Date Price Open High Low Vol.

Change %
07/01/2023 6,466.85 6,468.07 6,519.07 6,375.26 113.35K -0.02%
06/01/2023 6,468.07 6,502.76 6,564.70 6,374.07 2.38M -0.14%
05/01/2023 6,477.36 6,624.95 6,750.06 6,469.91 2.90M -2.23%
04/01/2023 6,625.08 6,524.31 6,635.40 6,394.10 1.56M 1.93%
03/01/2023 6,499.68 6,602.96 6,739.50 6,330.53 2.71M -0.86%
02/01/2023 6,556.20 6,814.52 7,035.76 6,537.52 4.29M -3.49%
01/01/2023 6,793.25 6,555.40 7,137.62 6,550.17 3.77M 3.45%
12/01/2022 6,566.39 6,814.14 6,814.14 6,360.97 2.62M -3.16%
11/01/2022 6,780.78 6,258.91 6,780.78 6,083.50 3.49M 10.20%
10/01/2022 6,153.43 5,734.34 6,230.58 5,699.30 1.90M 7.18%
09/01/2022 5,741.07 6,594.67 6,721.41 5,741.07 2.84M -12.80%
08/01/2022 6,583.65 6,309.07 6,883.60 6,227.33 3.21M 4.24%
07/01/2022 6,315.93 6,174.37 6,497.97 6,127.26 2.20M 2.61%
06/01/2022 6,155.43 6,786.92 6,797.55 6,054.79 2.89M -9.14%
05/01/2022 6,774.68 6,742.83 6,881.59 6,379.17 4.20M 0.65%
04/01/2022 6,731.25 7,160.48 7,163.21 6,731.25 1.77M -6.56%
03/01/2022 7,203.47 7,322.38 7,404.61 6,638.40 3.34M -1.47%
02/01/2022 7,311.01 7,380.14 7,552.20 7,175.82 3.21M -0.69%
01/01/2022 7,361.65 7,101.64 7,369.94 6,966.85 2.20M 3.36%
12/01/2021 7,122.63 7,194.09 7,334.56 6,928.30 2.86M -1.09%
11/01/2021 7,200.88 7,159.66 7,475.75 7,000.00 3.45M 2.07%
10/01/2021 7,054.70 6,964.49 7,326.10 6,906.86 3.95M 1.46%
09/01/2021 6,952.88 6,829.58 7,033.06 6,771.76 3.60M 1.42%
08/01/2021 6,855.44 6,304.03 6,855.44 6,293.66 3.04M 9.33%
07/01/2021 6,270.23 6,949.98 7,064.24 6,270.23 2.46M -9.15%
06/01/2021 6,901.91 6,619.02 7,001.21 6,576.64 2.74M 4.12%
05/01/2021 6,628.49 6,392.97 6,688.07 6,080.94 4.05M 4.04%
04/01/2021 6,370.87 6,447.40 6,651.71 6,348.56 2.22M -1.12%
03/01/2021 6,443.09 6,828.70 6,942.76 6,325.64 2.21M -5.18%
02/01/2021 6,794.86 6,634.59 7,159.11 6,634.59 1.87M 2.76%
01/01/2021 6,612.62 7,149.64 7,432.40 6,612.62 2.19M -7.38%
12/01/2020 7,139.71 6,740.30 7,311.21 6,740.30 2.81M 5.13%
11/01/2020 6,791.46 6,282.89 7,263.71 6,250.87 4.44M 7.39%
10/01/2020 6,324.00 5,881.90 6,517.26 5,825.48 3.60M 7.84%
09/01/2020 5,864.23 5,922.06 6,034.03 5,695.78 2.33M -0.34%
08/01/2020 5,884.18 5,816.23 6,167.13 5,691.74 3.03M -0.75%
07/01/2020 5,928.45 6,223.54 6,398.79 5,799.11 2.77M -4.50%
06/01/2020 6,207.72 5,791.32 6,583.84 5,750.00 4.65M 6.32%
05/01/2020 5,838.84 5,601.39 5,838.84 5,396.13 3.01M 2.42%
04/01/2020 5,700.71 5,321.79 5,946.05 5,247.57 3.25M 7.13%
03/01/2020 5,321.23 6,759.37 6,941.20 4,039.15 5.21M -21.61%
02/01/2020 6,787.91 7,206.22 7,510.84 6,769.97 2.66M -5.73%
01/01/2020 7,200.79 7,721.26 7,890.94 7,200.79 2.93M -7.86%
12/01/2019 7,815.26 7,769.26 7,892.29 7,469.41 3.66M 0.99%
11/01/2019 7,738.96 8,002.47 8,216.92 7,707.80 3.62M -2.99%
10/01/2019 7,977.12 7,785.24 8,020.77 7,514.05 2.62M 2.55%
09/01/2019 7,779.07 7,954.15 7,996.90 7,775.51 2.33M -2.51%
08/01/2019 7,979.66 8,035.75 8,129.93 7,622.27 3.16M -0.82%
07/01/2019 8,045.80 8,011.47 8,419.59 7,993.66 2.29M 0.58%
06/01/2019 7,999.71 7,963.33 8,139.74 7,875.50 2.01M 0.37%
05/01/2019 7,970.02 7,952.52 8,077.51 7,475.16 2.92M 0.22%
04/01/2019 7,952.72 7,923.16 8,008.53 7,769.72 2.14M 0.40%
03/01/2019 7,920.93 7,711.70 8,032.40 7,587.99 2.60M 2.80%
02/01/2019 7,705.49 8,038.65 8,213.71 7,705.49 1.96M -3.77%
01/01/2019 8,007.48 7,496.57 8,143.61 7,465.76 3.01M 7.25%
12/01/2018 7,466.02 7,468.62 7,703.92 7,348.21 2.16M 1.33%
11/01/2018 7,367.85 7,204.13 7,482.35 6,820.22 2.42M 3.19%
10/01/2018 7,140.29 7,256.54 7,265.11 6,790.58 1.81M -1.88%
09/01/2018 7,276.82 7,879.00 7,881.82 7,134.73 2.09M -7.37%
08/01/2018 7,855.71 7,664.99 7,879.27 7,478.94 2.29M 2.39%
07/01/2018 7,672.00 7,184.62 7,773.32 7,143.57 2.06M 6.65%
06/01/2018 7,193.68 7,499.90 7,814.88 6,923.67 2.43M -4.05%
05/01/2018 7,497.17 7,791.63 7,906.45 7,457.05 2.46M -4.12%
04/01/2018 7,819.25 7,993.63 8,084.93 7,526.30 2.13M -2.01%
03/01/2018 7,979.83 8,471.22 8,503.68 7,834.11 2.42M -5.85%
02/01/2018 8,475.29 8,748.38 8,818.10 8,373.68 2.49M -3.29%
01/01/2018 8,764.01 8,562.86 9,078.37 8,535.10 2.92M 2.40%
12/01/2017 8,558.42 8,236.15 8,640.04 8,051.86 2.02M 3.69%
11/01/2017 8,254.03 8,342.98 8,605.15 8,206.44 2.31M -1.33%
10/01/2017 8,365.26 8,210.76 8,586.73 8,197.89 2.09M 2.37%
09/01/2017 8,171.43 8,014.49 8,321.81 7,972.62 3.62M 2.67%
08/01/2017 7,958.57 8,015.68 8,105.01 7,862.11 2.76M -0.74%
07/01/2017 8,018.05 7,840.23 8,106.74 7,797.83 3.05M 2.23%
06/01/2017 7,843.16 7,835.27 8,046.63 7,734.52 3.35M 0.08%
05/01/2017 7,837.12 7,687.29 8,018.39 7,682.26 4.13M 2.30%
04/01/2017 7,661.01 7,323.74 7,733.78 7,317.74 2.86M 4.78%
03/01/2017 7,311.72 7,167.89 7,417.76 7,146.27 4.01M 1.38%
02/01/2017 7,212.09 7,297.72 7,339.90 7,152.45 2.67M -0.24%
01/01/2017 7,229.66 6,840.06 7,402.54 6,746.80 3.09M 5.69%
12/01/2016 6,840.64 6,902.14 7,048.74 6,499.00 2.96M 0.88%
11/01/2016 6,781.20 7,371.68 7,374.57 6,722.31 2.60M -8.42%
10/01/2016 7,404.80 7,643.34 7,721.57 7,312.18 2.32M -2.95%
09/01/2016 7,629.73 7,775.78 7,829.70 7,493.64 3.02M -2.02%
08/01/2016 7,787.37 8,006.72 8,078.98 7,707.38 3.51M -2.21%
07/01/2016 7,963.11 7,811.20 8,118.44 7,748.87 3.30M 2.14%
06/01/2016 7,796.25 7,447.27 7,980.75 7,407.22 3.53M 5.33%
05/01/2016 7,401.60 7,106.35 7,568.82 6,941.42 3.40M 3.38%
04/01/2016 7,159.29 7,273.88 7,374.96 7,122.76 2.28M -1.42%
03/01/2016 7,262.30 6,670.75 7,412.33 6,661.68 3.21M 8.86%
02/01/2016 6,671.04 6,705.52 6,848.87 6,521.20 2.83M -0.25%
01/01/2016 6,687.62 6,954.27 6,957.24 6,084.28 3.38M -3.80%
12/01/2015 6,952.08 6,918.55 7,062.63 6,610.82 1.75M 0.36%
11/01/2015 6,927.07 7,179.31 7,239.93 6,715.92 2.02M -2.90%
10/01/2015 7,134.26 6,899.26 7,377.48 6,821.85 2.91M 3.49%
09/01/2015 6,893.98 7,065.09 7,209.59 6,720.82 2.68M -2.89%
08/01/2015 7,098.81 7,563.44 7,697.33 6,603.19 3.21M -5.98%
07/01/2015 7,550.00 7,509.00 7,665.52 7,239.02 2.48M -0.19%
06/01/2015 7,564.50 7,580.46 7,670.37 7,272.36 3.22M -0.21%
05/01/2015 7,580.46 7,713.42 7,923.13 7,468.58 4.02M -1.74%
04/01/2015 7,714.82 7,941.88 8,136.97 7,693.91 4.27M -2.84%
03/01/2015 7,940.49 7,730.57 8,007.98 7,701.73 5.17M 2.72%
02/01/2015 7,730.57 7,689.91 7,862.91 7,582.04 3.82M 0.53%
01/01/2015 7,689.91 7,282.94 7,736.97 7,224.40 1.82M 6.35%
12/01/2014 7,230.57 7,297.13 7,372.16 6,882.18 1.36M -0.87%
11/01/2014 7,294.38 7,213.05 7,372.57 7,176.13 1.33M 1.09%
10/01/2014 7,215.73 7,260.76 7,283.59 6,896.47 1.61M -0.92%
09/01/2014 7,283.07 7,050.72 7,413.62 7,050.72 1.88M 3.29%
08/01/2014 7,050.89 6,863.98 7,176.23 6,800.16 1.69M 2.71%
07/01/2014 6,864.82 6,858.01 7,016.71 6,816.90 1.36M 0.30%
06/01/2014 6,844.31 6,647.92 6,900.83 6,635.55 1.49M 2.96%
05/01/2014 6,647.65 6,707.91 6,908.59 6,647.65 1.75M -0.90%
04/01/2014 6,707.91 6,429.56 6,815.26 6,423.90 1.76M 4.34%
03/01/2014 6,428.71 6,424.85 6,550.94 6,307.92 1.58M 0.06%
02/01/2014 6,424.99 6,041.77 6,424.99 5,886.01 1.68M 6.35%
01/01/2014 6,041.19 5,923.72 6,195.64 5,842.88 1.55M 2.57%
12/01/2013 5,889.83 6,215.11 6,269.69 5,709.34 1.16M -5.14%
11/01/2013 6,208.82 6,586.87 6,586.87 5,955.07 1.56M -5.72%
10/01/2013 6,585.38 6,194.56 6,648.08 6,191.47 1.62M 6.36%
09/01/2013 6,191.80 6,073.22 6,587.48 5,896.96 1.92M 1.92%
08/01/2013 6,075.17 6,644.56 6,682.23 5,562.13 1.46M -8.49%
07/01/2013 6,639.12 6,464.47 6,829.96 6,244.29 2.02M 2.69%
06/01/2013 6,465.28 6,966.07 6,966.07 5,678.73 2.77M -7.93%
05/01/2013 7,021.95 7,072.56 7,403.65 6,880.60 2.27M -0.69%
04/01/2013 7,070.99 6,874.34 7,120.48 6,703.80 2.02M 3.26%
03/01/2013 6,847.47 6,725.36 6,873.89 6,310.37 2.45M 1.87%
02/01/2013 6,721.45 6,253.86 6,721.45 6,253.84 2.52M 7.67%
01/01/2013 6,242.74 5,810.47 6,332.27 5,808.94 2.51M 7.40%
12/01/2012 5,812.73 5,622.73 5,866.83 5,604.19 1.77M 3.05%
11/01/2012 5,640.45 5,428.26 5,650.10 5,402.40 1.54M 3.98%
10/01/2012 5,424.51 5,344.82 5,484.63 5,305.40 2.16M 1.47%
09/01/2012 5,346.10 5,200.12 5,367.84 5,148.56 1.38M 2.89%
08/01/2012 5,196.19 5,309.74 5,330.25 5,114.95 1.16M -2.10%
07/01/2012 5,307.66 5,278.28 5,403.16 5,116.55 1.83M 1.17%
06/01/2012 5,246.41 5,057.85 5,285.84 4,890.20 2.11M 3.05%
05/01/2012 5,091.23 5,207.20 5,329.76 4,863.42 2.12M -2.14%
04/01/2012 5,202.70 5,107.73 5,247.14 4,990.75 2.11M 1.86%
03/01/2012 5,107.73 4,900.83 5,146.17 4,896.21 3.32M 4.29%
02/01/2012 4,897.65 4,676.58 4,997.04 4,673.00 2.62M 4.60%
01/01/2012 4,682.44 4,371.96 4,756.78 4,370.83 2.32M 7.10%
12/01/2011 4,371.96 4,288.15 4,388.85 4,266.24 4.70M 3.82%
11/01/2011 4,211.04 4,332.93 4,394.90 4,207.44 7.24M -2.83%
10/01/2011 4,333.72 3,989.04 4,345.75 3,798.06 6.52M 8.35%
09/01/2011 3,999.65 4,348.50 4,397.98 3,715.01 12.18M -8.02%
08/01/2011 4,348.50 4,503.04 4,563.65 4,129.30 15.67M -3.44%
07/01/2011 4,503.63 4,304.68 4,515.77 4,294.24 11.03M 4.95%
06/01/2011 4,291.21 4,243.93 4,332.60 4,123.70 10.87M 1.10%
05/01/2011 4,244.64 4,319.57 4,337.58 4,173.61 13.43M -1.73%
04/01/2011 4,319.51 4,055.58 4,344.10 4,055.58 6.08M 6.52%
03/01/2011 4,055.14 3,772.87 4,056.65 3,752.38 7.66%
02/01/2011 3,766.73 3,893.12 3,908.92 3,705.18 -2.96%
01/01/2011 3,881.47 4,206.01 4,246.27 3,869.90 -7.61%
12/01/2010 4,201.14 3,967.86 4,235.34 3,967.86 6.26%
11/01/2010 3,953.70 4,268.74 4,413.42 3,953.70 -7.38%
10/01/2010 4,268.74 4,100.07 4,299.08 4,067.16 4.11%
09/01/2010 4,100.07 3,566.23 4,142.85 3,566.23 14.97%
08/01/2010 3,566.23 3,426.95 3,619.87 3,426.46 4.06%
07/01/2010 3,426.95 3,321.39 3,485.94 3,281.38 1.61%
06/01/2010 3,372.71 3,267.94 3,374.01 3,219.46 3.05%
05/01/2010 3,272.73 3,305.59 3,342.31 3,073.71 -0.53%
04/01/2010 3,290.09 3,172.54 3,327.99 3,145.47 4.06%
03/01/2010 3,161.80 3,037.68 3,204.22 3,034.13 3.88%
02/01/2010 3,043.75 2,950.02 3,043.75 2,787.66 3.07%
01/01/2010 2,953.19 3,051.30 3,133.53 2,903.85 -3.26%
12/01/2009 3,052.68 3,051.45 3,130.43 2,979.99 0.25%
11/01/2009 3,044.97 2,938.56 3,092.48 2,892.16 4.69%
10/01/2009 2,908.50 2,805.80 2,971.32 2,771.02 3.84%
09/01/2009 2,800.82 2,856.87 2,875.06 2,754.62 -2.89%
08/01/2009 2,884.18 2,796.70 2,906.56 2,693.13 3.07%
07/01/2009 2,798.33 2,436.80 2,842.21 2,412.68 14.78%
06/01/2009 2,437.99 2,404.62 2,626.21 2,352.75 2.04%
05/01/2009 2,389.31 2,127.98 2,398.25 2,127.98 13.59%
04/01/2009 2,103.50 1,987.95 2,121.90 1,965.59 5.90%
03/01/2009 1,986.22 1,877.48 2,048.60 1,745.39 6.09%
02/01/2009 1,872.22 1,840.75 1,961.87 1,822.41 2.58%
01/01/2009 1,825.09 1,925.75 2,004.68 1,818.56 -2.55%
12/01/2008 1,872.85 1,918.06 1,953.91 1,831.59 -5.01%
11/01/2008 1,971.57 1,965.27 2,068.44 1,763.78 1.05%
10/01/2008 1,951.09 2,574.50 2,626.04 1,684.75 -24.07%
09/01/2008 2,569.65 2,652.23 2,755.40 2,342.46 -4.41%
08/01/2008 2,688.09 2,568.75 2,778.13 2,560.82 4.31%
07/01/2008 2,577.10 2,459.98 2,613.97 2,289.21 4.76%
06/01/2008 2,459.98 2,827.87 2,839.29 2,458.29 -13.00%
05/01/2008 2,827.44 2,751.14 2,903.51 2,712.18 2.82%
04/01/2008 2,749.77 2,986.11 3,052.34 2,738.59 -7.87%
03/01/2008 2,984.67 3,116.01 3,121.09 2,772.93 -4.64%
02/01/2008 3,129.99 3,286.45 3,333.26 3,061.99 -4.16%
01/01/2008 3,266.00 3,625.59 3,641.61 2,953.93 -9.82%
12/01/2007 3,621.60 3,604.23 3,772.48 3,414.52 1.20%
11/01/2007 3,578.55 3,759.40 3,802.42 3,455.90 -4.80%
10/01/2007 3,758.97 3,573.81 3,896.74 3,565.72 5.21%
09/01/2007 3,572.90 3,370.93 3,617.16 3,258.09 6.17%
08/01/2007 3,365.29 3,466.63 3,469.79 2,874.99 -3.88%
07/01/2007 3,501.20 3,653.02 3,820.55 3,434.66 -4.36%
06/01/2007 3,660.86 3,490.24 3,730.26 3,468.85 5.36%
05/01/2007 3,474.67 3,273.97 3,517.13 3,263.49 6.24%
04/01/2007 3,270.73 3,198.14 3,429.78 3,198.14 2.10%
03/01/2007 3,203.55 3,162.79 3,220.34 2,965.80 4.44%
02/01/2007 3,067.45 3,240.13 3,417.08 2,992.81 -5.30%
01/01/2007 3,239.27 2,983.77 3,292.84 2,938.62 8.61%