935.5901 | 3,881.7700 | 3,882.7500 | 3,882.7500 | - |
08 Jan 2024 | 3,874.1892 | 3,921.5300 | 3,876.7749 | 3,874.1892 | 3,874.1892 | - |
05 Jan 2024 | 3,927.1299 | 3,940.1599 | 3,872.3601 | 3,927.1299 | 3,927.1299 | - |
04 Jan 2024 | 3,896.7500 | 3,933.2000 | 3,893.5601 | 3,896.7500 | 3,896.7500 | - |
03 Jan 2024 | 3,887.4800 | 3,916.3999 | 3,832.6096 | 3,887.4800 | 3,887.4800 | - |
02 Jan 2024 | 3,883.0901 | 3,893.5100 | 3,830.9319 | 3,883.0901 | 3,883.0901 | - |
01 Jan 2024 | 3,836.0996 | 3,883.0901 | 3,839.5728 | 3,836.0996 | 3,836.0996 | - |
29 Dec 2023 | 3,879.7500 | 3,882.3799 | 3,872.2000 | 3,879.7500 | 3,879.7500 | - |
28 Dec 2023 | 3,832.7500 | 3,832.7500 | 3,818.1699 | 3,832.7500 | 3,832.7500 | - |
27 Dec 2023 | 3,858.0000 | 3,863.9299 | 3,830.8799 | 3,858.0000 | 3,858.0000 | - |
26 Dec 2023 | 3,951.0801 | 3,951.0801 | 3,862.5400 | 3,951.0801 | 3,951.0801 | - |
25 Dec 2023 | 3,904.7732 | 3,951.0801 | 3,907.3984 | 3,904.7732 | 3,904.7732 | - |
22 Dec 2023 | 3,944.7500 | 3,947.1699 | 3,903.3201 | 3,944.7500 | 3,944.7500 | - |
21 Dec 2023 | 3,939.8799 | 3,947.7400 | 3,931.5000 | 3,939.8799 | 3,939.8799 | - |
20 Dec 2023 | 3,941.2500 | 3,958.1001 | 3,932.6001 | 3,941.2500 | 3,941.2500 | - |
19 Dec 2023 | 3,932.7500 | 3,932.7600 | 3,911.2500 | 3,932.7500 | 3,932.7500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |