Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 8,105.22 | 8,126.35 | 8,082.52 | 8,115.69 | 8,115.69 | - |
Apr 23, 2024 | 8,064.32 | 8,111.17 | 8,052.57 | 8,105.78 | 8,105.78 | 64,048,300 |
Apr 22, 2024 | 8,068.14 | 8,071.81 | 8,007.45 | 8,040.36 | 8,040.36 | 56,900,500 |
Apr 19, 2024 | 7,971.68 | 8,039.48 | 7,946.84 | 8,022.41 | 8,022.41 | - |
Apr 18, 2024 | 8,013.91 | 8,039.19 | 7,976.40 | 8,023.26 | 8,023.26 | 57,583,000 |
Apr 17, 2024 | 7,958.52 | 8,060.99 | 7,958.00 | 7,981.51 | 7,981.51 | 59,951,900 |
Apr 16, 2024 | 7,899.36 | 7,975.96 | 7,899.36 | 7,932.61 | 7,932.61 | 73,138,700 |
Apr 15, 2024 | 8,051.26 | 8,126.38 | 8,028.84 | 8,045.11 | 8,045.11 | 53,987,200 |
Apr 12, 2024 | 8,092.45 | 8,118.02 | 7,980.39 | 8,010.83 | 8,010.83 | 59,193,000 |
Apr 11, 2024 | 8,048.16 | 8,092.82 | 7,974.06 | 8,023.74 | 8,023.74 | 62,259,400 |
Apr 10, 2024 | 8,101.04 | 8,101.47 | 7,976.01 | 8,045.38 | 8,045.38 | 56,907,100 |
Apr 09, 2024 | 8,090.47 | 8,103.20 | 8,032.27 | 8,049.17 | 8,049.17 | 52,222,200 |
Apr 08, 2024 | 8,050.02 | 8,145.22 | 8,049.51 | 8,119.30 | 8,119.30 | 49,226,900 |
Apr 05, 2024 | 8,050.25 | 8,062.01 | 8,019.29 | 8,061.31 | 8,061.31 | 65,166,400 |
Apr 04, 2024 | 8,154.41 | 8,189.66 | 8,137.98 | 8,151.55 | 8,151.55 | 49,450,700 |
Apr 03, 2024 | 8,144.96 | 8,160.04 | 8,120.95 | 8,153.23 | 8,153.23 | 63,544,700 |
Apr 02, 2024 | 8,195.65 | 8,253.05 | 8,121.39 | 8,130.05 | 8,130.05 | 71,702,800 |
Mar 28, 2024 | 8,216.77 | 8,253.59 | 8,205.81 | 8,205.81 | 8,205.81 | 63,579,600 |
Mar 27, 2024 | 8,186.07 | 8,230.38 | 8,174.26 | 8,204.81 | 8,204.81 | 49,550,700 |
Mar 26, 2024 | 8,160.64 | 8,188.53 | 8,136.64 | 8,184.75 | 8,184.75 | 54,983,800 |
Mar 25, 2024 | 8,147.80 | 8,165.95 | 8,101.83 | 8,151.60 | 8,151.60 | 45,329,300 |
Mar 22, 2024 | 8,149.23 | 8,179.32 | 8,129.17 | 8,151.92 | 8,151.92 | 50,219,300 |
Mar 21, 2024 | 8,228.71 | 8,229.25 | 8,139.52 | 8,179.72 | 8,179.72 | 60,104,600 |
Mar 20, 2024 | 8,149.71 | 8,168.23 | 8,125.65 | 8,161.41 | 8,161.41 | 44,956,100 |
Mar 19, 2024 | 8,145.50 | 8,202.36 | 8,140.60 | 8,201.05 | 8,201.05 | 51,448,700 |
Mar 18, 2024 | 8,175.98 | 8,184.34 | 8,134.14 | 8,148.14 | 8,148.14 | 44,608,500 |
Mar 15, 2024 | 8,163.19 | 8,212.69 | 8,155.69 | 8,164.35 | 8,164.35 | 151,117,200 |
Mar 14, 2024 | 8,158.27 | 8,218.07 | 8,153.69 | 8,161.42 | 8,161.42 | 62,287,100 |
Mar 13, 2024 | 8,104.34 | 8,156.64 | 8,090.31 | 8,137.58 | 8,137.58 | 63,153,200 |
Mar 12, 2024 | 8,052.16 | 8,094.07 | 8,000.23 | 8,087.48 | 8,087.48 | 68,922,600 |
Mar 11, 2024 | 7,985.37 | 8,025.41 | 7,984.06 | 8,019.73 | 8,019.73 | 50,594,200 |
Mar 08, 2024 | 8,018.10 | 8,048.09 | 8,008.04 | 8,028.01 | 8,028.01 | 50,762,700 |
Mar 07, 2024 | 7,925.41 | 8,029.37 | 7,905.41 | 8,016.22 | 8,016.22 | 63,194,300 |
Mar 06, 2024 | 7,925.79 | 7,969.45 | 7,919.37 | 7,954.74 | 7,954.74 | 53,369,000 |
Mar 05, 2024 | 7,946.89 | 7,963.96 | 7,923.71 | 7,932.82 | 7,932.82 | 49,947,000 |
Mar 04, 2024 | 7,934.35 | 7,956.41 | 7,916.71 | 7,956.41 | 7,956.41 | 44,552,100 |
Mar 01, 2024 | 7,950.66 | 7,964.78 | 7,900.48 | 7,934.17 | 7,934.17 | 51,109,100 |
Feb 29, 2024 | 7,972.86 | 7,977.68 | 7,927.43 | 7,927.43 | 7,927.43 | 108,526,900 |
Feb 28, 2024 | 7,947.23 | 7,956.73 | 7,931.67 | 7,954.39 | 7,954.39 | 52,757,500 |
Feb 27, 2024 | 7,926.68 | 7,955.48 | 7,917.08 | 7,948.40 | 7,948.40 | 50,397,300 |
Feb 26, 2024 | 7,950.15 | 7,953.15 | 7,922.89 | 7,929.82 | 7,929.82 | 50,915,600 |
Feb 23, 2024 | 7,921.95 | 7,976.40 | 7,907.84 | 7,966.68 | 7,966.68 | 56,243,600 |
Feb 22, 2024 | 7,875.88 | 7,923.96 | 7,855.01 | 7,911.60 | 7,911.60 | 69,989,500 |
Feb 21, 2024 | 7,802.04 | 7,821.93 | 7,788.68 | 7,812.09 | 7,812.09 | 56,413,900 |
Feb 20, 2024 | 7,764.50 | 7,804.54 | 7,757.49 | 7,795.22 | 7,795.22 | 58,213,500 |
Feb 19, 2024 | 7,742.87 | 7,769.13 | 7,727.96 | 7,768.55 | 7,768.55 | 40,789,600 |
Feb 16, 2024 | 7,774.39 | 7,800.91 | 7,756.58 | 7,768.18 | 7,768.18 | 62,292,000 |
Feb 15, 2024 | 7,724.49 | 7,752.35 | 7,724.49 | 7,743.42 | 7,743.42 | 70,689,400 |
Feb 14, 2024 | 7,610.06 | 7,681.03 | 7,610.06 | 7,677.35 | 7,677.35 | 53,510,400 |
Feb 13, 2024 | 7,689.05 | 7,691.19 | 7,598.02 | 7,625.31 | 7,625.31 | 61,423,400 |
Feb 12, 2024 | 7,674.14 | 7,693.08 | 7,663.38 | 7,689.80 | 7,689.80 | 54,098,400 |
Feb 09, 2024 | 7,652.45 | 7,668.19 | 7,617.74 | 7,647.52 | 7,647.52 | 65,846,200 |
Feb 08, 2024 | 7,628.60 | 7,685.46 | 7,607.46 | 7,665.63 | 7,665.63 | 76,648,600 |
Feb 07, 2024 | 7,632.84 | 7,652.85 | 7,610.18 | 7,611.26 | 7,611.26 | 62,951,100 |
Feb 06, 2024 | 7,634.19 | 7,641.63 | 7,592.09 | 7,638.97 | 7,638.97 | 56,890,100 |
Feb 05, 2024 | 7,591.77 | 7,606.12 | 7,558.23 | 7,589.96 | 7,589.96 | 51,727,200 |
Feb 02, 2024 | 7,624.45 | 7,644.13 | 7,588.50 | 7,592.26 | 7,592.26 | 54,022,500 |
Feb 01, 2024 | 7,590.15 | 7,620.93 | 7,570.07 | 7,588.75 | 7,588.75 | 73,997,400 |
Jan 31, 2024 | 7,691.66 | 7,702.95 | 7,653.45 | 7,656.75 | 7,656.75 | 66,991,100 |
Jan 30, 2024 | 7,660.65 | 7,686.03 | 7,644.73 | 7,677.47 | 7,677.47 | 49,655,300 |
Jan 29, 2024 | 7,643.04 | 7,649.19 | 7,620.53 | 7,640.81 | 7,640.81 | 55,590,300 |
Jan 26, 2024 | 7,555.05 | 7,645.74 | 7,553.65 | 7,634.14 | 7,634.14 | 67,454,400 |
Jan 25, 2024 | 7,448.05 | 7,466.27 | 7,410.89 | 7,464.20 | 7,464.20 | 48,432,800 |
Jan 24, 2024 | 7,414.76 | 7,466.92 | 7,403.87 | 7,455.64 | 7,455.64 | 58,529,300 |
Jan 23, 2024 | 7,449.38 | 7,449.38 | 7,373.22 | 7,388.04 | 7,388.04 | 50,061,200 |
Jan 22, 2024 | 7,436.61 | 7,453.21 | 7,390.68 | 7,413.25 | 7,413.25 | 47,900,000 |
Jan 19, 2024 | 7,446.82 | 7,446.82 | 7,350.68 | 7,371.64 | 7,371.64 | 51,572,100 |
Jan 18, 2024 | 7,346.71 | 7,409.64 | 7,326.45 | 7,401.35 | 7,401.35 | 51,151,100 |
Jan 17, 2024 | 7,313.26 | 7,323.25 | 7,281.10 | 7,318.69 | 7,318.69 | 59,431,200 |
Jan 16, 2024 | 7,364.11 | 7,399.29 | 7,343.52 | 7,398.00 | 7,398.00 | 49,822,800 |
Jan 15, 2024 | 7,467.80 | 7,479.27 | 7,401.07 | 7,411.68 | 7,411.68 | 40,568,900 |
Jan 12, 2024 | 7,412.68 | 7,478.66 | 7,408.46 | 7,465.14 | 7,465.14 | 50,299,100 |
Jan 11, 2024 | 7,466.11 | 7,479.42 | 7,382.88 | 7,387.62 | 7,387.62 | 57,821,000 |
Jan 10, 2024 | 7,428.26 | 7,454.32 | 7,409.53 | 7,426.08 | 7,426.08 | 43,697,000 |
Jan 09, 2024 | 7,457.26 | 7,460.18 | 7,400.62 | 7,426.62 | 7,426.62 | 45,159,400 |
Jan 08, 2024 | 7,406.24 | 7,451.17 | 7,376.20 | 7,450.24 | 7,450.24 | 37,426,500 |
Jan 05, 2024 | 7,398.40 | 7,441.10 | 7,350.30 | 7,420.69 | 7,420.69 | 43,819,900 |
Jan 04, 2024 | 7,419.85 | 7,455.37 | 7,410.18 | 7,450.63 | 7,450.63 | 51,878,000 |
Jan 03, 2024 | 7,522.81 | 7,532.60 | 7,380.06 | 7,411.86 | 7,411.86 | 63,685,500 |
Jan 02, 2024 | 7,577.33 | 7,610.10 | 7,482.06 | 7,530.86 | 7,530.86 | 43,443,100 |
Dec 29, 2023 | 7,547.53 | 7,569.92 | 7,530.93 | 7,543.18 | 7,543.18 | 27,796,000 |
Dec 28, 2023 | 7,591.85 | 7,593.96 | 7,531.71 | 7,535.16 | 7,535.16 | 31,277,400 |
Dec 27, 2023 | 7,580.97 | 7,603.27 | 7,560.54 | 7,571.82 | 7,571.82 | 31,599,200 |
Dec 22, 2023 | 7,560.97 | 7,589.00 | 7,557.58 | 7,568.82 | 7,568.82 | 31,755,700 |
Dec 21, 2023 | 7,557.16 | 7,574.71 | 7,537.81 | 7,571.40 | 7,571.40 | 36,202,800 |
Dec 20, 2023 | 7,595.25 | 7,604.96 | 7,552.29 | 7,583.43 | 7,583.43 | 43,864,700 |
Dec 19, 2023 | 7,560.57 | 7,579.86 | 7,553.08 | 7,574.67 | 7,574.67 | 48,691,300 |
Dec 18, 2023 | 7,563.31 | 7,580.64 | 7,548.18 | 7,568.86 | 7,568.86 | 53,706,600 |
Dec 15, 2023 | 7,607.92 | 7,641.91 | 7,587.68 | 7,596.91 | 7,596.91 | 134,492,900 |
Dec 14, 2023 | 7,626.54 | 7,653.99 | 7,547.00 | 7,575.85 | 7,575.85 | 91,147,700 |
Dec 13, 2023 | 7,542.10 | 7,579.25 | 7,529.11 | 7,531.22 | 7,531.22 | 62,227,400 |
Dec 12, 2023 | 7,557.32 | 7,582.47 | 7,542.53 | 7,543.55 | 7,543.55 | 51,465,600 |
Dec 11, 2023 | 7,534.23 | 7,559.95 | 7,527.58 | 7,551.53 | 7,551.53 | 50,140,300 |
Dec 08, 2023 | 7,441.00 | 7,545.68 | 7,437.97 | 7,526.55 | 7,526.55 | 59,298,200 |
Dec 07, 2023 | 7,424.82 | 7,436.95 | 7,415.66 | 7,428.52 | 7,428.52 | 52,251,300 |
Dec 06, 2023 | 7,400.21 | 7,455.00 | 7,384.99 | 7,435.99 | 7,435.99 | 60,289,800 |
Dec 05, 2023 | 7,320.49 | 7,392.64 | 7,320.49 | 7,386.99 | 7,386.99 | 57,280,900 |
Dec 04, 2023 | 7,331.80 | 7,354.32 | 7,313.71 | 7,332.59 | 7,332.59 | 46,578,000 |
Dec 01, 2023 | 7,336.55 | 7,360.10 | 7,313.19 | 7,346.15 | 7,346.15 | 53,497,400 |
Nov 30, 2023 | 7,276.87 | 7,321.47 | 7,255.04 | 7,310.77 | 7,310.77 | 126,882,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |