Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 11,057.23 | 11,066.47 | 10,975.31 | 11,028.46 | 11,028.46 | - |
Apr 23, 2024 | 10,935.37 | 11,038.02 | 10,933.57 | 11,026.06 | 11,026.06 | - |
Apr 22, 2024 | 10,844.85 | 10,956.87 | 10,806.05 | 10,895.47 | 10,895.47 | - |
Apr 19, 2024 | 10,884.24 | 10,913.62 | 10,772.04 | 10,801.16 | 10,801.16 | - |
Apr 18, 2024 | 10,940.43 | 10,995.08 | 10,876.07 | 10,896.07 | 10,896.07 | - |
Apr 17, 2024 | 11,021.17 | 11,040.03 | 10,887.47 | 10,919.49 | 10,919.49 | - |
Apr 16, 2024 | 11,011.63 | 11,044.39 | 10,959.02 | 10,982.99 | 10,982.99 | - |
Apr 15, 2024 | 11,196.62 | 11,237.38 | 10,985.43 | 11,005.61 | 11,005.61 | - |
Apr 12, 2024 | 11,243.95 | 11,251.61 | 11,105.93 | 11,139.38 | 11,139.38 | - |
Apr 11, 2024 | 11,245.77 | 11,329.85 | 11,172.11 | 11,302.53 | 11,302.53 | - |
Apr 10, 2024 | 11,234.48 | 11,257.18 | 11,171.04 | 11,218.73 | 11,218.73 | - |
Apr 09, 2024 | 11,341.11 | 11,356.99 | 11,218.86 | 11,325.63 | 11,325.63 | - |
Apr 08, 2024 | 11,327.18 | 11,344.93 | 11,296.69 | 11,307.66 | 11,307.66 | - |
Apr 05, 2024 | 11,213.05 | 11,350.30 | 11,209.99 | 11,311.70 | 11,311.70 | - |
Apr 04, 2024 | 11,397.95 | 11,425.21 | 11,185.35 | 11,187.49 | 11,187.49 | - |
Apr 03, 2024 | 11,288.59 | 11,363.19 | 11,288.59 | 11,325.78 | 11,325.78 | - |
Apr 02, 2024 | 11,309.61 | 11,318.17 | 11,265.93 | 11,312.90 | 11,312.90 | - |
Apr 01, 2024 | 11,425.92 | 11,438.57 | 11,363.42 | 11,395.08 | 11,395.08 | - |
Mar 28, 2024 | 11,404.29 | 11,440.74 | 11,399.49 | 11,418.03 | 11,418.03 | - |
Mar 27, 2024 | 11,356.75 | 11,405.87 | 11,329.98 | 11,404.95 | 11,404.95 | - |
Mar 26, 2024 | 11,360.90 | 11,374.04 | 11,305.99 | 11,306.01 | 11,306.01 | - |
Mar 25, 2024 | 11,340.63 | 11,361.33 | 11,333.39 | 11,337.74 | 11,337.74 | - |
Mar 22, 2024 | 11,390.52 | 11,398.32 | 11,363.51 | 11,372.49 | 11,372.49 | - |
Mar 21, 2024 | 11,413.74 | 11,430.35 | 11,386.08 | 11,387.89 | 11,387.89 | - |
Mar 20, 2024 | 11,257.62 | 11,354.16 | 11,235.60 | 11,350.89 | 11,350.89 | - |
Mar 19, 2024 | 11,163.61 | 11,252.86 | 11,147.71 | 11,249.23 | 11,249.23 | - |
Mar 18, 2024 | 11,197.67 | 11,242.82 | 11,177.69 | 11,186.04 | 11,186.04 | - |
Mar 15, 2024 | 11,129.20 | 11,158.63 | 11,088.04 | 11,115.69 | 11,115.69 | - |
Mar 14, 2024 | 11,241.39 | 11,244.76 | 11,128.87 | 11,187.85 | 11,187.85 | - |
Mar 13, 2024 | 11,235.06 | 11,247.13 | 11,188.85 | 11,217.30 | 11,217.30 | - |
Mar 12, 2024 | 11,149.51 | 11,248.38 | 11,106.80 | 11,238.46 | 11,238.46 | - |
Mar 11, 2024 | 11,100.62 | 11,128.20 | 11,055.60 | 11,113.61 | 11,113.61 | - |
Mar 08, 2024 | 11,214.60 | 11,268.15 | 11,112.63 | 11,126.07 | 11,126.07 | - |
Mar 07, 2024 | 11,144.17 | 11,216.19 | 11,135.55 | 11,198.39 | 11,198.39 | - |
Mar 06, 2024 | 11,089.75 | 11,132.83 | 11,055.90 | 11,082.65 | 11,082.65 | - |
Mar 05, 2024 | 11,094.34 | 11,102.45 | 10,978.06 | 11,025.16 | 11,025.16 | - |
Mar 04, 2024 | 11,138.51 | 11,178.98 | 11,130.45 | 11,138.43 | 11,138.43 | - |
Mar 01, 2024 | 11,067.61 | 11,158.25 | 11,058.27 | 11,151.34 | 11,151.34 | - |
Feb 29, 2024 | 11,038.44 | 11,080.65 | 10,987.50 | 11,062.11 | 11,062.11 | - |
Feb 28, 2024 | 10,996.66 | 11,018.60 | 10,977.93 | 11,002.20 | 11,002.20 | - |
Feb 27, 2024 | 11,011.66 | 11,024.73 | 10,974.28 | 11,019.44 | 11,019.44 | - |
Feb 26, 2024 | 11,051.41 | 11,061.02 | 10,999.15 | 11,000.50 | 11,000.50 | - |
Feb 23, 2024 | 11,068.19 | 11,090.20 | 11,026.07 | 11,041.90 | 11,041.90 | - |
Feb 22, 2024 | 10,933.24 | 11,053.72 | 10,933.24 | 11,037.82 | 11,037.82 | - |
Feb 21, 2024 | 10,768.22 | 10,811.59 | 10,731.34 | 10,808.93 | 10,808.93 | - |
Feb 20, 2024 | 10,824.75 | 10,834.24 | 10,750.97 | 10,794.80 | 10,794.80 | - |
Feb 16, 2024 | 10,915.08 | 10,931.50 | 10,848.14 | 10,859.63 | 10,859.63 | - |
Feb 15, 2024 | 10,852.63 | 10,916.68 | 10,844.64 | 10,910.31 | 10,910.31 | - |
Feb 14, 2024 | 10,792.29 | 10,848.48 | 10,749.23 | 10,844.72 | 10,844.72 | - |
Feb 13, 2024 | 10,771.83 | 10,779.02 | 10,668.62 | 10,739.81 | 10,739.81 | - |
Feb 12, 2024 | 10,898.22 | 10,944.82 | 10,877.05 | 10,887.41 | 10,887.41 | - |
Feb 09, 2024 | 10,848.97 | 10,905.10 | 10,841.36 | 10,897.61 | 10,897.61 | - |
Feb 08, 2024 | 10,828.41 | 10,839.48 | 10,810.94 | 10,834.36 | 10,834.36 | - |
Feb 07, 2024 | 10,779.12 | 10,837.23 | 10,770.45 | 10,826.81 | 10,826.81 | - |
Feb 06, 2024 | 10,729.35 | 10,745.38 | 10,696.42 | 10,738.17 | 10,738.17 | - |
Feb 05, 2024 | 10,744.28 | 10,744.28 | 10,659.56 | 10,713.11 | 10,713.11 | - |
Feb 02, 2024 | 10,655.03 | 10,782.78 | 10,637.86 | 10,747.25 | 10,747.25 | - |
Feb 01, 2024 | 10,535.43 | 10,633.78 | 10,519.34 | 10,633.14 | 10,633.14 | - |
Jan 31, 2024 | 10,617.40 | 10,633.80 | 10,500.38 | 10,501.38 | 10,501.38 | - |
Jan 30, 2024 | 10,674.92 | 10,686.01 | 10,654.17 | 10,672.95 | 10,672.95 | - |
Jan 29, 2024 | 10,602.71 | 10,681.41 | 10,590.69 | 10,678.50 | 10,678.50 | - |
Jan 26, 2024 | 10,593.76 | 10,632.00 | 10,577.96 | 10,598.23 | 10,598.23 | - |
Jan 25, 2024 | 10,588.88 | 10,613.70 | 10,551.37 | 10,605.13 | 10,605.13 | - |
Jan 24, 2024 | 10,592.39 | 10,625.04 | 10,543.39 | 10,549.04 | 10,549.04 | - |
Jan 23, 2024 | 10,523.49 | 10,544.46 | 10,496.66 | 10,540.38 | 10,540.38 | - |
Jan 22, 2024 | 10,515.92 | 10,548.36 | 10,495.95 | 10,509.44 | 10,509.44 | - |
Jan 19, 2024 | 10,392.13 | 10,489.09 | 10,369.58 | 10,486.44 | 10,486.44 | - |
Jan 18, 2024 | 10,313.16 | 10,368.59 | 10,270.84 | 10,358.29 | 10,358.29 | - |
Jan 17, 2024 | 10,266.87 | 10,277.77 | 10,214.68 | 10,267.05 | 10,267.05 | - |
Jan 16, 2024 | 10,338.64 | 10,360.28 | 10,283.98 | 10,324.83 | 10,324.83 | - |
Jan 12, 2024 | 10,379.27 | 10,403.53 | 10,331.51 | 10,363.35 | 10,363.35 | - |
Jan 11, 2024 | 10,380.44 | 10,394.02 | 10,268.10 | 10,354.69 | 10,354.69 | - |
Jan 10, 2024 | 10,310.34 | 10,377.13 | 10,302.42 | 10,361.27 | 10,361.27 | - |
Jan 09, 2024 | 10,271.19 | 10,321.78 | 10,246.26 | 10,302.73 | 10,302.73 | - |
Jan 08, 2024 | 10,186.94 | 10,318.68 | 10,179.00 | 10,316.52 | 10,316.52 | - |
Jan 05, 2024 | 10,158.30 | 10,225.25 | 10,139.98 | 10,172.75 | 10,172.75 | - |
Jan 04, 2024 | 10,173.14 | 10,236.70 | 10,151.86 | 10,154.20 | 10,154.20 | - |
Jan 03, 2024 | 10,231.65 | 10,240.48 | 10,177.65 | 10,187.79 | 10,187.79 | - |
Jan 02, 2024 | 10,274.81 | 10,294.51 | 10,226.06 | 10,269.69 | 10,269.69 | - |
Dec 29, 2023 | 10,356.09 | 10,368.00 | 10,289.35 | 10,327.83 | 10,327.83 | - |
Dec 28, 2023 | 10,363.28 | 10,377.97 | 10,351.71 | 10,356.59 | 10,356.59 | - |
Dec 27, 2023 | 10,333.99 | 10,359.65 | 10,324.51 | 10,351.60 | 10,351.60 | - |
Dec 26, 2023 | 10,301.59 | 10,357.22 | 10,300.69 | 10,335.98 | 10,335.98 | - |
Dec 22, 2023 | 10,290.83 | 10,331.81 | 10,253.90 | 10,292.37 | 10,292.37 | - |
Dec 21, 2023 | 10,226.69 | 10,279.34 | 10,192.20 | 10,275.30 | 10,275.30 | - |
Dec 20, 2023 | 10,314.19 | 10,342.88 | 10,169.40 | 10,170.51 | 10,170.51 | - |
Dec 19, 2023 | 10,267.53 | 10,321.36 | 10,267.53 | 10,320.86 | 10,320.86 | - |
Dec 18, 2023 | 10,227.44 | 10,279.14 | 10,227.44 | 10,259.85 | 10,259.85 | - |
Dec 15, 2023 | 10,202.74 | 10,226.93 | 10,182.14 | 10,213.48 | 10,213.48 | - |
Dec 14, 2023 | 10,216.92 | 10,254.63 | 10,159.20 | 10,213.69 | 10,213.69 | - |
Dec 13, 2023 | 10,052.65 | 10,189.74 | 10,046.28 | 10,184.38 | 10,184.38 | - |
Dec 12, 2023 | 9,992.09 | 10,047.54 | 9,970.11 | 10,047.04 | 10,047.04 | - |
Dec 11, 2023 | 9,937.79 | 10,003.16 | 9,937.79 | 10,000.64 | 10,000.64 | - |
Dec 08, 2023 | 9,900.56 | 9,971.96 | 9,897.61 | 9,961.50 | 9,961.50 | - |
Dec 07, 2023 | 9,884.42 | 9,932.07 | 9,876.58 | 9,920.64 | 9,920.64 | - |
Dec 06, 2023 | 9,920.44 | 9,930.07 | 9,834.66 | 9,840.65 | 9,840.65 | - |
Dec 05, 2023 | 9,857.49 | 9,903.55 | 9,845.60 | 9,878.97 | 9,878.97 | - |
Dec 04, 2023 | 9,872.46 | 9,889.49 | 9,834.35 | 9,884.17 | 9,884.17 | - |
Dec 01, 2023 | 9,861.75 | 9,948.09 | 9,851.55 | 9,937.89 | 9,937.89 | - |
Nov 30, 2023 | 9,851.06 | 9,883.54 | 9,813.05 | 9,879.02 | 9,879.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |