Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
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 |
Dec 22, 2023 | 20,796.90 | 20,938.70 | 20,796.90 | 20,881.20 | 20,881.20 | 185,515,900 |
Dec 21, 2023 | 20,663.70 | 20,810.00 | 20,663.70 | 20,765.70 | 20,765.70 | 219,444,700 |
Dec 20, 2023 | 20,821.00 | 20,891.90 | 20,598.60 | 20,600.80 | 20,600.80 | 252,490,000 |
Dec 19, 2023 | 20,651.70 | 20,848.80 | 20,651.70 | 20,839.60 | 20,839.60 | 207,254,000 |
Dec 18, 2023 | 20,543.80 | 20,676.20 | 20,543.80 | 20,622.70 | 20,622.70 | 223,826,100 |
Dec 15, 2023 | 20,784.00 | 20,784.00 | 20,499.50 | 20,529.20 | 20,529.20 | 584,631,200 |
Dec 14, 2023 | 20,682.10 | 20,842.40 | 20,682.10 | 20,778.80 | 20,778.80 | 314,329,900 |
Dec 13, 2023 | 20,217.20 | 20,629.70 | 20,125.10 | 20,629.50 | 20,629.50 | 253,693,200 |
Dec 12, 2023 | 20,308.00 | 20,308.00 | 20,162.10 | 20,233.80 | 20,233.80 | 236,956,300 |
Dec 11, 2023 | 20,304.80 | 20,319.50 | 20,209.30 | 20,318.40 | 20,318.40 | 255,014,500 |
Dec 08, 2023 | 20,271.60 | 20,376.60 | 20,265.80 | 20,331.50 | 20,331.50 | 215,407,200 |
Dec 07, 2023 | 20,301.60 | 20,315.80 | 20,236.50 | 20,278.50 | 20,278.50 | 241,437,600 |
Dec 06, 2023 | 20,392.70 | 20,492.10 | 20,271.60 | 20,274.20 | 20,274.20 | 257,432,800 |
Dec 05, 2023 | 20,382.60 | 20,453.70 | 20,361.20 | 20,375.90 | 20,375.90 | 235,689,300 |
Dec 04, 2023 | 20,407.00 | 20,473.20 | 20,341.40 | 20,410.20 | 20,410.20 | 254,110,400 |
Dec 01, 2023 | 20,208.10 | 20,459.70 | 20,154.90 | 20,452.90 | 20,452.90 | 227,706,700 |
Nov 30, 2023 | 20,157.60 | 20,244.20 | 20,107.30 | 20,236.30 | 20,236.30 | 397,333,600 |
Nov 29, 2023 | 20,063.30 | 20,156.30 | 20,042.70 | 20,116.20 | 20,116.20 | 203,591,400 |
Nov 28, 2023 | 19,955.70 | 20,076.00 | 19,918.50 | 20,036.80 | 20,036.80 | 215,593,500 |
Nov 27, 2023 | 20,103.70 | 20,106.50 | 20,031.80 | 20,032.70 | 20,032.70 | 218,137,000 |
Nov 24, 2023 | 20,091.70 | 20,156.70 | 20,070.50 | 20,103.10 | 20,103.10 | 119,816,500 |
Nov 23, 2023 | 20,101.90 | 20,179.30 | 20,101.90 | 20,116.70 | 20,116.70 | 48,635,800 |
Nov 22, 2023 | 20,123.20 | 20,168.70 | 20,048.90 | 20,114.00 | 20,114.00 | 200,963,400 |
Nov 21, 2023 | 20,222.80 | 20,259.50 | 20,104.30 | 20,110.00 | 20,110.00 | 192,164,500 |
Nov 20, 2023 | 20,166.20 | 20,262.00 | 20,125.90 | 20,246.50 | 20,246.50 | 165,146,100 |
Nov 17, 2023 | 20,096.50 | 20,206.60 | 20,096.50 | 20,175.80 | 20,175.80 | 190,919,700 |
Nov 16, 2023 | 20,051.50 | 20,089.50 | 19,969.90 | 20,053.10 | 20,053.10 | 216,366,800 |
Nov 15, 2023 | 20,061.00 | 20,139.30 | 20,035.40 | 20,057.90 | 20,057.90 | 218,852,500 |
Nov 14, 2023 | 19,863.50 | 20,071.00 | 19,863.50 | 20,023.70 | 20,023.70 | 223,084,300 |
Nov 13, 2023 | 19,637.70 | 19,775.60 | 19,606.30 | 19,709.20 | 19,709.20 | 149,713,900 |
Nov 10, 2023 | 19,596.20 | 19,655.90 | 19,503.20 | 19,654.50 | 19,654.50 | 170,463,500 |
Nov 09, 2023 | 19,578.80 | 19,791.10 | 19,578.80 | 19,587.40 | 19,587.40 | 204,740,300 |
Nov 08, 2023 | 19,566.40 | 19,646.00 | 19,479.40 | 19,530.20 | 19,530.20 | 196,549,500 |
Nov 07, 2023 | 19,701.30 | 19,701.30 | 19,530.70 | 19,575.60 | 19,575.60 | 228,639,800 |
Nov 06, 2023 | 19,850.30 | 19,905.40 | 19,710.00 | 19,743.90 | 19,743.90 | 178,950,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |