Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 38,561.04 | 38,842.49 | 38,539.56 | 38,787.38 | 38,787.38 | 133,300,000 |
May 16, 2024 | 38,645.96 | 38,949.38 | 38,513.33 | 38,920.26 | 38,920.26 | 157,900,000 |
May 15, 2024 | 38,533.09 | 38,816.60 | 38,335.61 | 38,385.73 | 38,385.73 | 146,300,000 |
May 14, 2024 | 38,287.99 | 38,477.68 | 38,084.71 | 38,356.06 | 38,356.06 | 143,300,000 |
May 13, 2024 | 38,211.61 | 38,273.40 | 37,969.58 | 38,179.46 | 38,179.46 | 128,700,000 |
May 10, 2024 | 38,361.79 | 38,741.88 | 38,126.91 | 38,229.11 | 38,229.11 | 167,300,000 |
May 09, 2024 | 38,242.92 | 38,429.81 | 38,072.24 | 38,073.98 | 38,073.98 | 118,600,000 |
May 08, 2024 | 38,677.57 | 38,749.35 | 38,159.85 | 38,202.37 | 38,202.37 | 120,100,000 |
May 07, 2024 | 38,636.23 | 38,863.14 | 38,541.97 | 38,835.10 | 38,835.10 | 115,200,000 |
May 02, 2024 | 38,004.01 | 38,355.60 | 37,958.19 | 38,236.07 | 38,236.07 | 101,900,000 |
May 01, 2024 | 38,107.38 | 38,433.34 | 38,036.24 | 38,274.05 | 38,274.05 | 108,500,000 |
Apr 30, 2024 | 38,312.66 | 38,608.17 | 38,182.11 | 38,405.66 | 38,405.66 | 151,400,000 |
Apr 26, 2024 | 37,725.61 | 38,097.54 | 37,550.70 | 37,934.76 | 37,934.76 | 124,900,000 |
Apr 25, 2024 | 38,065.91 | 38,129.53 | 37,604.23 | 37,628.48 | 37,628.48 | 113,900,000 |
Apr 24, 2024 | 37,871.92 | 38,460.08 | 37,857.47 | 38,460.08 | 38,460.08 | 121,100,000 |
Apr 23, 2024 | 37,797.06 | 37,817.78 | 37,397.27 | 37,552.16 | 37,552.16 | 95,900,000 |
Apr 22, 2024 | 37,240.93 | 37,511.80 | 37,052.63 | 37,438.61 | 37,438.61 | 119,400,000 |
Apr 19, 2024 | 37,724.47 | 37,749.48 | 36,733.06 | 37,068.35 | 37,068.35 | 155,400,000 |
Apr 18, 2024 | 37,745.04 | 38,216.75 | 37,644.91 | 38,079.70 | 38,079.70 | 105,800,000 |
Apr 17, 2024 | 38,587.47 | 38,587.61 | 37,961.80 | 37,961.80 | 37,961.80 | 120,600,000 |
Apr 16, 2024 | 38,750.67 | 38,764.82 | 38,322.32 | 38,471.20 | 38,471.20 | 133,000,000 |
Apr 15, 2024 | 39,056.93 | 39,232.80 | 38,820.95 | 39,232.80 | 39,232.80 | 107,000,000 |
Apr 12, 2024 | 39,722.02 | 39,774.82 | 39,457.73 | 39,523.55 | 39,523.55 | 107,100,000 |
Apr 11, 2024 | 39,090.68 | 39,473.48 | 39,065.31 | 39,442.63 | 39,442.63 | 107,000,000 |
Apr 10, 2024 | 39,582.33 | 39,708.70 | 39,510.48 | 39,581.81 | 39,581.81 | 97,400,000 |
Apr 09, 2024 | 39,496.95 | 39,773.13 | 39,476.13 | 39,773.13 | 39,773.13 | 105,900,000 |
Apr 08, 2024 | 39,391.98 | 39,617.36 | 39,197.00 | 39,347.04 | 39,347.04 | 108,300,000 |
Apr 05, 2024 | 39,237.39 | 39,274.76 | 38,774.24 | 38,992.08 | 38,992.08 | 129,600,000 |
Apr 04, 2024 | 39,928.33 | 40,243.02 | 39,773.14 | 39,773.14 | 39,773.14 | 145,100,000 |
Apr 03, 2024 | 39,503.72 | 39,625.90 | 39,217.04 | 39,451.85 | 39,451.85 | 123,200,000 |
Apr 02, 2024 | 39,892.59 | 40,151.05 | 39,707.87 | 39,838.91 | 39,838.91 | 115,800,000 |
Apr 01, 2024 | 40,646.70 | 40,697.22 | 39,706.45 | 39,803.09 | 39,803.09 | 134,500,000 |
Mar 29, 2024 | 40,277.45 | 40,521.71 | 40,268.11 | 40,369.44 | 40,369.44 | 122,000,000 |
Mar 28, 2024 | 40,324.42 | 40,482.02 | 40,054.06 | 40,168.07 | 40,168.07 | 135,600,000 |
Mar 27, 2024 | 40,517.17 | 40,979.36 | 40,452.21 | 40,762.73 | 40,762.73 | 121,300,000 |
Mar 26, 2024 | 40,345.04 | 40,529.53 | 40,280.85 | 40,398.03 | 40,398.03 | 101,400,000 |
Mar 25, 2024 | 40,798.96 | 40,837.18 | 40,414.12 | 40,414.12 | 40,414.12 | 101,500,000 |
Mar 22, 2024 | 40,942.88 | 41,087.75 | 40,714.14 | 40,888.43 | 40,888.43 | 136,100,000 |
Mar 21, 2024 | 40,511.55 | 40,823.32 | 40,452.19 | 40,815.66 | 40,815.66 | 157,200,000 |
Mar 19, 2024 | 39,622.58 | 40,003.60 | 39,407.50 | 40,003.60 | 40,003.60 | 134,700,000 |
Mar 18, 2024 | 38,960.99 | 39,769.11 | 38,935.47 | 39,740.44 | 39,740.44 | 128,700,000 |
Mar 15, 2024 | 38,548.16 | 38,808.68 | 38,519.94 | 38,707.64 | 38,707.64 | 167,100,000 |
Mar 14, 2024 | 38,591.73 | 38,840.33 | 38,400.17 | 38,807.38 | 38,807.38 | 111,100,000 |
Mar 13, 2024 | 39,059.95 | 39,147.80 | 38,452.57 | 38,695.97 | 38,695.97 | 105,400,000 |
Mar 12, 2024 | 38,470.39 | 38,841.80 | 38,271.38 | 38,797.51 | 38,797.51 | 112,900,000 |
Mar 11, 2024 | 39,232.14 | 39,241.28 | 38,496.66 | 38,820.49 | 38,820.49 | 132,900,000 |
Mar 08, 2024 | 39,809.56 | 39,989.33 | 39,551.60 | 39,688.94 | 39,688.94 | 143,300,000 |
Mar 07, 2024 | 40,331.06 | 40,472.11 | 39,518.40 | 39,598.71 | 39,598.71 | 137,200,000 |
Mar 06, 2024 | 39,792.37 | 40,147.77 | 39,769.04 | 40,090.78 | 40,090.78 | 112,900,000 |
Mar 05, 2024 | 39,881.73 | 40,226.99 | 39,840.34 | 40,097.63 | 40,097.63 | 115,200,000 |
Mar 04, 2024 | 40,201.76 | 40,314.64 | 40,001.55 | 40,109.23 | 40,109.23 | 119,400,000 |
Mar 01, 2024 | 39,254.69 | 39,990.23 | 39,224.64 | 39,910.82 | 39,910.82 | 122,800,000 |
Feb 29, 2024 | 38,935.53 | 39,250.12 | 38,876.81 | 39,166.19 | 39,166.19 | 166,000,000 |
Feb 28, 2024 | 39,189.22 | 39,283.95 | 39,075.47 | 39,208.03 | 39,208.03 | 119,900,000 |
Feb 27, 2024 | 39,260.78 | 39,426.29 | 39,113.03 | 39,239.52 | 39,239.52 | 119,100,000 |
Feb 26, 2024 | 39,320.64 | 39,388.08 | 39,181.03 | 39,233.71 | 39,233.71 | 125,700,000 |
Feb 22, 2024 | 38,508.07 | 39,156.97 | 38,508.07 | 39,098.68 | 39,098.68 | 122,900,000 |
Feb 21, 2024 | 38,191.97 | 38,339.70 | 38,095.15 | 38,262.16 | 38,262.16 | 104,700,000 |
Feb 20, 2024 | 38,510.37 | 38,742.33 | 38,288.04 | 38,363.61 | 38,363.61 | 108,500,000 |
Feb 19, 2024 | 38,473.41 | 38,555.84 | 38,281.70 | 38,470.38 | 38,470.38 | 102,000,000 |
Feb 16, 2024 | 38,517.37 | 38,865.06 | 38,361.55 | 38,487.24 | 38,487.24 | 151,700,000 |
Feb 15, 2024 | 38,017.83 | 38,188.74 | 37,935.36 | 38,157.94 | 38,157.94 | 130,000,000 |
Feb 14, 2024 | 37,712.87 | 37,825.85 | 37,594.47 | 37,703.32 | 37,703.32 | 120,300,000 |
Feb 13, 2024 | 37,248.36 | 38,010.69 | 37,184.10 | 37,963.97 | 37,963.97 | 140,500,000 |
Feb 09, 2024 | 36,915.44 | 37,287.26 | 36,807.03 | 36,897.42 | 36,897.42 | 146,800,000 |
Feb 08, 2024 | 36,258.84 | 36,956.97 | 36,206.20 | 36,863.28 | 36,863.28 | 151,000,000 |
Feb 07, 2024 | 36,002.99 | 36,195.50 | 35,854.63 | 36,119.92 | 36,119.92 | 126,500,000 |
Feb 06, 2024 | 36,249.08 | 36,294.48 | 36,065.98 | 36,160.66 | 36,160.66 | 134,700,000 |
Feb 05, 2024 | 36,419.34 | 36,452.62 | 36,213.00 | 36,354.16 | 36,354.16 | 130,500,000 |
Feb 02, 2024 | 36,249.99 | 36,441.09 | 36,083.61 | 36,158.02 | 36,158.02 | 114,800,000 |
Feb 01, 2024 | 36,008.56 | 36,146.36 | 35,924.60 | 36,011.46 | 36,011.46 | 118,100,000 |
Jan 31, 2024 | 35,747.89 | 36,292.53 | 35,704.58 | 36,286.71 | 36,286.71 | 111,100,000 |
Jan 30, 2024 | 36,196.64 | 36,249.03 | 36,039.31 | 36,065.86 | 36,065.86 | 87,900,000 |
Jan 29, 2024 | 35,814.29 | 36,186.87 | 35,813.77 | 36,026.94 | 36,026.94 | 95,500,000 |
Jan 26, 2024 | 36,003.00 | 36,060.40 | 35,687.58 | 35,751.07 | 35,751.07 | 109,600,000 |
Jan 25, 2024 | 36,213.14 | 36,312.36 | 35,912.54 | 36,236.47 | 36,236.47 | 94,600,000 |
Jan 24, 2024 | 36,415.66 | 36,471.39 | 36,104.89 | 36,226.48 | 36,226.48 | 108,600,000 |
Jan 23, 2024 | 36,605.30 | 36,984.51 | 36,436.07 | 36,517.57 | 36,517.57 | 111,500,000 |
Jan 22, 2024 | 36,294.10 | 36,571.80 | 36,225.91 | 36,546.95 | 36,546.95 | 100,000,000 |
Jan 19, 2024 | 35,913.72 | 36,076.23 | 35,790.07 | 35,963.27 | 35,963.27 | 104,100,000 |
Jan 18, 2024 | 35,371.25 | 35,728.09 | 35,371.25 | 35,466.17 | 35,466.17 | 100,300,000 |
Jan 17, 2024 | 35,850.18 | 36,239.22 | 35,476.52 | 35,477.75 | 35,477.75 | 139,500,000 |
Jan 16, 2024 | 35,909.20 | 35,955.68 | 35,587.53 | 35,619.18 | 35,619.18 | 103,400,000 |
Jan 15, 2024 | 35,634.12 | 36,008.23 | 35,544.32 | 35,901.79 | 35,901.79 | 105,700,000 |
Jan 12, 2024 | 35,601.65 | 35,839.65 | 35,362.24 | 35,577.11 | 35,577.11 | 129,200,000 |
Jan 11, 2024 | 34,871.33 | 35,157.56 | 34,849.57 | 35,049.86 | 35,049.86 | 130,100,000 |
Jan 10, 2024 | 33,896.33 | 34,539.02 | 33,885.74 | 34,441.72 | 34,441.72 | 106,000,000 |
Jan 09, 2024 | 33,704.83 | 33,990.28 | 33,600.32 | 33,763.18 | 33,763.18 | 112,100,000 |
Jan 05, 2024 | 33,397.52 | 33,568.04 | 33,257.43 | 33,377.42 | 33,377.42 | 115,300,000 |
Jan 04, 2024 | 33,193.05 | 33,299.39 | 32,693.18 | 33,288.29 | 33,288.29 | 117,300,000 |
Dec 29, 2023 | 33,458.64 | 33,652.71 | 33,305.17 | 33,464.17 | 33,464.17 | 89,000,000 |
Dec 28, 2023 | 33,477.47 | 33,571.73 | 33,411.24 | 33,539.62 | 33,539.62 | 73,300,000 |
Dec 27, 2023 | 33,532.97 | 33,755.75 | 33,521.52 | 33,681.24 | 33,681.24 | 93,700,000 |
Dec 26, 2023 | 33,295.68 | 33,312.26 | 33,181.36 | 33,305.85 | 33,305.85 | 68,300,000 |
Dec 25, 2023 | 33,414.51 | 33,414.51 | 33,221.57 | 33,254.03 | 33,254.03 | 58,900,000 |
Dec 22, 2023 | 33,257.95 | 33,375.19 | 33,151.70 | 33,169.05 | 33,169.05 | 89,400,000 |
Dec 21, 2023 | 33,276.81 | 33,337.84 | 33,097.79 | 33,140.47 | 33,140.47 | 95,600,000 |
Dec 20, 2023 | 33,467.32 | 33,824.06 | 33,467.32 | 33,675.94 | 33,675.94 | 118,000,000 |
Dec 19, 2023 | 32,774.21 | 33,219.39 | 32,654.43 | 33,219.39 | 33,219.39 | 106,300,000 |
Dec 18, 2023 | 32,769.23 | 32,790.58 | 32,541.23 | 32,758.98 | 32,758.98 | 106,900,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |