Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 7,925.20 | 7,941.30 | 7,917.40 | 7,936.60 | 7,936.60 | - |
Mar 17, 2024 | 7,923.80 | 7,929.00 | 7,894.20 | 7,925.20 | 7,925.20 | 1,153,161,100 |
Mar 14, 2024 | 7,974.00 | 7,974.00 | 7,848.30 | 7,923.80 | 7,923.80 | 4,081,833,400 |
Mar 13, 2024 | 7,989.50 | 8,002.50 | 7,961.20 | 7,974.00 | 7,974.00 | 1,473,156,900 |
Mar 12, 2024 | 7,973.00 | 8,002.70 | 7,971.30 | 7,989.50 | 7,989.50 | 1,084,917,000 |
Mar 11, 2024 | 7,963.60 | 7,992.80 | 7,961.00 | 7,973.00 | 7,973.00 | 1,143,792,800 |
Mar 10, 2024 | 8,107.50 | 8,107.50 | 7,956.10 | 7,963.60 | 7,963.60 | 941,806,800 |
Mar 07, 2024 | 8,026.70 | 8,112.60 | 8,026.70 | 8,107.50 | 8,107.50 | 1,275,955,300 |
Mar 06, 2024 | 7,990.30 | 8,029.40 | 7,977.80 | 8,026.70 | 8,026.70 | 1,140,407,100 |
Mar 05, 2024 | 7,988.30 | 7,994.70 | 7,951.20 | 7,990.30 | 7,990.30 | 1,197,369,600 |
Mar 04, 2024 | 7,996.50 | 8,013.70 | 7,972.30 | 7,988.30 | 7,988.30 | 1,258,928,600 |
Mar 03, 2024 | 8,007.10 | 8,033.70 | 7,987.70 | 7,996.50 | 7,996.50 | 1,393,707,600 |
Feb 29, 2024 | 7,959.50 | 8,007.10 | 7,957.80 | 8,007.10 | 8,007.10 | 1,386,501,900 |
Feb 28, 2024 | 7,917.10 | 7,963.80 | 7,886.90 | 7,959.50 | 7,959.50 | 2,508,968,100 |
Feb 27, 2024 | 7,922.20 | 7,939.10 | 7,892.90 | 7,917.10 | 7,917.10 | 1,476,135,800 |
Feb 26, 2024 | 7,908.10 | 7,923.70 | 7,863.50 | 7,922.20 | 7,922.20 | 1,297,063,700 |
Feb 25, 2024 | 7,899.20 | 7,938.70 | 7,890.60 | 7,908.10 | 7,908.10 | 1,371,289,000 |
Feb 22, 2024 | 7,865.30 | 7,918.10 | 7,865.30 | 7,899.20 | 7,899.20 | 1,510,153,400 |
Feb 21, 2024 | 7,860.00 | 7,870.30 | 7,839.10 | 7,865.30 | 7,865.30 | 2,603,805,600 |
Feb 20, 2024 | 7,860.00 | 7,866.60 | 7,842.50 | 7,851.80 | 7,851.80 | 1,367,416,700 |
Feb 19, 2024 | 7,913.30 | 7,923.10 | 7,880.40 | 7,911.50 | 7,911.50 | 1,445,186,400 |
Feb 18, 2024 | 7,905.60 | 7,931.30 | 7,901.10 | 7,913.30 | 7,913.30 | 1,192,043,400 |
Feb 15, 2024 | 7,851.70 | 7,927.00 | 7,851.70 | 7,905.60 | 7,905.60 | 1,420,785,600 |
Feb 14, 2024 | 7,790.50 | 7,865.00 | 7,782.90 | 7,851.70 | 7,851.70 | 1,365,125,700 |
Feb 13, 2024 | 7,847.80 | 7,847.80 | 7,731.00 | 7,790.50 | 7,790.50 | 1,221,097,700 |
Feb 12, 2024 | 7,860.30 | 7,878.30 | 7,843.70 | 7,847.80 | 7,847.80 | 1,091,491,000 |
Feb 11, 2024 | 7,884.70 | 7,884.70 | 7,854.00 | 7,860.30 | 7,860.30 | 793,953,100 |
Feb 08, 2024 | 7,875.20 | 7,894.70 | 7,866.50 | 7,884.70 | 7,884.70 | 985,545,400 |
Feb 07, 2024 | 7,850.90 | 7,897.40 | 7,850.90 | 7,875.20 | 7,875.20 | 1,035,531,700 |
Feb 06, 2024 | 7,850.90 | 7,891.80 | 7,850.90 | 7,860.90 | 7,860.90 | 197,109,800 |
Feb 05, 2024 | 7,855.40 | 7,855.40 | 7,769.20 | 7,808.90 | 7,808.90 | 1,018,221,400 |
Feb 04, 2024 | 7,931.60 | 7,931.60 | 7,824.90 | 7,855.40 | 7,855.40 | 885,414,300 |
Feb 01, 2024 | 7,818.80 | 7,934.90 | 7,818.80 | 7,931.60 | 7,931.60 | 1,114,678,900 |
Jan 31, 2024 | 7,912.80 | 7,912.80 | 7,808.20 | 7,818.80 | 7,818.80 | 1,032,895,900 |
Jan 30, 2024 | 7,835.00 | 7,913.90 | 7,805.20 | 7,912.80 | 7,912.80 | 1,332,525,500 |
Jan 29, 2024 | 7,808.30 | 7,862.60 | 7,808.30 | 7,835.00 | 7,835.00 | 1,075,143,100 |
Jan 28, 2024 | 7,785.20 | 7,812.80 | 7,775.70 | 7,808.30 | 7,808.30 | 1,076,718,100 |
Jan 24, 2024 | 7,748.10 | 7,787.00 | 7,748.10 | 7,785.20 | 7,785.20 | 920,867,400 |
Jan 23, 2024 | 7,742.10 | 7,766.00 | 7,728.70 | 7,748.10 | 7,748.10 | 976,061,900 |
Jan 22, 2024 | 7,702.30 | 7,757.90 | 7,702.30 | 7,742.10 | 7,742.10 | 989,087,900 |
Jan 21, 2024 | 7,652.30 | 7,708.50 | 7,652.30 | 7,702.30 | 7,702.30 | 1,102,106,400 |
Jan 18, 2024 | 7,575.60 | 7,678.80 | 7,575.60 | 7,652.30 | 7,652.30 | 1,023,901,500 |
Jan 17, 2024 | 7,575.60 | 7,677.10 | 7,575.60 | 7,674.30 | 7,674.30 | 253,393,600 |
Jan 16, 2024 | 7,647.10 | 7,650.70 | 7,604.00 | 7,622.50 | 7,622.50 | 1,066,430,600 |
Jan 15, 2024 | 7,730.10 | 7,730.10 | 7,632.90 | 7,647.10 | 7,647.10 | 923,104,000 |
Jan 14, 2024 | 7,730.50 | 7,739.40 | 7,709.70 | 7,730.10 | 7,730.10 | 898,120,900 |
Jan 11, 2024 | 7,736.80 | 7,736.80 | 7,705.50 | 7,730.50 | 7,730.50 | 857,925,600 |
Jan 10, 2024 | 7,702.70 | 7,748.40 | 7,702.10 | 7,736.80 | 7,736.80 | 843,201,500 |
Jan 09, 2024 | 7,749.50 | 7,749.50 | 7,697.10 | 7,702.70 | 7,702.70 | 913,555,000 |
Jan 08, 2024 | 7,676.80 | 7,770.50 | 7,676.80 | 7,749.50 | 7,749.50 | 841,846,600 |
Jan 07, 2024 | 7,718.40 | 7,732.50 | 7,667.30 | 7,676.80 | 7,676.80 | 872,107,900 |
Jan 04, 2024 | 7,730.60 | 7,750.30 | 7,717.50 | 7,718.40 | 7,718.40 | 681,984,100 |
Jan 03, 2024 | 7,757.30 | 7,763.30 | 7,714.80 | 7,730.60 | 7,730.60 | 754,754,300 |
Jan 02, 2024 | 7,867.40 | 7,867.40 | 7,755.80 | 7,757.30 | 7,757.30 | 754,620,300 |
Jan 01, 2024 | 7,829.50 | 7,870.90 | 7,823.20 | 7,867.40 | 7,867.40 | 276,833,400 |
Dec 28, 2023 | 7,852.10 | 7,852.10 | 7,815.60 | 7,829.50 | 7,829.50 | 647,413,500 |
Dec 27, 2023 | 7,796.70 | 7,852.10 | 7,796.70 | 7,852.10 | 7,852.10 | 665,089,300 |
Dec 26, 2023 | 7,730.20 | 7,823.00 | 7,730.20 | 7,796.70 | 7,796.70 | 663,624,500 |
Dec 21, 2023 | 7,727.80 | 7,747.80 | 7,722.10 | 7,730.20 | 7,730.20 | 975,485,100 |
Dec 20, 2023 | 7,764.00 | 7,764.00 | 7,711.20 | 7,727.80 | 7,727.80 | 1,147,398,800 |
Dec 19, 2023 | 7,715.90 | 7,778.50 | 7,715.90 | 7,764.00 | 7,764.00 | 1,169,072,100 |
Dec 18, 2023 | 7,649.60 | 7,719.50 | 7,648.40 | 7,715.90 | 7,715.90 | 1,124,059,000 |
Dec 17, 2023 | 7,661.90 | 7,667.40 | 7,629.70 | 7,649.60 | 7,649.60 | 1,028,189,900 |
Dec 14, 2023 | 7,599.40 | 7,683.70 | 7,599.40 | 7,661.90 | 7,661.90 | 3,025,111,400 |
Dec 13, 2023 | 7,469.10 | 7,599.40 | 7,469.10 | 7,599.40 | 7,599.40 | 1,506,091,200 |
Dec 12, 2023 | 7,446.40 | 7,483.40 | 7,446.00 | 7,469.10 | 7,469.10 | 1,049,124,400 |
Dec 11, 2023 | 7,410.10 | 7,452.90 | 7,408.10 | 7,446.40 | 7,446.40 | 1,120,774,200 |
Dec 10, 2023 | 7,405.60 | 7,438.50 | 7,400.90 | 7,410.20 | 7,410.20 | 1,129,096,900 |
Dec 07, 2023 | 7,384.70 | 7,405.60 | 7,355.40 | 7,405.60 | 7,405.60 | 1,109,077,700 |
Dec 06, 2023 | 7,386.70 | 7,389.10 | 7,360.90 | 7,384.70 | 7,384.70 | 1,332,939,000 |
Dec 05, 2023 | 7,269.80 | 7,401.00 | 7,269.80 | 7,386.70 | 7,386.70 | 1,311,918,800 |
Dec 04, 2023 | 7,336.10 | 7,336.10 | 7,248.80 | 7,269.80 | 7,269.80 | 1,335,491,600 |
Dec 03, 2023 | 7,285.10 | 7,378.20 | 7,285.10 | 7,336.10 | 7,336.10 | 1,469,340,400 |
Nov 30, 2023 | 7,297.70 | 7,297.70 | 7,254.60 | 7,285.10 | 7,285.10 | 1,029,382,100 |
Nov 29, 2023 | 7,245.80 | 7,297.70 | 7,232.40 | 7,297.70 | 7,297.70 | 2,627,747,600 |
Nov 28, 2023 | 7,223.10 | 7,264.20 | 7,222.20 | 7,245.80 | 7,245.80 | 1,140,094,300 |
Nov 27, 2023 | 7,192.80 | 7,255.40 | 7,191.00 | 7,223.10 | 7,223.10 | 1,012,974,100 |
Nov 26, 2023 | 7,244.10 | 7,257.60 | 7,192.80 | 7,192.80 | 7,192.80 | 829,412,100 |
Nov 23, 2023 | 7,234.20 | 7,268.10 | 7,233.40 | 7,244.10 | 7,244.10 | 691,793,500 |
Nov 22, 2023 | 7,277.80 | 7,277.80 | 7,231.30 | 7,234.20 | 7,234.20 | 987,930,300 |
Nov 21, 2023 | 7,289.30 | 7,295.50 | 7,265.50 | 7,277.80 | 7,277.80 | 1,033,944,500 |
Nov 20, 2023 | 7,268.70 | 7,299.70 | 7,268.70 | 7,289.30 | 7,289.30 | 1,158,146,000 |
Nov 19, 2023 | 7,261.00 | 7,282.50 | 7,259.90 | 7,268.70 | 7,268.70 | 1,029,496,800 |
Nov 16, 2023 | 7,269.50 | 7,273.60 | 7,248.40 | 7,261.00 | 7,261.00 | 1,131,286,700 |
Nov 15, 2023 | 7,316.70 | 7,320.80 | 7,260.60 | 7,269.50 | 7,269.50 | 1,082,136,300 |
Nov 14, 2023 | 7,207.10 | 7,334.40 | 7,207.10 | 7,316.70 | 7,316.70 | 1,168,887,800 |
Nov 13, 2023 | 7,145.00 | 7,212.60 | 7,145.00 | 7,207.10 | 7,207.10 | 1,075,897,000 |
Nov 12, 2023 | 7,176.60 | 7,185.40 | 7,145.00 | 7,145.00 | 7,145.00 | 1,038,490,800 |
Nov 09, 2023 | 7,215.10 | 7,218.10 | 7,164.70 | 7,176.60 | 7,176.60 | 1,154,261,300 |
Nov 08, 2023 | 7,198.40 | 7,245.00 | 7,198.40 | 7,215.10 | 7,215.10 | 1,393,295,200 |
Nov 07, 2023 | 7,176.60 | 7,200.50 | 7,167.60 | 7,198.40 | 7,198.40 | 1,322,483,300 |
Nov 06, 2023 | 7,192.30 | 7,195.10 | 7,149.50 | 7,176.60 | 7,176.60 | 965,991,300 |
Nov 05, 2023 | 7,175.10 | 7,203.70 | 7,175.10 | 7,192.30 | 7,192.30 | 1,106,088,100 |
Nov 02, 2023 | 7,095.00 | 7,184.40 | 7,095.00 | 7,175.10 | 7,175.10 | 1,369,022,500 |
Nov 01, 2023 | 7,024.60 | 7,119.80 | 7,024.60 | 7,095.00 | 7,095.00 | 1,042,123,500 |
Oct 31, 2023 | 6,967.50 | 7,024.60 | 6,967.50 | 7,024.60 | 7,024.60 | 1,127,988,700 |
Oct 30, 2023 | 6,960.20 | 7,002.20 | 6,956.90 | 6,967.50 | 6,967.50 | 1,466,317,400 |
Oct 29, 2023 | 7,014.20 | 7,016.10 | 6,938.50 | 6,960.20 | 6,960.20 | 1,132,955,500 |
Oct 26, 2023 | 7,001.10 | 7,031.20 | 6,998.50 | 7,014.20 | 7,014.20 | 955,424,100 |
Oct 25, 2023 | 7,046.30 | 7,046.30 | 6,966.70 | 7,001.10 | 7,001.10 | 1,452,120,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |