Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
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 |
May 13, 2024 | 22,323.20 | 22,370.70 | 22,238.30 | 22,259.20 | 22,259.20 | 207,788,000 |
May 10, 2024 | 22,395.80 | 22,470.30 | 22,298.70 | 22,308.90 | 22,308.90 | 242,184,400 |
May 09, 2024 | 22,287.00 | 22,427.00 | 22,287.00 | 22,375.80 | 22,375.80 | 207,372,300 |
May 08, 2024 | 22,089.60 | 22,262.00 | 22,048.90 | 22,259.20 | 22,259.20 | 220,846,500 |
May 07, 2024 | 22,279.50 | 22,347.40 | 22,261.00 | 22,290.60 | 22,290.60 | 190,099,600 |
May 06, 2024 | 21,988.80 | 22,261.70 | 21,988.80 | 22,259.50 | 22,259.50 | 234,299,700 |
May 03, 2024 | 21,909.60 | 21,983.50 | 21,859.70 | 21,947.40 | 21,947.40 | 228,985,700 |
May 02, 2024 | 21,780.80 | 21,889.30 | 21,682.40 | 21,823.20 | 21,823.20 | 221,847,800 |
May 01, 2024 | 21,692.00 | 21,911.30 | 21,623.70 | 21,728.60 | 21,728.60 | 241,507,200 |
Apr 30, 2024 | 21,941.00 | 21,958.50 | 21,714.50 | 21,714.50 | 21,714.50 | 253,686,700 |
Apr 29, 2024 | 22,009.00 | 22,052.10 | 21,903.10 | 22,011.60 | 22,011.60 | 215,065,900 |
Apr 26, 2024 | 21,907.50 | 21,998.00 | 21,907.50 | 21,969.20 | 21,969.20 | 180,266,400 |
Apr 25, 2024 | 21,805.10 | 21,920.20 | 21,638.40 | 21,885.40 | 21,885.40 | 215,405,500 |
Apr 24, 2024 | 21,995.50 | 22,028.70 | 21,796.90 | 21,873.70 | 21,873.70 | 194,073,200 |
Apr 23, 2024 | 21,884.60 | 22,051.20 | 21,854.20 | 22,011.70 | 22,011.70 | 219,020,200 |
Apr 22, 2024 | 21,791.40 | 21,930.90 | 21,733.80 | 21,872.00 | 21,872.00 | 251,755,000 |
Apr 19, 2024 | 21,710.20 | 21,871.50 | 21,679.80 | 21,807.40 | 21,807.40 | 216,771,100 |
Apr 18, 2024 | 21,676.30 | 21,799.40 | 21,601.60 | 21,708.40 | 21,708.40 | 208,481,800 |
Apr 17, 2024 | 21,686.60 | 21,824.30 | 21,568.60 | 21,656.10 | 21,656.10 | 210,382,700 |
Apr 16, 2024 | 21,717.40 | 21,726.20 | 21,536.10 | 21,642.90 | 21,642.90 | 228,683,400 |
Apr 15, 2024 | 21,952.70 | 22,025.00 | 21,678.60 | 21,740.20 | 21,740.20 | 228,341,100 |
Apr 12, 2024 | 22,114.80 | 22,208.30 | 21,827.40 | 21,900.00 | 21,900.00 | 236,964,400 |
Apr 11, 2024 | 22,206.60 | 22,221.80 | 21,985.70 | 22,110.10 | 22,110.10 | 228,788,500 |
Apr 10, 2024 | 22,272.70 | 22,272.70 | 22,099.20 | 22,199.10 | 22,199.10 | 242,568,000 |
Apr 09, 2024 | 22,294.50 | 22,380.20 | 22,168.60 | 22,361.80 | 22,361.80 | 204,403,700 |
Apr 08, 2024 | 22,264.30 | 22,309.70 | 22,178.70 | 22,260.30 | 22,260.30 | 198,698,200 |
Apr 05, 2024 | 22,077.70 | 22,316.90 | 22,077.00 | 22,264.40 | 22,264.40 | 226,864,800 |
Apr 04, 2024 | 22,156.30 | 22,239.10 | 22,001.00 | 22,051.80 | 22,051.80 | 243,706,600 |
Apr 03, 2024 | 22,063.30 | 22,173.60 | 22,062.70 | 22,112.50 | 22,112.50 | 244,078,700 |
Apr 02, 2024 | 22,127.70 | 22,127.70 | 21,996.90 | 22,075.10 | 22,075.10 | 239,992,600 |
Apr 01, 2024 | 22,186.50 | 22,204.70 | 22,110.60 | 22,185.30 | 22,185.30 | 207,425,200 |
Mar 28, 2024 | 22,126.00 | 22,220.90 | 22,126.00 | 22,167.00 | 22,167.00 | 245,102,700 |
Mar 27, 2024 | 21,960.40 | 22,107.10 | 21,953.50 | 22,107.10 | 22,107.10 | 208,095,800 |
Mar 26, 2024 | 21,960.10 | 22,037.70 | 21,906.20 | 21,912.50 | 21,912.50 | 241,140,400 |
Mar 25, 2024 | 21,968.60 | 22,069.10 | 21,941.00 | 21,942.30 | 21,942.30 | 205,318,500 |
Mar 22, 2024 | 22,090.50 | 22,123.10 | 21,965.00 | 21,984.10 | 21,984.10 | 186,013,800 |
Mar 21, 2024 | 22,063.10 | 22,197.10 | 22,063.10 | 22,087.30 | 22,087.30 | 240,423,700 |
Mar 20, 2024 | 21,847.10 | 22,065.90 | 21,837.90 | 22,045.70 | 22,045.70 | 234,228,600 |
Mar 19, 2024 | 21,842.40 | 21,931.40 | 21,832.70 | 21,860.60 | 21,860.60 | 203,251,000 |
Mar 18, 2024 | 21,874.60 | 21,874.60 | 21,810.40 | 21,837.20 | 21,837.20 | 233,448,900 |
Mar 15, 2024 | 21,808.80 | 21,893.90 | 21,788.70 | 21,849.20 | 21,849.20 | 601,872,700 |
Mar 14, 2024 | 21,954.80 | 21,954.80 | 21,737.50 | 21,829.90 | 21,829.90 | 281,739,300 |
Mar 13, 2024 | 21,838.10 | 22,008.60 | 21,838.10 | 21,970.10 | 21,970.10 | 268,151,700 |
Mar 12, 2024 | 21,786.10 | 21,840.60 | 21,716.40 | 21,831.00 | 21,831.00 | 212,991,900 |
Mar 11, 2024 | 21,697.50 | 21,781.50 | 21,633.90 | 21,769.20 | 21,769.20 | 200,188,300 |
Mar 08, 2024 | 21,815.00 | 21,892.10 | 21,694.10 | 21,737.50 | 21,737.50 | 230,381,100 |
Mar 07, 2024 | 21,629.10 | 21,799.50 | 21,629.10 | 21,794.60 | 21,794.60 | 193,764,600 |
Mar 06, 2024 | 21,580.60 | 21,712.70 | 21,546.60 | 21,594.00 | 21,594.00 | 205,464,500 |
Mar 05, 2024 | 21,517.90 | 21,623.00 | 21,489.70 | 21,525.90 | 21,525.90 | 261,291,200 |
Mar 04, 2024 | 21,546.50 | 21,584.60 | 21,491.30 | 21,531.10 | 21,531.10 | 224,641,800 |
Mar 01, 2024 | 21,394.20 | 21,605.00 | 21,394.20 | 21,552.40 | 21,552.40 | 258,838,300 |
Feb 29, 2024 | 21,299.00 | 21,382.30 | 21,287.10 | 21,363.60 | 21,363.60 | 465,797,000 |
Feb 28, 2024 | 21,296.90 | 21,329.50 | 21,239.90 | 21,243.80 | 21,243.80 | 169,901,600 |
Feb 27, 2024 | 21,304.30 | 21,346.40 | 21,264.50 | 21,318.90 | 21,318.90 | 224,618,300 |
Feb 26, 2024 | 21,391.70 | 21,449.90 | 21,300.80 | 21,324.30 | 21,324.30 | 228,851,800 |
Feb 23, 2024 | 21,314.60 | 21,440.40 | 21,274.40 | 21,413.20 | 21,413.20 | 221,386,200 |
Feb 22, 2024 | 21,260.00 | 21,365.40 | 21,260.00 | 21,318.10 | 21,318.10 | 228,936,600 |
Feb 21, 2024 | 21,177.70 | 21,197.40 | 21,100.70 | 21,172.40 | 21,172.40 | 205,207,700 |
Feb 20, 2024 | 21,216.20 | 21,288.30 | 21,183.50 | 21,217.50 | 21,217.50 | 238,684,600 |
Feb 16, 2024 | 21,206.40 | 21,324.00 | 21,197.30 | 21,255.60 | 21,255.60 | 195,644,300 |
Feb 15, 2024 | 20,919.90 | 21,236.20 | 20,919.90 | 21,222.70 | 21,222.70 | 232,048,500 |
Feb 14, 2024 | 20,664.70 | 20,890.10 | 20,664.70 | 20,889.40 | 20,889.40 | 199,373,100 |
Feb 13, 2024 | 20,861.50 | 20,861.50 | 20,466.50 | 20,585.00 | 20,585.00 | 236,175,200 |
Feb 12, 2024 | 21,011.90 | 21,145.80 | 21,011.90 | 21,067.30 | 21,067.30 | 188,524,700 |
Feb 09, 2024 | 20,942.50 | 21,028.40 | 20,891.10 | 21,009.60 | 21,009.60 | 155,281,600 |
Feb 08, 2024 | 20,926.90 | 20,989.80 | 20,794.60 | 20,919.60 | 20,919.60 | 195,797,300 |
Feb 07, 2024 | 20,961.60 | 20,990.70 | 20,900.90 | 20,969.20 | 20,969.20 | 160,630,600 |
Feb 06, 2024 | 20,876.80 | 20,978.90 | 20,869.60 | 20,957.70 | 20,957.70 | 151,661,400 |
Feb 05, 2024 | 21,053.50 | 21,053.50 | 20,825.60 | 20,871.90 | 20,871.90 | 199,398,400 |
Feb 02, 2024 | 21,128.10 | 21,128.10 | 20,943.10 | 21,085.10 | 21,085.10 | 181,113,800 |
Feb 01, 2024 | 21,065.50 | 21,189.30 | 20,980.90 | 21,119.20 | 21,119.20 | 186,251,600 |
Jan 31, 2024 | 21,204.90 | 21,250.90 | 21,014.20 | 21,021.90 | 21,021.90 | 222,241,000 |
Jan 30, 2024 | 21,187.90 | 21,250.50 | 21,104.00 | 21,227.90 | 21,227.90 | 167,593,100 |
Jan 29, 2024 | 21,106.40 | 21,213.00 | 21,015.00 | 21,200.10 | 21,200.10 | 188,328,800 |
Jan 26, 2024 | 21,085.00 | 21,142.30 | 21,079.90 | 21,125.30 | 21,125.30 | 150,909,700 |
Jan 25, 2024 | 21,058.80 | 21,120.70 | 21,021.80 | 21,101.50 | 21,101.50 | 177,381,800 |
Jan 24, 2024 | 21,083.60 | 21,161.20 | 21,019.40 | 21,025.80 | 21,025.80 | 221,079,400 |
Jan 23, 2024 | 20,939.60 | 21,042.90 | 20,939.60 | 21,034.60 | 21,034.60 | 173,525,000 |
Jan 22, 2024 | 20,930.90 | 20,975.30 | 20,847.10 | 20,924.30 | 20,924.30 | 193,396,200 |
Jan 19, 2024 | 20,763.20 | 20,909.10 | 20,676.50 | 20,906.50 | 20,906.50 | 208,802,400 |
Jan 18, 2024 | 20,725.90 | 20,782.30 | 20,659.00 | 20,756.70 | 20,756.70 | 192,480,400 |
Jan 17, 2024 | 20,847.60 | 20,847.60 | 20,594.20 | 20,695.00 | 20,695.00 | 211,740,300 |
Jan 16, 2024 | 20,998.70 | 21,006.10 | 20,843.00 | 20,948.10 | 20,948.10 | 217,215,600 |
Jan 15, 2024 | 20,966.90 | 21,073.60 | 20,932.50 | 21,061.90 | 21,061.90 | 83,460,200 |
Jan 12, 2024 | 20,965.70 | 21,140.90 | 20,957.20 | 20,990.20 | 20,990.20 | 212,930,700 |
Jan 11, 2024 | 20,992.70 | 21,023.40 | 20,773.10 | 20,918.40 | 20,918.40 | 195,342,900 |
Jan 10, 2024 | 20,965.00 | 21,030.60 | 20,965.00 | 20,989.40 | 20,989.40 | 178,595,700 |
Jan 09, 2024 | 21,023.50 | 21,023.50 | 20,880.40 | 20,971.00 | 20,971.00 | 194,678,700 |
Jan 08, 2024 | 20,917.30 | 21,076.40 | 20,875.20 | 21,074.90 | 21,074.90 | 200,466,900 |
Jan 05, 2024 | 20,850.70 | 21,014.80 | 20,839.30 | 20,937.60 | 20,937.60 | 167,507,900 |
Jan 04, 2024 | 20,820.50 | 20,949.30 | 20,793.60 | 20,871.40 | 20,871.40 | 176,417,700 |
Jan 03, 2024 | 20,804.00 | 20,892.10 | 20,707.90 | 20,818.60 | 20,818.60 | 191,328,700 |
Jan 02, 2024 | 20,904.30 | 20,937.20 | 20,823.60 | 20,872.10 | 20,872.10 | 211,253,000 |
Dec 29, 2023 | 20,921.40 | 20,965.90 | 20,860.30 | 20,958.40 | 20,958.40 | 135,138,200 |
Dec 28, 2023 | 20,976.00 | 21,022.80 | 20,914.50 | 20,929.40 | 20,929.40 | 149,852,600 |
Dec 27, 2023 | 20,879.00 | 21,091.10 | 20,879.00 | 21,015.90 | 21,015.90 | 154,654,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |