Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7,248.93 | 7,230.82 | 7,211.43 | 7,225.50 | 7,225.50 | - |
Apr 29, 2024 | 7,248.93 | 7,270.01 | 7,221.83 | 7,260.57 | 7,260.57 | - |
Apr 26, 2024 | 7,162.57 | 7,249.22 | 7,161.45 | 7,226.66 | 7,226.66 | - |
Apr 25, 2024 | 7,154.93 | 7,200.25 | 7,104.46 | 7,183.21 | 7,183.21 | - |
Apr 24, 2024 | 7,200.61 | 7,228.23 | 7,156.42 | 7,197.74 | 7,197.74 | - |
Apr 23, 2024 | 7,088.08 | 7,186.35 | 7,083.84 | 7,163.36 | 7,163.36 | - |
Apr 22, 2024 | 7,044.34 | 7,099.41 | 6,997.54 | 7,066.76 | 7,066.76 | - |
Apr 19, 2024 | 7,051.14 | 7,070.94 | 6,971.84 | 6,998.63 | 6,998.63 | - |
Apr 18, 2024 | 7,104.04 | 7,126.16 | 7,047.86 | 7,057.42 | 7,057.42 | - |
Apr 17, 2024 | 7,190.19 | 7,191.67 | 7,089.93 | 7,098.79 | 7,098.79 | - |
Apr 16, 2024 | 7,166.28 | 7,207.77 | 7,144.91 | 7,170.95 | 7,170.95 | - |
Apr 15, 2024 | 7,343.88 | 7,348.53 | 7,156.90 | 7,175.59 | 7,175.59 | - |
Apr 12, 2024 | 7,340.44 | 7,351.66 | 7,263.41 | 7,278.70 | 7,278.70 | - |
Apr 11, 2024 | 7,379.23 | 7,436.57 | 7,332.05 | 7,418.50 | 7,418.50 | - |
Apr 10, 2024 | 7,350.14 | 7,368.07 | 7,317.25 | 7,346.78 | 7,346.78 | - |
Apr 09, 2024 | 7,451.27 | 7,462.21 | 7,393.96 | 7,456.40 | 7,456.40 | - |
Apr 08, 2024 | 7,412.31 | 7,429.07 | 7,388.82 | 7,410.68 | 7,410.68 | - |
Apr 05, 2024 | 7,335.10 | 7,437.55 | 7,329.87 | 7,403.53 | 7,403.53 | - |
Apr 04, 2024 | 7,515.02 | 7,516.56 | 7,325.04 | 7,326.86 | 7,326.86 | - |
Apr 03, 2024 | 7,411.23 | 7,475.41 | 7,410.17 | 7,437.85 | 7,437.85 | - |
Apr 02, 2024 | 7,434.30 | 7,440.56 | 7,409.13 | 7,436.21 | 7,436.21 | - |
Apr 01, 2024 | 7,553.27 | 7,561.50 | 7,495.14 | 7,516.68 | 7,516.68 | - |
Mar 28, 2024 | 7,546.84 | 7,559.90 | 7,530.12 | 7,538.18 | 7,538.18 | - |
Mar 27, 2024 | 7,536.79 | 7,537.70 | 7,490.03 | 7,536.54 | 7,536.54 | - |
Mar 26, 2024 | 7,502.35 | 7,516.75 | 7,473.36 | 7,473.84 | 7,473.84 | - |
Mar 25, 2024 | 7,474.71 | 7,502.37 | 7,466.81 | 7,484.85 | 7,484.85 | - |
Mar 22, 2024 | 7,524.42 | 7,531.52 | 7,481.63 | 7,504.96 | 7,504.96 | - |
Mar 21, 2024 | 7,566.09 | 7,594.85 | 7,540.40 | 7,541.13 | 7,541.13 | - |
Mar 20, 2024 | 7,425.46 | 7,495.05 | 7,399.07 | 7,488.48 | 7,488.48 | - |
Mar 19, 2024 | 7,362.22 | 7,418.19 | 7,349.19 | 7,415.04 | 7,415.04 | - |
Mar 18, 2024 | 7,408.77 | 7,426.37 | 7,389.35 | 7,394.10 | 7,394.10 | - |
Mar 15, 2024 | 7,383.69 | 7,386.13 | 7,333.98 | 7,344.01 | 7,344.01 | - |
Mar 14, 2024 | 7,467.82 | 7,468.30 | 7,356.92 | 7,399.72 | 7,399.72 | - |
Mar 13, 2024 | 7,492.80 | 7,498.75 | 7,451.46 | 7,459.89 | 7,459.89 | - |
Mar 12, 2024 | 7,489.45 | 7,523.48 | 7,439.24 | 7,520.47 | 7,520.47 | - |
Mar 11, 2024 | 7,442.08 | 7,476.53 | 7,419.96 | 7,465.00 | 7,465.00 | - |
Mar 08, 2024 | 7,541.33 | 7,572.33 | 7,451.09 | 7,459.93 | 7,459.93 | - |
Mar 07, 2024 | 7,521.96 | 7,568.23 | 7,499.83 | 7,547.88 | 7,547.88 | - |
Mar 06, 2024 | 7,483.41 | 7,508.38 | 7,437.66 | 7,466.08 | 7,466.08 | - |
Mar 05, 2024 | 7,469.89 | 7,472.95 | 7,363.39 | 7,398.12 | 7,398.12 | - |
Mar 04, 2024 | 7,544.18 | 7,545.24 | 7,509.99 | 7,514.48 | 7,514.48 | - |
Mar 01, 2024 | 7,455.70 | 7,551.68 | 7,440.34 | 7,539.84 | 7,539.84 | - |
Feb 29, 2024 | 7,463.92 | 7,476.95 | 7,403.13 | 7,459.53 | 7,459.53 | - |
Feb 28, 2024 | 7,410.43 | 7,433.86 | 7,401.33 | 7,417.22 | 7,417.22 | - |
Feb 27, 2024 | 7,436.97 | 7,455.65 | 7,420.95 | 7,449.70 | 7,449.70 | - |
Feb 26, 2024 | 7,410.55 | 7,444.40 | 7,408.18 | 7,416.83 | 7,416.83 | - |
Feb 23, 2024 | 7,424.11 | 7,434.43 | 7,388.51 | 7,401.80 | 7,401.80 | - |
Feb 22, 2024 | 7,380.48 | 7,438.19 | 7,360.82 | 7,422.55 | 7,422.55 | - |
Feb 21, 2024 | 7,225.69 | 7,259.55 | 7,198.88 | 7,258.67 | 7,258.67 | - |
Feb 20, 2024 | 7,316.06 | 7,334.08 | 7,257.05 | 7,306.72 | 7,306.72 | - |
Feb 16, 2024 | 7,401.25 | 7,412.75 | 7,336.21 | 7,347.95 | 7,347.95 | - |
Feb 15, 2024 | 7,372.55 | 7,414.03 | 7,354.58 | 7,401.97 | 7,401.97 | - |
Feb 14, 2024 | 7,317.99 | 7,351.96 | 7,284.34 | 7,349.65 | 7,349.65 | - |
Feb 13, 2024 | 7,245.58 | 7,303.06 | 7,212.15 | 7,264.72 | 7,264.72 | - |
Feb 12, 2024 | 7,384.82 | 7,442.80 | 7,384.82 | 7,395.03 | 7,395.03 | - |
Feb 09, 2024 | 7,365.69 | 7,411.37 | 7,356.04 | 7,396.08 | 7,396.08 | - |
Feb 08, 2024 | 7,332.87 | 7,369.80 | 7,325.33 | 7,360.28 | 7,360.28 | - |
Feb 07, 2024 | 7,335.29 | 7,370.84 | 7,298.88 | 7,339.52 | 7,339.52 | - |
Feb 06, 2024 | 7,293.52 | 7,294.16 | 7,248.45 | 7,286.93 | 7,286.93 | - |
Feb 05, 2024 | 7,278.74 | 7,281.02 | 7,213.68 | 7,268.03 | 7,268.03 | - |
Feb 02, 2024 | 7,245.07 | 7,319.99 | 7,235.67 | 7,300.84 | 7,300.84 | - |
Feb 01, 2024 | 7,214.52 | 7,276.73 | 7,179.70 | 7,274.62 | 7,274.62 | - |
Jan 31, 2024 | 7,242.25 | 7,289.14 | 7,183.79 | 7,190.29 | 7,190.29 | 1,148,300 |
Jan 30, 2024 | 7,300.24 | 7,312.68 | 7,285.68 | 7,294.64 | 7,294.64 | 894,900 |
Jan 29, 2024 | 7,265.22 | 7,339.30 | 7,262.80 | 7,339.00 | 7,339.00 | 877,500 |
Jan 26, 2024 | 7,272.87 | 7,299.62 | 7,251.26 | 7,266.81 | 7,266.81 | 938,200 |
Jan 25, 2024 | 7,339.67 | 7,340.49 | 7,269.02 | 7,301.95 | 7,301.95 | 1,094,600 |
Jan 24, 2024 | 7,344.18 | 7,348.63 | 7,273.65 | 7,278.72 | 7,278.72 | 987,500 |
Jan 23, 2024 | 7,273.54 | 7,289.07 | 7,245.12 | 7,286.25 | 7,286.25 | 779,700 |
Jan 22, 2024 | 7,268.77 | 7,285.88 | 7,243.04 | 7,258.28 | 7,258.28 | 949,300 |
Jan 19, 2024 | 7,134.26 | 7,230.69 | 7,125.05 | 7,226.26 | 7,226.26 | 1,055,400 |
Jan 18, 2024 | 7,080.35 | 7,117.30 | 7,044.55 | 7,111.01 | 7,111.01 | 957,400 |
Jan 17, 2024 | 7,015.64 | 7,034.40 | 6,968.73 | 7,029.49 | 7,029.49 | 830,400 |
Jan 16, 2024 | 7,058.73 | 7,097.64 | 7,035.88 | 7,074.73 | 7,074.73 | 891,500 |
Jan 12, 2024 | 7,127.36 | 7,144.95 | 7,078.54 | 7,096.98 | 7,096.98 | 695,500 |
Jan 11, 2024 | 7,103.26 | 7,116.94 | 7,020.93 | 7,098.73 | 7,098.73 | 788,300 |
Jan 10, 2024 | 7,078.69 | 7,111.02 | 7,046.44 | 7,097.19 | 7,097.19 | 746,700 |
Jan 09, 2024 | 7,018.59 | 7,092.77 | 7,018.59 | 7,078.23 | 7,078.23 | 800,400 |
Jan 08, 2024 | 6,963.90 | 7,080.10 | 6,961.34 | 7,078.25 | 7,078.25 | 838,300 |
Jan 05, 2024 | 6,931.70 | 6,997.00 | 6,931.70 | 6,950.77 | 6,950.77 | 757,800 |
Jan 04, 2024 | 6,932.14 | 6,990.60 | 6,931.90 | 6,943.68 | 6,943.68 | 858,400 |
Jan 03, 2024 | 7,007.76 | 7,018.23 | 6,964.85 | 6,968.74 | 6,968.74 | 816,100 |
Jan 02, 2024 | 7,089.23 | 7,111.89 | 7,031.56 | 7,063.36 | 7,063.36 | 879,000 |
Dec 29, 2023 | 7,171.13 | 7,188.16 | 7,125.26 | 7,148.89 | 7,148.89 | 640,200 |
Dec 28, 2023 | 7,195.24 | 7,199.15 | 7,179.35 | 7,181.70 | 7,181.70 | 555,700 |
Dec 27, 2023 | 7,184.08 | 7,190.10 | 7,162.10 | 7,183.31 | 7,183.31 | 618,000 |
Dec 26, 2023 | 7,134.83 | 7,185.53 | 7,133.92 | 7,173.15 | 7,173.15 | 541,400 |
Dec 22, 2023 | 7,117.76 | 7,135.43 | 7,082.34 | 7,117.54 | 7,117.54 | 653,000 |
Dec 21, 2023 | 7,060.78 | 7,095.97 | 7,036.85 | 7,090.70 | 7,090.70 | 811,500 |
Dec 20, 2023 | 7,083.84 | 7,120.77 | 6,990.53 | 6,991.55 | 6,991.55 | 963,700 |
Dec 19, 2023 | 7,072.90 | 7,111.90 | 7,072.90 | 7,110.89 | 7,110.89 | 839,500 |
Dec 18, 2023 | 7,065.43 | 7,073.10 | 7,035.53 | 7,061.95 | 7,061.95 | 880,500 |
Dec 15, 2023 | 7,076.98 | 7,082.27 | 7,028.03 | 7,049.36 | 7,049.36 | 1,870,100 |
Dec 14, 2023 | 7,057.55 | 7,100.05 | 7,007.35 | 7,047.17 | 7,047.17 | 1,336,800 |
Dec 13, 2023 | 6,887.12 | 7,003.17 | 6,870.78 | 7,001.55 | 7,001.55 | 1,016,000 |
Dec 12, 2023 | 6,832.22 | 6,870.20 | 6,801.84 | 6,869.93 | 6,869.93 | 919,400 |
Dec 11, 2023 | 6,748.33 | 6,846.09 | 6,748.20 | 6,833.14 | 6,833.14 | 1,010,600 |
Dec 08, 2023 | 6,662.88 | 6,727.74 | 6,660.30 | 6,707.42 | 6,707.42 | 871,100 |
Dec 07, 2023 | 6,655.97 | 6,703.07 | 6,635.18 | 6,694.16 | 6,694.16 | 947,100 |
Dec 06, 2023 | 6,686.94 | 6,690.97 | 6,620.83 | 6,625.91 | 6,625.91 | 821,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |