Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 7,569.90 | 7,616.00 | 7,569.90 | 7,587.00 | 7,587.00 | - |
May 01, 2024 | 7,664.10 | 7,664.10 | 7,556.50 | 7,569.90 | 7,569.90 | 559,000 |
Apr 30, 2024 | 7,637.40 | 7,664.10 | 7,623.40 | 7,664.10 | 7,664.10 | 668,600 |
Apr 29, 2024 | 7,575.90 | 7,646.40 | 7,575.90 | 7,637.40 | 7,637.40 | 540,400 |
Apr 26, 2024 | 7,683.00 | 7,683.00 | 7,568.10 | 7,575.90 | 7,575.90 | 520,500 |
Apr 24, 2024 | 7,683.50 | 7,724.00 | 7,679.70 | 7,683.00 | 7,683.00 | 579,200 |
Apr 23, 2024 | 7,649.20 | 7,694.90 | 7,648.50 | 7,683.50 | 7,683.50 | 565,200 |
Apr 22, 2024 | 7,567.30 | 7,678.60 | 7,567.30 | 7,649.20 | 7,649.20 | 479,100 |
Apr 19, 2024 | 7,642.10 | 7,642.10 | 7,492.60 | 7,567.30 | 7,567.30 | 692,800 |
Apr 18, 2024 | 7,605.60 | 7,656.80 | 7,605.60 | 7,642.10 | 7,642.10 | 511,700 |
Apr 17, 2024 | 7,612.50 | 7,636.60 | 7,596.70 | 7,605.60 | 7,605.60 | 531,800 |
Apr 16, 2024 | 7,752.50 | 7,752.50 | 7,585.80 | 7,612.50 | 7,612.50 | 992,200 |
Apr 15, 2024 | 7,788.10 | 7,788.90 | 7,735.20 | 7,752.50 | 7,752.50 | 551,800 |
Apr 12, 2024 | 7,813.60 | 7,813.60 | 7,765.30 | 7,788.10 | 7,788.10 | 531,600 |
Apr 11, 2024 | 7,848.50 | 7,848.50 | 7,752.10 | 7,813.60 | 7,813.60 | 531,300 |
Apr 10, 2024 | 7,824.20 | 7,869.30 | 7,824.20 | 7,848.50 | 7,848.50 | 526,200 |
Apr 09, 2024 | 7,789.10 | 7,835.10 | 7,789.10 | 7,824.20 | 7,824.20 | 536,300 |
Apr 08, 2024 | 7,773.30 | 7,801.50 | 7,769.40 | 7,789.10 | 7,789.10 | 542,900 |
Apr 05, 2024 | 7,817.30 | 7,817.30 | 7,741.50 | 7,773.30 | 7,773.30 | 497,200 |
Apr 04, 2024 | 7,782.50 | 7,834.40 | 7,782.50 | 7,817.30 | 7,817.30 | 537,600 |
Apr 03, 2024 | 7,887.90 | 7,895.70 | 7,770.90 | 7,782.50 | 7,782.50 | 679,100 |
Apr 02, 2024 | 7,896.90 | 7,910.50 | 7,867.80 | 7,887.90 | 7,887.90 | 610,100 |
Mar 28, 2024 | 7,819.60 | 7,901.20 | 7,819.60 | 7,896.90 | 7,896.90 | 704,400 |
Mar 27, 2024 | 7,780.20 | 7,819.60 | 7,771.80 | 7,819.60 | 7,819.60 | 473,800 |
Mar 26, 2024 | 7,811.90 | 7,812.30 | 7,775.70 | 7,780.20 | 7,780.20 | 579,500 |
Mar 25, 2024 | 7,770.60 | 7,844.40 | 7,770.60 | 7,811.90 | 7,811.90 | 462,500 |
Mar 22, 2024 | 7,782.00 | 7,786.80 | 7,738.60 | 7,770.60 | 7,770.60 | 636,600 |
Mar 21, 2024 | 7,695.80 | 7,787.20 | 7,695.80 | 7,782.00 | 7,782.00 | 819,900 |
Mar 20, 2024 | 7,703.20 | 7,738.10 | 7,694.60 | 7,695.80 | 7,695.80 | 535,300 |
Mar 19, 2024 | 7,675.80 | 7,708.00 | 7,666.90 | 7,703.20 | 7,703.20 | 559,100 |
Mar 18, 2024 | 7,670.30 | 7,679.50 | 7,642.00 | 7,675.80 | 7,675.80 | 535,500 |
Mar 15, 2024 | 7,713.60 | 7,713.60 | 7,591.40 | 7,670.30 | 7,670.30 | 2,298,400 |
Mar 14, 2024 | 7,729.40 | 7,744.20 | 7,700.40 | 7,713.60 | 7,713.60 | 857,100 |
Mar 13, 2024 | 7,712.50 | 7,741.80 | 7,710.60 | 7,729.40 | 7,729.40 | 687,500 |
Mar 12, 2024 | 7,704.20 | 7,736.70 | 7,701.20 | 7,712.50 | 7,712.50 | 623,600 |
Mar 11, 2024 | 7,847.00 | 7,847.00 | 7,696.80 | 7,704.20 | 7,704.20 | 110,600 |
Mar 08, 2024 | 7,763.70 | 7,853.10 | 7,763.70 | 7,847.00 | 7,847.00 | 755,300 |
Mar 07, 2024 | 7,733.50 | 7,767.10 | 7,719.50 | 7,763.70 | 7,763.70 | 676,900 |
Mar 06, 2024 | 7,724.20 | 7,738.20 | 7,695.20 | 7,733.50 | 7,733.50 | 725,100 |
Mar 05, 2024 | 7,735.80 | 7,752.20 | 7,711.70 | 7,724.20 | 7,724.20 | 795,900 |
Mar 04, 2024 | 7,745.60 | 7,769.10 | 7,726.40 | 7,735.80 | 7,735.80 | 833,500 |
Mar 01, 2024 | 7,698.70 | 7,745.60 | 7,696.50 | 7,745.60 | 7,745.60 | 907,700 |
Feb 29, 2024 | 7,660.40 | 7,703.80 | 7,631.00 | 7,698.70 | 7,698.70 | 1,919,000 |
Feb 28, 2024 | 7,663.00 | 7,682.30 | 7,637.60 | 7,660.40 | 7,660.40 | 934,100 |
Feb 27, 2024 | 7,652.80 | 7,664.80 | 7,610.80 | 7,663.00 | 7,663.00 | 736,400 |
Feb 26, 2024 | 7,643.60 | 7,683.30 | 7,636.50 | 7,652.80 | 7,652.80 | - |
Feb 23, 2024 | 7,611.20 | 7,661.20 | 7,611.20 | 7,643.60 | 7,643.60 | 932,200 |
Feb 22, 2024 | 7,608.40 | 7,616.40 | 7,584.70 | 7,611.20 | 7,611.20 | 2,123,700 |
Feb 21, 2024 | 7,608.40 | 7,612.20 | 7,588.30 | 7,597.80 | 7,597.80 | 1,218,500 |
Feb 20, 2024 | 7,665.10 | 7,670.90 | 7,633.80 | 7,659.00 | 7,659.00 | 962,400 |
Feb 19, 2024 | 7,658.30 | 7,683.30 | 7,653.20 | 7,665.10 | 7,665.10 | 742,900 |
Feb 16, 2024 | 7,605.70 | 7,681.10 | 7,605.70 | 7,658.30 | 7,658.30 | 902,100 |
Feb 15, 2024 | 7,547.70 | 7,621.30 | 7,538.70 | 7,605.70 | 7,605.70 | 911,300 |
Feb 14, 2024 | 7,603.60 | 7,603.60 | 7,489.40 | 7,547.70 | 7,547.70 | 876,000 |
Feb 13, 2024 | 7,614.90 | 7,632.70 | 7,599.00 | 7,603.60 | 7,603.60 | 635,700 |
Feb 12, 2024 | 7,644.80 | 7,644.80 | 7,609.40 | 7,614.90 | 7,614.90 | 490,100 |
Feb 09, 2024 | 7,639.30 | 7,655.90 | 7,628.50 | 7,644.80 | 7,644.80 | 584,100 |
Feb 08, 2024 | 7,615.80 | 7,662.40 | 7,615.80 | 7,639.20 | 7,639.20 | 574,000 |
Feb 07, 2024 | 7,615.80 | 7,656.00 | 7,615.80 | 7,624.90 | 7,624.90 | 112,000 |
Feb 06, 2024 | 7,625.90 | 7,625.90 | 7,542.00 | 7,581.60 | 7,581.60 | 561,900 |
Feb 05, 2024 | 7,699.40 | 7,699.40 | 7,593.30 | 7,625.90 | 7,625.90 | 474,100 |
Feb 02, 2024 | 7,588.20 | 7,703.60 | 7,588.20 | 7,699.40 | 7,699.40 | 643,100 |
Feb 01, 2024 | 7,680.70 | 7,680.70 | 7,579.50 | 7,588.20 | 7,588.20 | 620,800 |
Jan 31, 2024 | 7,600.20 | 7,682.30 | 7,570.20 | 7,680.70 | 7,680.70 | - |
Jan 30, 2024 | 7,578.40 | 7,630.50 | 7,578.40 | 7,600.20 | 7,600.20 | 635,400 |
Jan 29, 2024 | 7,544.40 | 7,583.60 | 7,544.30 | 7,578.40 | 7,578.40 | 674,800 |
Jan 25, 2024 | 7,519.20 | 7,558.80 | 7,519.20 | 7,555.40 | 7,555.40 | 593,500 |
Jan 24, 2024 | 7,514.90 | 7,536.40 | 7,498.90 | 7,519.20 | 7,519.20 | 585,700 |
Jan 23, 2024 | 7,476.60 | 7,530.30 | 7,476.60 | 7,514.90 | 7,514.90 | 603,300 |
Jan 22, 2024 | 7,428.70 | 7,483.00 | 7,428.30 | 7,476.60 | 7,476.60 | 621,400 |
Jan 19, 2024 | 7,346.50 | 7,446.80 | 7,346.50 | 7,421.20 | 7,421.20 | 673,000 |
Jan 18, 2024 | 7,371.50 | 7,372.10 | 7,322.00 | 7,346.50 | 7,346.50 | 729,100 |
Jan 17, 2024 | 7,414.80 | 7,418.90 | 7,372.60 | 7,393.10 | 7,393.10 | 700,400 |
Jan 16, 2024 | 7,496.30 | 7,496.30 | 7,402.30 | 7,414.80 | 7,414.80 | 570,700 |
Jan 15, 2024 | 7,495.30 | 7,505.10 | 7,477.60 | 7,496.30 | 7,496.30 | 510,300 |
Jan 12, 2024 | 7,506.00 | 7,506.00 | 7,474.30 | 7,498.30 | 7,498.30 | 576,600 |
Jan 11, 2024 | 7,468.50 | 7,517.20 | 7,467.20 | 7,506.00 | 7,506.00 | 570,300 |
Jan 10, 2024 | 7,520.50 | 7,520.50 | 7,465.20 | 7,468.50 | 7,468.50 | 570,700 |
Jan 09, 2024 | 7,464.70 | 7,541.90 | 7,464.70 | 7,520.50 | 7,520.50 | 530,600 |
Jan 08, 2024 | 7,489.10 | 7,504.20 | 7,441.80 | 7,451.50 | 7,451.50 | 526,400 |
Jan 05, 2024 | 7,492.50 | 7,514.30 | 7,488.20 | 7,489.10 | 7,489.10 | 437,400 |
Jan 04, 2024 | 7,523.20 | 7,529.90 | 7,481.10 | 7,494.10 | 7,494.10 | 469,800 |
Jan 03, 2024 | 7,627.80 | 7,627.80 | 7,521.90 | 7,523.20 | 7,523.20 | 475,500 |
Jan 02, 2024 | 7,590.80 | 7,632.70 | 7,584.50 | 7,627.80 | 7,627.80 | 307,500 |
Dec 29, 2023 | 7,614.30 | 7,614.30 | 7,576.70 | 7,590.80 | 7,590.80 | 387,700 |
Dec 28, 2023 | 7,561.20 | 7,614.30 | 7,561.20 | 7,614.30 | 7,614.30 | 378,800 |
Dec 27, 2023 | 7,501.60 | 7,593.40 | 7,501.60 | 7,561.20 | 7,561.20 | 415,300 |
Dec 22, 2023 | 7,504.10 | 7,521.90 | 7,497.00 | 7,501.60 | 7,501.60 | 648,800 |
Dec 21, 2023 | 7,537.90 | 7,537.90 | 7,486.90 | 7,504.10 | 7,504.10 | 814,600 |
Dec 20, 2023 | 7,489.10 | 7,552.30 | 7,489.10 | 7,537.90 | 7,537.90 | 756,600 |
Dec 19, 2023 | 7,426.40 | 7,494.10 | 7,425.10 | 7,489.10 | 7,489.10 | 662,300 |
Dec 18, 2023 | 7,436.90 | 7,444.00 | 7,406.40 | 7,426.40 | 7,426.40 | 604,600 |
Dec 15, 2023 | 7,377.90 | 7,462.20 | 7,377.90 | 7,442.70 | 7,442.70 | 2,016,000 |
Dec 14, 2023 | 7,257.80 | 7,380.20 | 7,257.80 | 7,377.90 | 7,377.90 | 994,800 |
Dec 13, 2023 | 7,235.30 | 7,271.10 | 7,234.30 | 7,257.80 | 7,257.80 | 606,900 |
Dec 12, 2023 | 7,199.00 | 7,241.30 | 7,196.30 | 7,235.30 | 7,235.30 | 643,000 |
Dec 11, 2023 | 7,194.90 | 7,226.80 | 7,189.90 | 7,199.00 | 7,199.00 | 662,500 |
Dec 08, 2023 | 7,173.30 | 7,194.90 | 7,143.30 | 7,194.90 | 7,194.90 | 725,800 |
Dec 07, 2023 | 7,178.40 | 7,178.90 | 7,150.40 | 7,173.30 | 7,173.30 | 812,300 |
Dec 06, 2023 | 7,061.60 | 7,194.00 | 7,061.60 | 7,178.40 | 7,178.40 | 898,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |