Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 27,446.78 | 27,512.74 | 27,419.39 | 27,494.15 | 27,494.15 | - |
May 17, 2024 | 27,507.14 | 27,507.14 | 27,339.04 | 27,441.23 | 27,441.23 | 24,207,400 |
May 16, 2024 | 27,451.65 | 27,641.56 | 27,449.55 | 27,508.47 | 27,508.47 | 31,537,000 |
May 15, 2024 | 27,222.68 | 27,556.71 | 27,170.02 | 27,451.38 | 27,451.38 | 38,362,900 |
May 14, 2024 | 26,827.97 | 27,270.12 | 26,825.89 | 27,219.15 | 27,219.15 | - |
May 13, 2024 | 26,742.81 | 26,856.47 | 26,697.64 | 26,823.94 | 26,823.94 | 24,122,000 |
May 10, 2024 | 26,709.25 | 26,892.81 | 26,709.25 | 26,743.87 | 26,743.87 | 27,569,700 |
May 09, 2024 | 26,692.61 | 26,753.90 | 26,614.36 | 26,708.90 | 26,708.90 | 18,985,700 |
May 08, 2024 | 26,560.44 | 26,823.95 | 26,514.98 | 26,695.33 | 26,695.33 | 33,981,000 |
May 07, 2024 | 26,567.28 | 26,661.39 | 26,466.55 | 26,561.47 | 26,561.47 | 36,653,600 |
May 06, 2024 | 26,307.29 | 26,637.31 | 26,307.29 | 26,567.44 | 26,567.44 | 20,818,900 |
May 03, 2024 | 26,259.33 | 26,613.08 | 26,259.33 | 26,300.82 | 26,300.82 | 31,400,100 |
May 02, 2024 | 26,266.25 | 26,425.73 | 26,172.82 | 26,252.41 | 26,252.41 | 11,873,000 |
Apr 30, 2024 | 26,343.69 | 26,440.08 | 26,253.60 | 26,264.39 | 26,264.39 | 33,672,100 |
Apr 29, 2024 | 26,179.30 | 26,356.97 | 26,179.30 | 26,344.50 | 26,344.50 | 33,392,900 |
Apr 26, 2024 | 26,075.71 | 26,325.25 | 26,071.92 | 26,175.48 | 26,175.48 | - |
Apr 25, 2024 | 26,348.62 | 26,368.06 | 25,979.08 | 26,043.18 | 26,043.18 | 32,394,600 |
Apr 24, 2024 | 26,631.65 | 26,748.95 | 26,318.95 | 26,346.07 | 26,346.07 | - |
Apr 23, 2024 | 26,292.31 | 26,685.13 | 26,292.31 | 26,625.02 | 26,625.02 | 25,972,500 |
Apr 22, 2024 | 25,990.93 | 26,389.86 | 25,990.55 | 26,289.73 | 26,289.73 | 22,187,300 |
Apr 19, 2024 | 26,184.18 | 26,184.18 | 25,825.30 | 25,989.86 | 25,989.86 | 26,934,900 |
Apr 18, 2024 | 25,927.79 | 26,264.72 | 25,927.79 | 26,189.44 | 26,189.44 | 30,729,600 |
Apr 17, 2024 | 25,973.84 | 26,106.02 | 25,855.31 | 25,926.74 | 25,926.74 | 27,655,100 |
Apr 16, 2024 | 26,441.89 | 26,441.89 | 25,937.28 | 25,973.85 | 25,973.85 | - |
Apr 15, 2024 | 26,573.90 | 26,831.75 | 26,410.89 | 26,447.14 | 26,447.14 | 41,506,200 |
Apr 12, 2024 | 26,719.41 | 27,083.28 | 26,537.16 | 26,576.83 | 26,576.83 | 36,723,600 |
Apr 11, 2024 | 26,937.03 | 26,937.03 | 26,597.00 | 26,703.18 | 26,703.18 | - |
Apr 10, 2024 | 26,996.93 | 27,246.01 | 26,719.66 | 26,939.96 | 26,939.96 | - |
Apr 09, 2024 | 27,131.44 | 27,217.99 | 26,983.79 | 26,992.47 | 26,992.47 | 28,455,500 |
Apr 08, 2024 | 26,910.78 | 27,160.93 | 26,910.78 | 27,136.68 | 27,136.68 | 24,129,400 |
Apr 05, 2024 | 27,257.77 | 27,257.77 | 26,850.72 | 26,915.13 | 26,915.13 | 32,115,500 |
Apr 04, 2024 | 27,054.47 | 27,286.23 | 26,993.48 | 27,267.71 | 27,267.71 | 26,095,300 |
Apr 03, 2024 | 26,772.98 | 27,066.35 | 26,626.33 | 27,057.48 | 27,057.48 | 26,075,700 |
Apr 02, 2024 | 27,043.86 | 27,255.98 | 26,761.79 | 26,776.41 | 26,776.41 | 33,953,900 |
Mar 28, 2024 | 27,092.12 | 27,156.64 | 26,928.53 | 27,043.04 | 27,043.04 | 32,507,500 |
Mar 27, 2024 | 26,869.68 | 27,096.81 | 26,813.33 | 27,091.95 | 27,091.95 | 46,876,500 |
Mar 26, 2024 | 26,665.27 | 26,875.92 | 26,640.65 | 26,871.42 | 26,871.42 | 28,560,900 |
Mar 25, 2024 | 26,621.60 | 26,685.32 | 26,470.72 | 26,666.96 | 26,666.96 | 25,396,800 |
Mar 22, 2024 | 26,471.61 | 26,687.52 | 26,376.73 | 26,622.83 | 26,622.83 | 34,303,200 |
Mar 21, 2024 | 26,274.15 | 26,647.66 | 26,274.15 | 26,473.05 | 26,473.05 | 29,929,600 |
Mar 20, 2024 | 26,243.83 | 26,311.90 | 26,062.92 | 26,264.30 | 26,264.30 | 23,960,300 |
Mar 19, 2024 | 26,137.63 | 26,264.24 | 26,020.76 | 26,245.89 | 26,245.89 | 25,802,500 |
Mar 18, 2024 | 26,080.37 | 26,296.23 | 26,076.27 | 26,136.35 | 26,136.35 | 31,178,100 |
Mar 15, 2024 | 26,253.04 | 26,315.44 | 26,055.71 | 26,064.14 | 26,064.14 | 97,841,500 |
Mar 14, 2024 | 26,353.00 | 26,505.09 | 26,193.82 | 26,261.60 | 26,261.60 | 41,261,900 |
Mar 13, 2024 | 26,480.89 | 26,504.81 | 26,278.72 | 26,352.47 | 26,352.47 | 28,788,600 |
Mar 12, 2024 | 26,112.11 | 26,416.84 | 26,105.27 | 26,408.29 | 26,408.29 | 33,608,200 |
Mar 11, 2024 | 25,836.47 | 26,043.09 | 25,794.05 | 26,036.34 | 26,036.34 | 38,141,200 |
Mar 08, 2024 | 26,162.31 | 26,207.00 | 25,900.53 | 25,983.68 | 25,983.68 | - |
Mar 07, 2024 | 26,081.32 | 26,299.86 | 25,939.53 | 26,167.61 | 26,167.61 | 38,764,600 |
Mar 06, 2024 | 25,974.04 | 26,163.97 | 25,955.97 | 26,159.91 | 26,159.91 | 30,123,700 |
Mar 05, 2024 | 25,889.32 | 26,086.86 | 25,847.06 | 25,995.47 | 25,995.47 | 26,548,500 |
Mar 04, 2024 | 26,149.57 | 26,209.34 | 25,932.86 | 25,987.37 | 25,987.37 | 24,304,000 |
Mar 01, 2024 | 25,934.79 | 26,123.79 | 25,872.71 | 26,120.64 | 26,120.64 | - |
Feb 29, 2024 | 25,899.70 | 25,972.78 | 25,774.32 | 25,824.65 | 25,824.65 | - |
Feb 28, 2024 | 25,979.75 | 25,979.75 | 25,718.57 | 25,885.75 | 25,885.75 | - |
Feb 27, 2024 | 25,763.64 | 25,980.19 | 25,739.52 | 25,964.82 | 25,964.82 | - |
Feb 26, 2024 | 25,950.32 | 25,971.29 | 25,784.53 | 25,785.79 | 25,785.79 | - |
Feb 23, 2024 | 26,121.65 | 26,154.81 | 25,879.83 | 25,999.48 | 25,999.48 | - |
Feb 22, 2024 | 25,873.83 | 26,219.87 | 25,832.64 | 26,099.76 | 26,099.76 | - |
Feb 21, 2024 | 25,742.04 | 25,853.09 | 25,629.85 | 25,714.20 | 25,714.20 | - |
Feb 20, 2024 | 25,924.09 | 26,033.77 | 25,678.04 | 25,758.31 | 25,758.31 | - |
Feb 19, 2024 | 26,069.69 | 26,069.69 | 25,897.44 | 26,014.17 | 26,014.17 | - |
Feb 16, 2024 | 26,178.93 | 26,303.11 | 26,051.77 | 26,148.08 | 26,148.08 | - |
Feb 15, 2024 | 26,161.61 | 26,341.40 | 26,018.50 | 26,057.19 | 26,057.19 | - |
Feb 14, 2024 | 25,738.41 | 26,116.72 | 25,723.42 | 26,050.07 | 26,050.07 | - |
Feb 13, 2024 | 26,038.14 | 26,053.36 | 25,562.91 | 25,724.51 | 25,724.51 | - |
Feb 12, 2024 | 25,797.93 | 26,106.38 | 25,797.93 | 26,095.34 | 26,095.34 | 20,136,000 |
Feb 09, 2024 | 25,782.68 | 25,874.95 | 25,707.44 | 25,728.84 | 25,728.84 | - |
Feb 08, 2024 | 25,725.22 | 25,881.71 | 25,714.96 | 25,785.98 | 25,785.98 | - |
Feb 07, 2024 | 25,823.36 | 25,932.70 | 25,708.38 | 25,711.39 | 25,711.39 | - |
Feb 06, 2024 | 25,637.11 | 25,837.89 | 25,494.44 | 25,820.64 | 25,820.64 | - |
Feb 05, 2024 | 25,670.83 | 25,808.79 | 25,539.74 | 25,588.30 | 25,588.30 | - |
Feb 02, 2024 | 26,053.73 | 26,196.20 | 25,651.30 | 25,651.30 | 25,651.30 | - |
Feb 01, 2024 | 25,878.18 | 26,109.43 | 25,772.32 | 25,902.90 | 25,902.90 | - |
Jan 31, 2024 | 25,958.10 | 26,022.96 | 25,876.44 | 25,959.00 | 25,959.00 | - |
Jan 30, 2024 | 26,207.57 | 26,255.38 | 25,953.69 | 26,012.33 | 26,012.33 | 17,911,000 |
Jan 29, 2024 | 26,090.43 | 26,146.22 | 25,874.49 | 26,101.78 | 26,101.78 | 18,337,000 |
Jan 26, 2024 | 26,089.46 | 26,244.63 | 25,878.22 | 26,174.57 | 26,174.57 | 18,236,000 |
Jan 25, 2024 | 26,087.73 | 26,134.64 | 25,873.90 | 26,075.58 | 26,075.58 | 22,623,000 |
Jan 24, 2024 | 26,055.83 | 26,213.05 | 26,038.77 | 26,141.29 | 26,141.29 | 48,689,000 |
Jan 23, 2024 | 25,814.66 | 25,971.00 | 25,700.22 | 25,839.05 | 25,839.05 | 32,358,000 |
Jan 22, 2024 | 25,545.86 | 25,811.84 | 25,545.86 | 25,748.16 | 25,748.16 | 25,522,000 |
Jan 19, 2024 | 25,641.40 | 25,755.32 | 25,384.49 | 25,432.05 | 25,432.05 | 24,514,000 |
Jan 18, 2024 | 25,334.56 | 25,584.40 | 25,234.18 | 25,552.88 | 25,552.88 | 27,761,000 |
Jan 17, 2024 | 25,477.05 | 25,482.24 | 25,075.79 | 25,250.06 | 25,250.06 | 31,703,000 |
Jan 16, 2024 | 25,841.94 | 25,841.94 | 25,493.21 | 25,698.02 | 25,698.02 | 37,461,000 |
Jan 15, 2024 | 26,279.95 | 26,298.86 | 25,965.32 | 25,987.69 | 25,987.69 | 31,571,000 |
Jan 12, 2024 | 26,131.99 | 26,504.45 | 26,131.99 | 26,296.91 | 26,296.91 | 32,966,000 |
Jan 11, 2024 | 26,310.77 | 26,492.42 | 26,069.95 | 26,069.95 | 26,069.95 | 29,156,000 |
Jan 10, 2024 | 26,288.67 | 26,333.41 | 26,169.94 | 26,247.69 | 26,247.69 | 25,075,000 |
Jan 09, 2024 | 26,421.72 | 26,454.98 | 26,211.55 | 26,323.90 | 26,323.90 | 23,507,000 |
Jan 08, 2024 | 26,046.86 | 26,342.92 | 25,712.95 | 26,316.35 | 26,316.35 | 25,841,000 |
Jan 05, 2024 | 26,001.25 | 26,123.53 | 25,701.58 | 26,057.68 | 26,057.68 | 34,352,000 |
Jan 04, 2024 | 26,214.58 | 26,282.86 | 25,853.38 | 26,109.36 | 26,109.36 | 33,215,000 |
Jan 03, 2024 | 26,747.80 | 26,822.81 | 26,157.69 | 26,252.13 | 26,252.13 | 31,282,000 |
Jan 02, 2024 | 27,190.59 | 27,272.39 | 26,813.00 | 26,838.34 | 26,838.34 | 27,956,000 |
Dec 29, 2023 | 27,084.10 | 27,142.39 | 27,061.51 | 27,137.30 | 27,137.30 | 12,816,000 |
Dec 28, 2023 | 27,192.81 | 27,231.07 | 26,991.18 | 27,064.91 | 27,064.91 | 17,851,000 |
Dec 27, 2023 | 27,015.34 | 27,201.73 | 27,015.34 | 27,157.63 | 27,157.63 | 24,604,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |