Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 24,044.60 | 24,179.30 | 24,044.60 | 24,162.80 | 24,162.80 | 229,682,100 |
Oct 03, 2024 | 23,966.70 | 23,982.20 | 23,824.00 | 23,968.50 | 23,968.50 | 209,437,900 |
Oct 02, 2024 | 24,068.50 | 24,113.30 | 23,951.20 | 24,001.60 | 24,001.60 | 203,004,000 |
Oct 01, 2024 | 23,982.90 | 24,065.80 | 23,875.70 | 24,034.00 | 24,034.00 | 251,218,300 |
Sept 30, 2024 | 23,901.50 | 24,010.80 | 23,824.20 | 24,000.40 | 24,000.40 | 235,526,800 |
Sept 27, 2024 | 24,041.10 | 24,075.60 | 23,955.60 | 23,956.80 | 23,956.80 | 330,882,900 |
Sept 26, 2024 | 23,943.60 | 24,107.00 | 23,943.60 | 24,033.80 | 24,033.80 | 251,126,000 |
Sept 25, 2024 | 23,938.30 | 23,962.10 | 23,876.70 | 23,905.90 | 23,905.90 | 209,808,900 |
Sept 24, 2024 | 23,931.40 | 24,011.20 | 23,919.50 | 23,952.20 | 23,952.20 | 222,321,800 |
Sept 23, 2024 | 23,877.20 | 23,961.40 | 23,807.70 | 23,894.70 | 23,894.70 | 299,271,000 |
Sept 20, 2024 | 23,875.10 | 23,883.40 | 23,740.40 | 23,867.40 | 23,867.40 | 742,792,500 |
Sept 19, 2024 | 23,756.30 | 23,909.50 | 23,729.40 | 23,866.30 | 23,866.30 | 249,652,800 |
Sept 18, 2024 | 23,672.30 | 23,780.20 | 23,557.40 | 23,592.60 | 23,592.60 | 239,771,300 |
Sept 17, 2024 | 23,754.90 | 23,800.60 | 23,603.90 | 23,677.70 | 23,677.70 | 276,234,500 |
Sept 16, 2024 | 23,583.10 | 23,721.60 | 23,548.70 | 23,702.10 | 23,702.10 | 267,640,100 |
Sept 13, 2024 | 23,523.50 | 23,637.30 | 23,523.50 | 23,568.70 | 23,568.70 | 261,854,300 |
Sept 12, 2024 | 23,231.70 | 23,483.10 | 23,231.70 | 23,475.10 | 23,475.10 | 312,048,900 |
Sept 11, 2024 | 22,999.40 | 23,211.20 | 22,829.20 | 23,211.20 | 23,211.20 | 265,748,800 |
Sept 10, 2024 | 23,030.70 | 23,030.70 | 22,791.60 | 23,003.10 | 23,003.10 | 292,281,000 |
Sept 09, 2024 | 22,879.20 | 23,082.40 | 22,879.20 | 23,027.20 | 23,027.20 | 254,960,300 |
Sept 06, 2024 | 22,997.20 | 23,119.30 | 22,679.90 | 22,781.40 | 22,781.40 | 250,135,600 |
Sept 05, 2024 | 23,070.20 | 23,173.80 | 22,976.30 | 22,988.30 | 22,988.30 | 209,588,300 |
Sept 04, 2024 | 22,986.20 | 23,146.00 | 22,981.40 | 23,040.80 | 23,040.80 | 228,750,900 |
Sept 03, 2024 | 23,282.30 | 23,282.30 | 22,976.60 | 23,042.50 | 23,042.50 | 312,301,700 |
Aug 30, 2024 | 23,219.60 | 23,353.00 | 23,148.50 | 23,346.20 | 23,346.20 | 314,444,900 |
Aug 29, 2024 | 23,174.60 | 23,336.90 | 23,174.60 | 23,227.50 | 23,227.50 | 228,787,600 |
Aug 28, 2024 | 23,230.60 | 23,239.40 | 23,063.70 | 23,127.00 | 23,127.00 | 220,336,900 |
Aug 27, 2024 | 23,281.30 | 23,315.40 | 23,185.70 | 23,260.00 | 23,260.00 | 204,086,500 |
Aug 26, 2024 | 23,304.30 | 23,414.00 | 23,304.30 | 23,349.00 | 23,349.00 | 211,205,900 |
Aug 23, 2024 | 23,100.70 | 23,342.60 | 23,100.70 | 23,286.10 | 23,286.10 | 200,271,100 |
Aug 22, 2024 | 23,092.20 | 23,110.20 | 22,983.10 | 23,037.50 | 23,037.50 | 214,223,700 |
Aug 21, 2024 | 23,025.20 | 23,125.90 | 23,025.20 | 23,121.70 | 23,121.70 | 175,405,300 |
Aug 20, 2024 | 23,117.10 | 23,131.30 | 22,994.30 | 23,037.40 | 23,037.40 | 205,279,200 |
Aug 19, 2024 | 23,039.20 | 23,192.50 | 23,039.20 | 23,116.40 | 23,116.40 | 258,284,600 |
Aug 16, 2024 | 23,015.20 | 23,070.60 | 22,984.40 | 23,054.60 | 23,054.60 | 182,345,900 |
Aug 15, 2024 | 22,877.60 | 23,074.60 | 22,877.60 | 23,032.70 | 23,032.70 | 208,220,100 |
Aug 14, 2024 | 22,620.90 | 22,763.70 | 22,601.90 | 22,760.00 | 22,760.00 | 229,000,300 |
Aug 13, 2024 | 22,439.70 | 22,620.50 | 22,439.70 | 22,618.20 | 22,618.20 | 218,020,800 |
Aug 12, 2024 | 22,341.40 | 22,452.70 | 22,322.80 | 22,398.90 | 22,398.90 | 245,704,500 |
Aug 09, 2024 | 22,245.40 | 22,324.90 | 22,131.00 | 22,311.30 | 22,311.30 | 193,471,800 |
Aug 08, 2024 | 21,949.90 | 22,288.80 | 21,949.90 | 22,225.60 | 22,225.60 | 207,742,800 |
Aug 07, 2024 | 22,199.90 | 22,267.20 | 21,835.70 | 21,881.00 | 21,881.00 | 260,264,600 |
Aug 06, 2024 | 22,013.90 | 22,063.30 | 21,659.30 | 21,979.40 | 21,979.40 | 322,343,500 |
Aug 02, 2024 | 22,557.30 | 22,557.30 | 22,020.20 | 22,227.60 | 22,227.60 | 293,203,700 |
Aug 01, 2024 | 23,105.30 | 23,123.90 | 22,622.00 | 22,723.20 | 22,723.20 | 253,145,500 |
Jul 31, 2024 | 22,906.60 | 23,209.70 | 22,906.60 | 23,110.80 | 23,110.80 | 255,760,100 |
Jul 30, 2024 | 22,787.20 | 22,900.40 | 22,775.50 | 22,824.70 | 22,824.70 | 188,736,600 |
Jul 29, 2024 | 22,836.80 | 22,877.30 | 22,703.80 | 22,779.60 | 22,779.60 | 173,007,000 |
Jul 26, 2024 | 22,683.90 | 22,843.20 | 22,683.90 | 22,814.80 | 22,814.80 | 174,461,100 |
Jul 25, 2024 | 22,597.10 | 22,719.10 | 22,464.00 | 22,608.00 | 22,608.00 | 212,777,400 |
Jul 24, 2024 | 22,756.20 | 22,844.80 | 22,639.60 | 22,639.60 | 22,639.60 | 194,142,500 |
Jul 23, 2024 | 22,870.80 | 22,871.10 | 22,771.10 | 22,813.80 | 22,813.80 | 156,543,300 |
Jul 22, 2024 | 22,742.60 | 22,892.30 | 22,700.90 | 22,872.70 | 22,872.70 | 209,074,300 |
Jul 19, 2024 | 22,676.50 | 22,770.40 | 22,616.20 | 22,690.40 | 22,690.40 | 157,255,100 |
Jul 18, 2024 | 22,857.20 | 22,888.30 | 22,648.90 | 22,726.80 | 22,726.80 | 230,478,600 |
Jul 17, 2024 | 22,914.80 | 22,952.70 | 22,808.20 | 22,851.20 | 22,851.20 | 197,698,700 |
Jul 16, 2024 | 22,810.10 | 22,996.10 | 22,757.70 | 22,995.40 | 22,995.40 | 190,782,300 |
Jul 15, 2024 | 22,693.70 | 22,818.40 | 22,633.20 | 22,751.70 | 22,751.70 | 200,939,000 |
Jul 12, 2024 | 22,571.20 | 22,750.30 | 22,571.20 | 22,673.50 | 22,673.50 | 187,317,600 |
Jul 11, 2024 | 22,399.80 | 22,574.70 | 22,399.80 | 22,544.10 | 22,544.10 | 228,304,000 |
Jul 10, 2024 | 22,074.20 | 22,354.10 | 22,074.20 | 22,350.20 | 22,350.20 | 242,273,200 |
Jul 09, 2024 | 22,099.00 | 22,113.70 | 22,028.40 | 22,042.50 | 22,042.50 | 175,435,900 |
Jul 08, 2024 | 22,048.10 | 22,133.60 | 21,997.60 | 22,126.10 | 22,126.10 | 179,359,500 |
Jul 05, 2024 | 22,277.50 | 22,288.90 | 22,059.00 | 22,059.00 | 22,059.00 | 225,355,600 |
Jul 04, 2024 | 22,225.10 | 22,287.00 | 22,224.70 | 22,244.00 | 22,244.00 | 69,899,700 |
Jul 03, 2024 | 22,003.70 | 22,273.90 | 22,003.70 | 22,223.70 | 22,223.70 | 166,705,700 |
Jul 02, 2024 | 21,850.40 | 21,955.70 | 21,802.30 | 21,953.80 | 21,953.80 | 272,323,600 |
Jun 28, 2024 | 21,973.10 | 22,050.30 | 21,807.30 | 21,875.80 | 21,875.80 | 276,278,900 |
Jun 27, 2024 | 21,798.40 | 21,956.70 | 21,798.40 | 21,942.20 | 21,942.20 | 171,009,300 |
Jun 26, 2024 | 21,724.90 | 21,807.70 | 21,680.80 | 21,793.90 | 21,793.90 | 193,992,600 |
Jun 25, 2024 | 21,834.30 | 21,834.30 | 21,704.70 | 21,788.50 | 21,788.50 | 204,190,200 |
Jun 24, 2024 | 21,585.30 | 21,866.90 | 21,585.30 | 21,848.60 | 21,848.60 | 258,177,200 |
Jun 21, 2024 | 21,576.00 | 21,586.40 | 21,499.60 | 21,554.90 | 21,554.90 | 673,563,300 |
Jun 20, 2024 | 21,520.40 | 21,662.40 | 21,520.40 | 21,581.40 | 21,581.40 | 274,646,100 |
Jun 19, 2024 | 21,591.80 | 21,642.00 | 21,491.60 | 21,516.90 | 21,516.90 | 95,798,000 |
Jun 18, 2024 | 21,569.00 | 21,708.10 | 21,567.00 | 21,611.30 | 21,611.30 | 222,238,400 |
Jun 17, 2024 | 21,584.30 | 21,604.10 | 21,466.60 | 21,587.90 | 21,587.90 | 283,551,500 |
Jun 14, 2024 | 21,667.10 | 21,667.10 | 21,486.80 | 21,639.10 | 21,639.10 | 224,349,800 |
Jun 13, 2024 | 21,930.80 | 21,930.80 | 21,680.10 | 21,698.10 | 21,698.10 | 239,756,200 |
Jun 12, 2024 | 21,986.30 | 22,127.70 | 21,933.30 | 21,961.60 | 21,961.60 | 244,264,400 |
Jun 11, 2024 | 22,011.10 | 22,011.10 | 21,842.90 | 21,887.30 | 21,887.30 | 219,585,500 |
Jun 10, 2024 | 21,992.70 | 22,105.70 | 21,953.40 | 22,069.80 | 22,069.80 | 227,995,100 |
Jun 07, 2024 | 22,139.10 | 22,144.30 | 22,002.70 | 22,007.00 | 22,007.00 | 238,335,600 |
Jun 06, 2024 | 22,125.50 | 22,235.00 | 22,125.50 | 22,229.10 | 22,229.10 | 198,208,700 |
Jun 05, 2024 | 22,028.30 | 22,180.30 | 22,028.30 | 22,145.00 | 22,145.00 | 216,727,300 |
Jun 04, 2024 | 22,059.90 | 22,059.90 | 21,828.40 | 21,978.20 | 21,978.20 | 223,803,600 |
Jun 03, 2024 | 22,262.10 | 22,312.10 | 22,014.90 | 22,116.70 | 22,116.70 | 272,252,400 |
May 31, 2024 | 22,102.80 | 22,271.20 | 21,966.20 | 22,269.10 | 22,269.10 | 373,397,200 |
May 30, 2024 | 21,915.30 | 22,108.80 | 21,915.30 | 22,071.70 | 22,071.70 | 205,983,400 |
May 29, 2024 | 22,170.20 | 22,170.20 | 21,896.70 | 21,898.00 | 21,898.00 | 232,685,600 |
May 28, 2024 | 22,346.90 | 22,346.90 | 22,209.30 | 22,265.10 | 22,265.10 | 231,949,500 |
May 27, 2024 | 22,337.30 | 22,388.90 | 22,337.30 | 22,373.40 | 22,373.40 | 81,363,000 |
May 24, 2024 | 22,220.30 | 22,354.80 | 22,220.30 | 22,320.90 | 22,320.90 | 200,498,000 |
May 23, 2024 | 22,376.70 | 22,421.10 | 22,134.70 | 22,200.80 | 22,200.80 | 240,357,600 |
May 22, 2024 | 22,434.10 | 22,439.10 | 22,283.50 | 22,346.80 | 22,346.80 | 234,235,500 |
May 21, 2024 | 22,436.40 | 22,555.00 | 22,416.00 | 22,468.20 | 22,468.20 | 264,642,500 |
May 17, 2024 | 22,326.00 | 22,468.60 | 22,301.10 | 22,465.40 | 22,465.40 | 243,629,500 |
May 16, 2024 | 22,288.80 | 22,330.00 | 22,260.70 | 22,299.80 | 22,299.80 | 191,357,800 |
May 15, 2024 | 22,277.00 | 22,334.70 | 22,214.60 | 22,284.80 | 22,284.80 | 221,116,900 |
May 14, 2024 | 22,271.00 | 22,309.00 | 22,182.90 | 22,243.30 | 22,243.30 | 224,376,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |