Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9,976.71 | 10,033.73 | 9,927.31 | 9,982.20 | 9,982.20 | - |
May 02, 2024 | 9,814.44 | 9,866.89 | 9,649.80 | 9,840.50 | 9,840.50 | - |
May 01, 2024 | 9,779.79 | 9,948.78 | 9,663.95 | 9,692.12 | 9,692.12 | - |
Apr 30, 2024 | 10,006.06 | 10,056.67 | 9,843.40 | 9,845.68 | 9,845.68 | - |
Apr 29, 2024 | 10,061.98 | 10,091.76 | 9,984.82 | 10,039.64 | 10,039.64 | - |
Apr 26, 2024 | 9,937.87 | 10,090.74 | 9,911.51 | 10,055.63 | 10,055.63 | - |
Apr 25, 2024 | 9,775.95 | 9,930.66 | 9,742.33 | 9,893.93 | 9,893.93 | - |
Apr 24, 2024 | 9,978.22 | 10,001.53 | 9,829.17 | 9,895.33 | 9,895.33 | - |
Apr 23, 2024 | 9,693.75 | 9,871.10 | 9,675.59 | 9,828.82 | 9,828.82 | - |
Apr 22, 2024 | 9,594.19 | 9,681.20 | 9,474.05 | 9,631.73 | 9,631.73 | - |
Apr 19, 2024 | 9,669.97 | 9,716.74 | 9,458.70 | 9,500.55 | 9,500.55 | - |
Apr 18, 2024 | 9,796.75 | 9,848.76 | 9,702.06 | 9,716.70 | 9,716.70 | - |
Apr 17, 2024 | 10,017.08 | 10,031.66 | 9,813.73 | 9,816.78 | 9,816.78 | - |
Apr 16, 2024 | 9,971.47 | 10,066.93 | 9,945.21 | 10,010.93 | 10,010.93 | - |
Apr 15, 2024 | 10,254.21 | 10,268.85 | 9,941.60 | 9,976.72 | 9,976.72 | - |
Apr 12, 2024 | 10,256.62 | 10,284.49 | 10,142.38 | 10,162.06 | 10,162.06 | - |
Apr 11, 2024 | 10,309.70 | 10,435.47 | 10,228.59 | 10,419.72 | 10,419.72 | - |
Apr 10, 2024 | 10,241.30 | 10,307.90 | 10,193.32 | 10,243.23 | 10,243.23 | - |
Apr 09, 2024 | 10,391.06 | 10,416.74 | 10,278.89 | 10,400.32 | 10,400.32 | - |
Apr 08, 2024 | 10,330.40 | 10,356.05 | 10,249.68 | 10,309.02 | 10,309.02 | - |
Apr 05, 2024 | 10,213.80 | 10,360.46 | 10,182.48 | 10,306.57 | 10,306.57 | - |
Apr 04, 2024 | 10,500.74 | 10,520.82 | 10,170.71 | 10,172.51 | 10,172.51 | - |
Apr 03, 2024 | 10,281.75 | 10,434.53 | 10,277.02 | 10,372.26 | 10,372.26 | - |
Apr 02, 2024 | 10,300.06 | 10,361.97 | 10,253.35 | 10,348.49 | 10,348.49 | - |
Apr 01, 2024 | 10,449.15 | 10,549.38 | 10,422.84 | 10,463.70 | 10,463.70 | - |
Mar 28, 2024 | 10,421.24 | 10,470.01 | 10,402.61 | 10,420.33 | 10,420.33 | - |
Mar 27, 2024 | 10,465.02 | 10,465.77 | 10,324.46 | 10,427.40 | 10,427.40 | - |
Mar 26, 2024 | 10,426.54 | 10,467.23 | 10,372.07 | 10,373.65 | 10,373.65 | - |
Mar 25, 2024 | 10,338.67 | 10,441.83 | 10,320.15 | 10,388.22 | 10,388.22 | - |
Mar 22, 2024 | 10,443.19 | 10,491.34 | 10,377.05 | 10,444.17 | 10,444.17 | - |
Mar 21, 2024 | 10,563.24 | 10,595.64 | 10,465.00 | 10,472.44 | 10,472.44 | - |
Mar 20, 2024 | 10,271.41 | 10,390.14 | 10,199.54 | 10,372.62 | 10,372.62 | - |
Mar 19, 2024 | 10,127.84 | 10,240.68 | 10,067.28 | 10,224.57 | 10,224.57 | - |
Mar 18, 2024 | 10,277.08 | 10,301.50 | 10,212.74 | 10,221.21 | 10,221.21 | - |
Mar 15, 2024 | 10,229.64 | 10,242.54 | 10,141.28 | 10,146.99 | 10,146.99 | - |
Mar 14, 2024 | 10,401.43 | 10,418.42 | 10,226.46 | 10,298.42 | 10,298.42 | - |
Mar 13, 2024 | 10,466.63 | 10,475.09 | 10,361.19 | 10,391.86 | 10,391.86 | - |
Mar 12, 2024 | 10,449.84 | 10,532.88 | 10,337.09 | 10,530.35 | 10,530.35 | - |
Mar 11, 2024 | 10,335.14 | 10,387.10 | 10,254.67 | 10,359.64 | 10,359.64 | - |
Mar 08, 2024 | 10,672.33 | 10,724.92 | 10,408.53 | 10,415.33 | 10,415.33 | - |
Mar 07, 2024 | 10,568.57 | 10,719.27 | 10,530.22 | 10,686.65 | 10,686.65 | - |
Mar 06, 2024 | 10,542.01 | 10,566.63 | 10,407.91 | 10,475.54 | 10,475.54 | - |
Mar 05, 2024 | 10,480.40 | 10,489.52 | 10,255.24 | 10,332.76 | 10,332.76 | - |
Mar 04, 2024 | 10,638.12 | 10,670.77 | 10,579.77 | 10,606.42 | 10,606.42 | - |
Mar 01, 2024 | 10,452.33 | 10,636.81 | 10,422.44 | 10,606.23 | 10,606.23 | - |
Feb 29, 2024 | 10,352.31 | 10,427.28 | 10,276.48 | 10,411.78 | 10,411.78 | - |
Feb 28, 2024 | 10,260.10 | 10,295.95 | 10,228.16 | 10,257.58 | 10,257.58 | - |
Feb 27, 2024 | 10,370.90 | 10,422.42 | 10,315.01 | 10,347.51 | 10,347.51 | - |
Feb 26, 2024 | 10,313.87 | 10,389.43 | 10,282.67 | 10,329.92 | 10,329.92 | - |
Feb 23, 2024 | 10,359.09 | 10,384.92 | 10,232.56 | 10,265.71 | 10,265.71 | - |
Feb 22, 2024 | 10,292.08 | 10,335.30 | 10,217.74 | 10,306.18 | 10,306.18 | - |
Feb 21, 2024 | 9,850.41 | 9,940.77 | 9,826.79 | 9,939.39 | 9,939.39 | - |
Feb 20, 2024 | 10,150.83 | 10,191.37 | 9,987.28 | 10,122.30 | 10,122.30 | - |
Feb 16, 2024 | 10,345.86 | 10,373.46 | 10,201.89 | 10,225.03 | 10,225.03 | - |
Feb 15, 2024 | 10,387.86 | 10,399.65 | 10,287.50 | 10,342.72 | 10,342.72 | - |
Feb 14, 2024 | 10,283.90 | 10,351.12 | 10,233.82 | 10,347.87 | 10,347.87 | - |
Feb 13, 2024 | 10,027.36 | 10,259.56 | 10,027.36 | 10,154.50 | 10,154.50 | - |
Feb 12, 2024 | 10,421.61 | 10,506.30 | 10,354.05 | 10,371.71 | 10,371.71 | - |
Feb 09, 2024 | 10,332.93 | 10,467.31 | 10,304.28 | 10,435.12 | 10,435.12 | - |
Feb 08, 2024 | 10,166.78 | 10,296.26 | 10,155.06 | 10,256.30 | 10,256.30 | - |
Feb 07, 2024 | 10,062.26 | 10,167.00 | 10,016.59 | 10,145.02 | 10,145.02 | - |
Feb 06, 2024 | 10,067.23 | 10,068.78 | 9,866.79 | 9,966.25 | 9,966.25 | - |
Feb 05, 2024 | 10,038.92 | 10,055.42 | 9,910.22 | 10,017.66 | 10,017.66 | - |
Feb 02, 2024 | 9,876.65 | 10,044.39 | 9,860.11 | 10,021.72 | 10,021.72 | - |
Feb 01, 2024 | 9,845.23 | 9,910.08 | 9,782.09 | 9,888.86 | 9,888.86 | - |
Jan 31, 2024 | 9,801.81 | 9,950.59 | 9,758.07 | 9,797.68 | 9,797.68 | 599,900 |
Jan 30, 2024 | 10,034.65 | 10,065.83 | 9,943.26 | 9,974.82 | 9,974.82 | 468,500 |
Jan 29, 2024 | 9,964.57 | 10,077.91 | 9,949.52 | 10,077.29 | 10,077.29 | 438,500 |
Jan 26, 2024 | 9,969.63 | 10,038.90 | 9,935.59 | 9,947.71 | 9,947.71 | 513,900 |
Jan 25, 2024 | 10,232.50 | 10,236.41 | 10,044.75 | 10,092.35 | 10,092.35 | 527,400 |
Jan 24, 2024 | 10,148.65 | 10,224.12 | 10,086.80 | 10,103.12 | 10,103.12 | 523,700 |
Jan 23, 2024 | 10,012.48 | 10,040.71 | 9,936.33 | 10,035.03 | 10,035.03 | 369,400 |
Jan 22, 2024 | 10,029.82 | 10,076.12 | 9,957.45 | 9,994.60 | 9,994.60 | 496,800 |
Jan 19, 2024 | 9,728.87 | 9,923.78 | 9,714.27 | 9,921.77 | 9,921.77 | 588,200 |
Jan 18, 2024 | 9,648.50 | 9,668.96 | 9,548.19 | 9,658.97 | 9,658.97 | 530,500 |
Jan 17, 2024 | 9,477.74 | 9,493.36 | 9,335.32 | 9,485.01 | 9,485.01 | 424,100 |
Jan 16, 2024 | 9,491.42 | 9,607.21 | 9,467.73 | 9,562.14 | 9,562.14 | 470,800 |
Jan 12, 2024 | 9,558.39 | 9,601.14 | 9,498.60 | 9,534.17 | 9,534.17 | 317,800 |
Jan 11, 2024 | 9,530.49 | 9,575.06 | 9,389.31 | 9,539.06 | 9,539.06 | 400,000 |
Jan 10, 2024 | 9,449.65 | 9,512.89 | 9,373.68 | 9,488.72 | 9,488.72 | 381,400 |
Jan 09, 2024 | 9,299.15 | 9,472.60 | 9,298.88 | 9,431.27 | 9,431.27 | 408,400 |
Jan 08, 2024 | 9,181.69 | 9,384.85 | 9,180.85 | 9,382.04 | 9,382.04 | 435,100 |
Jan 05, 2024 | 9,096.98 | 9,197.62 | 9,090.36 | 9,122.27 | 9,122.27 | 384,600 |
Jan 04, 2024 | 9,066.85 | 9,168.78 | 9,066.85 | 9,098.91 | 9,098.91 | 407,200 |
Jan 03, 2024 | 9,141.42 | 9,219.83 | 9,137.93 | 9,152.49 | 9,152.49 | 372,600 |
Jan 02, 2024 | 9,446.37 | 9,462.16 | 9,231.63 | 9,286.98 | 9,286.98 | 443,100 |
Dec 29, 2023 | 9,637.25 | 9,662.17 | 9,544.32 | 9,587.92 | 9,587.92 | 304,200 |
Dec 28, 2023 | 9,680.64 | 9,681.94 | 9,645.99 | 9,650.40 | 9,650.40 | 263,400 |
Dec 27, 2023 | 9,683.45 | 9,697.09 | 9,629.11 | 9,660.16 | 9,660.16 | 302,800 |
Dec 26, 2023 | 9,599.43 | 9,678.71 | 9,595.78 | 9,661.82 | 9,661.82 | 275,100 |
Dec 22, 2023 | 9,586.33 | 9,590.66 | 9,502.63 | 9,566.56 | 9,566.56 | 294,700 |
Dec 21, 2023 | 9,483.74 | 9,533.67 | 9,438.08 | 9,523.19 | 9,523.19 | 369,100 |
Dec 20, 2023 | 9,464.98 | 9,536.01 | 9,343.26 | 9,344.42 | 9,344.42 | 433,000 |
Dec 19, 2023 | 9,481.46 | 9,528.81 | 9,481.46 | 9,514.86 | 9,514.86 | 375,500 |
Dec 18, 2023 | 9,479.11 | 9,497.69 | 9,419.26 | 9,475.25 | 9,475.25 | 381,700 |
Dec 15, 2023 | 9,461.77 | 9,544.62 | 9,439.63 | 9,483.86 | 9,483.86 | 760,500 |
Dec 14, 2023 | 9,372.80 | 9,463.04 | 9,317.42 | 9,404.68 | 9,404.68 | 561,200 |
Dec 13, 2023 | 9,205.51 | 9,336.31 | 9,161.58 | 9,311.25 | 9,311.25 | 435,300 |
Dec 12, 2023 | 9,067.74 | 9,186.79 | 9,061.55 | 9,184.73 | 9,184.73 | 437,600 |
Dec 11, 2023 | 8,930.94 | 9,119.73 | 8,927.96 | 9,095.48 | 9,095.48 | 507,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |