Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 127,753.57 | 128,271.87 | 127,412.78 | 127,602.03 | 127,602.03 | - |
May 20, 2024 | 128,151.00 | 128,730.00 | 127,488.00 | 127,751.00 | 127,751.00 | 9,340,300 |
May 17, 2024 | 128,280.00 | 128,464.00 | 127,696.00 | 128,151.00 | 128,151.00 | 10,262,600 |
May 16, 2024 | 128,029.00 | 128,965.00 | 127,922.00 | 128,284.00 | 128,284.00 | 9,852,200 |
May 15, 2024 | 128,514.00 | 128,646.00 | 127,029.00 | 128,028.00 | 128,028.00 | 10,855,600 |
May 14, 2024 | 128,155.00 | 128,965.00 | 127,962.00 | 128,515.00 | 128,515.00 | 11,886,800 |
May 13, 2024 | 127,600.00 | 128,669.00 | 127,599.00 | 128,155.00 | 128,155.00 | 8,917,300 |
May 10, 2024 | 128,188.00 | 129,022.00 | 127,467.00 | 127,600.00 | 127,600.00 | 12,574,200 |
May 09, 2024 | 129,468.00 | 129,468.00 | 127,376.00 | 128,188.00 | 128,188.00 | 13,369,000 |
May 08, 2024 | 129,210.00 | 129,564.00 | 128,048.00 | 129,481.00 | 129,481.00 | 9,788,900 |
May 07, 2024 | 128,466.00 | 129,745.00 | 128,464.00 | 129,210.00 | 129,210.00 | 10,177,500 |
May 06, 2024 | 128,506.00 | 129,181.00 | 128,294.00 | 128,466.00 | 128,466.00 | 8,779,100 |
May 03, 2024 | 127,130.00 | 128,787.00 | 127,130.00 | 128,509.00 | 128,509.00 | 12,799,200 |
May 02, 2024 | 125,926.00 | 127,670.00 | 125,926.00 | 127,122.00 | 127,122.00 | 11,547,800 |
Apr 30, 2024 | 127,352.00 | 127,352.00 | 125,856.00 | 125,924.00 | 125,924.00 | 10,889,600 |
Apr 29, 2024 | 126,527.00 | 127,352.00 | 126,467.00 | 127,352.00 | 127,352.00 | 8,385,100 |
Apr 26, 2024 | 124,651.00 | 126,826.00 | 124,651.00 | 126,526.00 | 126,526.00 | 8,900,000 |
Apr 25, 2024 | 124,718.00 | 124,732.00 | 123,703.00 | 124,646.00 | 124,646.00 | 10,093,100 |
Apr 24, 2024 | 125,149.00 | 125,473.00 | 124,556.00 | 124,741.00 | 124,741.00 | 10,526,300 |
Apr 23, 2024 | 125,572.00 | 125,826.00 | 124,310.00 | 125,148.00 | 125,148.00 | 11,257,800 |
Apr 22, 2024 | 125,124.00 | 126,081.00 | 124,633.00 | 125,573.00 | 125,573.00 | 10,264,100 |
Apr 19, 2024 | 124,197.00 | 125,509.00 | 124,056.00 | 125,124.00 | 125,124.00 | 13,604,100 |
Apr 18, 2024 | 124,171.00 | 125,140.00 | 123,397.00 | 124,196.00 | 124,196.00 | 10,662,400 |
Apr 17, 2024 | 124,389.00 | 125,301.00 | 123,642.00 | 124,171.00 | 124,171.00 | 11,370,900 |
Apr 16, 2024 | 125,316.00 | 125,316.00 | 123,756.00 | 124,389.00 | 124,389.00 | 14,009,800 |
Apr 15, 2024 | 125,946.00 | 126,250.00 | 125,034.00 | 125,334.00 | 125,334.00 | 13,504,500 |
Apr 12, 2024 | 127,396.00 | 127,640.00 | 125,635.00 | 125,946.00 | 125,946.00 | 10,246,600 |
Apr 11, 2024 | 128,051.00 | 128,051.00 | 127,069.00 | 127,396.00 | 127,396.00 | 8,882,900 |
Apr 10, 2024 | 129,872.00 | 129,872.00 | 127,732.00 | 128,054.00 | 128,054.00 | 10,451,800 |
Apr 09, 2024 | 128,858.00 | 129,956.00 | 128,826.00 | 129,890.00 | 129,890.00 | 8,489,700 |
Apr 08, 2024 | 126,796.00 | 129,178.00 | 126,796.00 | 128,857.00 | 128,857.00 | 8,128,300 |
Apr 05, 2024 | 127,422.00 | 127,432.00 | 126,394.00 | 126,795.00 | 126,795.00 | 9,101,300 |
Apr 04, 2024 | 127,313.00 | 129,627.00 | 127,178.00 | 127,428.00 | 127,428.00 | 13,229,200 |
Apr 03, 2024 | 127,546.00 | 127,694.00 | 126,181.00 | 127,318.00 | 127,318.00 | 11,032,700 |
Apr 02, 2024 | 126,990.00 | 127,654.00 | 126,669.00 | 127,549.00 | 127,549.00 | 9,073,600 |
Apr 01, 2024 | 128,106.00 | 128,659.00 | 126,772.00 | 126,990.00 | 126,990.00 | 9,372,600 |
Mar 28, 2024 | 127,689.00 | 128,364.00 | 127,270.00 | 128,106.00 | 128,106.00 | 9,943,400 |
Mar 27, 2024 | 126,863.00 | 127,756.00 | 126,223.00 | 127,691.00 | 127,691.00 | 9,918,200 |
Mar 26, 2024 | 126,931.00 | 127,193.00 | 126,591.00 | 126,863.00 | 126,863.00 | 9,435,700 |
Mar 25, 2024 | 127,027.00 | 127,224.00 | 126,750.00 | 126,931.00 | 126,931.00 | 8,060,500 |
Mar 22, 2024 | 128,159.00 | 128,159.00 | 126,879.00 | 127,027.00 | 127,027.00 | 9,367,800 |
Mar 21, 2024 | 129,125.00 | 129,556.00 | 128,093.00 | 128,159.00 | 128,159.00 | 9,570,800 |
Mar 20, 2024 | 127,534.00 | 129,210.00 | 127,349.00 | 129,125.00 | 129,125.00 | 10,819,300 |
Mar 19, 2024 | 126,955.00 | 128,000.00 | 126,955.00 | 127,529.00 | 127,529.00 | 11,184,800 |
Mar 18, 2024 | 126,758.00 | 127,540.00 | 126,272.00 | 126,954.00 | 126,954.00 | 10,512,100 |
Mar 15, 2024 | 127,682.00 | 127,957.00 | 126,502.00 | 126,742.00 | 126,742.00 | 14,992,400 |
Mar 14, 2024 | 127,992.00 | 128,256.00 | 127,192.00 | 127,690.00 | 127,690.00 | 9,292,600 |
Mar 13, 2024 | 127,668.00 | 128,530.00 | 127,439.00 | 128,006.00 | 128,006.00 | 8,837,200 |
Mar 12, 2024 | 126,124.00 | 128,039.00 | 126,121.00 | 127,668.00 | 127,668.00 | 9,483,700 |
Mar 11, 2024 | 127,068.00 | 127,068.00 | 126,065.00 | 126,124.00 | 126,124.00 | 8,899,100 |
Mar 08, 2024 | 128,335.00 | 128,338.00 | 125,802.00 | 127,071.00 | 127,071.00 | 11,937,900 |
Mar 07, 2024 | 128,890.00 | 129,188.00 | 128,033.00 | 128,340.00 | 128,340.00 | 7,350,000 |
Mar 06, 2024 | 128,099.00 | 129,323.00 | 128,099.00 | 128,890.00 | 128,890.00 | 11,057,900 |
Mar 05, 2024 | 128,336.00 | 128,989.00 | 127,823.00 | 128,098.00 | 128,098.00 | 9,692,200 |
Mar 04, 2024 | 129,176.00 | 129,307.00 | 128,278.00 | 128,341.00 | 128,341.00 | 7,967,700 |
Mar 01, 2024 | 129,026.00 | 129,716.00 | 128,717.00 | 129,180.00 | 129,180.00 | 9,765,100 |
Feb 29, 2024 | 130,155.00 | 130,155.00 | 128,669.00 | 129,020.00 | 129,020.00 | 12,003,100 |
Feb 28, 2024 | 131,685.00 | 131,685.00 | 129,771.00 | 130,155.00 | 130,155.00 | 9,045,600 |
Feb 27, 2024 | 129,613.00 | 131,696.00 | 129,613.00 | 131,689.00 | 131,689.00 | 10,049,000 |
Feb 26, 2024 | 129,417.00 | 129,978.00 | 129,077.00 | 129,609.00 | 129,609.00 | 7,436,900 |
Feb 23, 2024 | 130,240.00 | 130,624.00 | 129,077.00 | 129,419.00 | 129,419.00 | 9,230,300 |
Feb 22, 2024 | 130,035.00 | 130,829.00 | 129,971.00 | 130,241.00 | 130,241.00 | 10,771,700 |
Feb 21, 2024 | 129,916.00 | 130,034.00 | 129,359.00 | 130,032.00 | 130,032.00 | 12,585,700 |
Feb 20, 2024 | 129,033.00 | 129,916.00 | 128,326.00 | 129,916.00 | 129,916.00 | 12,237,000 |
Feb 19, 2024 | 128,720.00 | 129,036.00 | 128,097.00 | 129,036.00 | 129,036.00 | 5,799,100 |
Feb 16, 2024 | 127,809.00 | 129,069.00 | 127,653.00 | 128,726.00 | 128,726.00 | 10,119,100 |
Feb 15, 2024 | 127,018.00 | 127,824.00 | 126,932.00 | 127,804.00 | 127,804.00 | 10,980,100 |
Feb 14, 2024 | 128,026.00 | 128,026.00 | 126,663.00 | 127,018.00 | 127,018.00 | 7,748,300 |
Feb 09, 2024 | 128,216.00 | 128,896.00 | 127,579.00 | 128,026.00 | 128,026.00 | 12,115,800 |
Feb 08, 2024 | 129,950.00 | 130,126.00 | 127,912.00 | 128,217.00 | 128,217.00 | 13,634,900 |
Feb 07, 2024 | 130,412.00 | 130,552.00 | 129,518.00 | 129,608.00 | 129,608.00 | 15,425,400 |
Feb 06, 2024 | 127,593.00 | 130,417.00 | 127,593.00 | 130,416.00 | 130,416.00 | 13,780,300 |
Feb 05, 2024 | 127,182.00 | 127,834.00 | 126,443.00 | 127,593.00 | 127,593.00 | 9,637,200 |
Feb 02, 2024 | 128,471.00 | 128,878.00 | 126,628.00 | 127,182.00 | 127,182.00 | 10,982,800 |
Feb 01, 2024 | 127,752.00 | 128,481.00 | 127,284.00 | 128,481.00 | 128,481.00 | 10,226,400 |
Jan 31, 2024 | 127,402.00 | 129,558.00 | 127,326.00 | 127,752.00 | 127,752.00 | 12,495,200 |
Jan 30, 2024 | 128,492.00 | 128,492.00 | 127,105.00 | 127,402.00 | 127,402.00 | 10,037,400 |
Jan 29, 2024 | 128,970.00 | 129,068.00 | 127,853.00 | 128,503.00 | 128,503.00 | 8,764,500 |
Jan 26, 2024 | 128,196.00 | 129,252.00 | 127,869.00 | 128,967.00 | 128,967.00 | 8,508,000 |
Jan 25, 2024 | 127,815.00 | 128,697.00 | 127,803.00 | 128,169.00 | 128,169.00 | 8,757,600 |
Jan 24, 2024 | 128,275.00 | 129,446.00 | 127,680.00 | 127,816.00 | 127,816.00 | 8,823,800 |
Jan 23, 2024 | 126,612.00 | 128,331.00 | 126,612.00 | 128,263.00 | 128,263.00 | 9,366,100 |
Jan 22, 2024 | 127,636.00 | 127,843.00 | 125,876.00 | 126,602.00 | 126,602.00 | 9,509,100 |
Jan 19, 2024 | 127,319.00 | 127,820.00 | 126,533.00 | 127,636.00 | 127,636.00 | 11,956,900 |
Jan 18, 2024 | 128,524.00 | 129,047.00 | 127,316.00 | 127,316.00 | 127,316.00 | 12,460,800 |
Jan 17, 2024 | 129,293.00 | 129,296.00 | 128,312.00 | 128,524.00 | 128,524.00 | 9,952,500 |
Jan 16, 2024 | 131,515.00 | 131,517.00 | 129,147.00 | 129,294.00 | 129,294.00 | 11,911,300 |
Jan 15, 2024 | 130,988.00 | 131,606.00 | 130,253.00 | 131,521.00 | 131,521.00 | 5,746,600 |
Jan 12, 2024 | 130,652.00 | 131,927.00 | 130,410.00 | 130,988.00 | 130,988.00 | 10,661,900 |
Jan 11, 2024 | 130,841.00 | 131,308.00 | 129,898.00 | 130,649.00 | 130,649.00 | 9,761,700 |
Jan 10, 2024 | 131,447.00 | 131,628.00 | 130,438.00 | 130,841.00 | 130,841.00 | 8,958,400 |
Jan 09, 2024 | 132,424.00 | 132,426.00 | 131,203.00 | 131,447.00 | 131,447.00 | 9,287,500 |
Jan 08, 2024 | 132,023.00 | 132,498.00 | 131,015.00 | 132,427.00 | 132,427.00 | 8,497,500 |
Jan 05, 2024 | 131,218.00 | 132,635.00 | 130,579.00 | 132,023.00 | 132,023.00 | 9,199,700 |
Jan 04, 2024 | 132,831.00 | 132,885.00 | 131,024.00 | 131,226.00 | 131,226.00 | 8,972,300 |
Jan 03, 2024 | 132,697.00 | 133,576.00 | 132,250.00 | 132,834.00 | 132,834.00 | 8,702,400 |
Jan 02, 2024 | 134,186.00 | 134,195.00 | 132,095.00 | 132,697.00 | 132,697.00 | 8,437,800 |
Dec 28, 2023 | 134,194.00 | 134,392.00 | 133,832.00 | 134,185.00 | 134,185.00 | 7,812,700 |
Dec 27, 2023 | 133,523.00 | 134,195.00 | 133,328.00 | 134,194.00 | 134,194.00 | 6,168,200 |
Dec 26, 2023 | 132,753.00 | 133,645.00 | 132,753.00 | 133,533.00 | 133,533.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |