Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 52,160.20 | 52,163.87 | 51,919.18 | 52,125.97 | 52,125.97 | - |
May 07, 2024 | 52,111.60 | 52,299.74 | 52,094.44 | 52,160.27 | 52,160.27 | - |
May 06, 2024 | 51,555.30 | 52,113.31 | 51,555.30 | 52,111.52 | 52,111.52 | - |
May 03, 2024 | 50,942.02 | 51,688.82 | 50,942.02 | 51,555.36 | 51,555.36 | - |
May 02, 2024 | 50,438.70 | 51,027.13 | 50,377.70 | 50,941.52 | 50,941.52 | - |
May 01, 2024 | 50,572.40 | 51,227.41 | 49,571.15 | 50,438.76 | 50,438.76 | - |
Apr 30, 2024 | 51,412.40 | 51,412.40 | 50,570.01 | 50,572.38 | 50,572.38 | - |
Apr 29, 2024 | 51,238.10 | 51,492.06 | 51,150.69 | 51,412.41 | 51,412.41 | - |
Apr 26, 2024 | 50,735.39 | 51,381.96 | 50,735.39 | 51,238.09 | 51,238.09 | - |
Apr 25, 2024 | 50,973.80 | 50,973.80 | 50,147.89 | 50,735.40 | 50,735.40 | - |
Apr 24, 2024 | 50,972.87 | 51,163.35 | 50,720.17 | 50,973.84 | 50,973.84 | - |
Apr 23, 2024 | 50,331.54 | 51,043.19 | 50,331.54 | 50,972.94 | 50,972.94 | - |
Apr 22, 2024 | 49,886.30 | 50,613.96 | 49,886.30 | 50,331.53 | 50,331.53 | - |
Apr 19, 2024 | 50,267.40 | 50,639.08 | 50,108.80 | 50,451.31 | 50,451.31 | - |
Apr 18, 2024 | 50,377.60 | 50,747.98 | 50,172.74 | 50,267.40 | 50,267.40 | - |
Apr 17, 2024 | 50,685.91 | 50,956.62 | 50,247.12 | 50,377.67 | 50,377.67 | - |
Apr 16, 2024 | 50,810.18 | 50,963.26 | 50,553.04 | 50,685.84 | 50,685.84 | - |
Apr 15, 2024 | 51,459.76 | 51,905.56 | 50,708.32 | 50,810.25 | 50,810.25 | - |
Apr 12, 2024 | 52,243.67 | 52,243.67 | 51,301.70 | 51,459.67 | 51,459.67 | - |
Apr 11, 2024 | 51,869.83 | 52,361.73 | 51,652.51 | 52,243.67 | 52,243.67 | - |
Apr 10, 2024 | 52,433.21 | 52,433.21 | 51,655.85 | 51,869.83 | 51,869.83 | - |
Apr 09, 2024 | 52,353.91 | 52,573.59 | 51,954.19 | 52,433.21 | 52,433.21 | - |
Apr 08, 2024 | 52,338.15 | 52,508.91 | 52,303.27 | 52,353.91 | 52,353.91 | - |
Apr 05, 2024 | 51,781.26 | 52,518.18 | 51,781.26 | 52,338.15 | 52,338.15 | - |
Apr 04, 2024 | 52,413.61 | 52,877.40 | 51,763.76 | 51,781.26 | 51,781.26 | - |
Apr 03, 2024 | 52,323.43 | 52,574.05 | 52,221.32 | 52,413.61 | 52,413.61 | - |
Apr 02, 2024 | 52,764.33 | 52,764.33 | 52,118.61 | 52,323.43 | 52,323.43 | - |
Apr 01, 2024 | 52,915.82 | 52,975.21 | 52,628.14 | 52,764.33 | 52,764.33 | - |
Mar 28, 2024 | 52,845.22 | 53,009.37 | 52,834.90 | 52,915.82 | 52,915.82 | - |
Mar 27, 2024 | 52,355.94 | 52,852.75 | 52,355.94 | 52,845.22 | 52,845.22 | - |
Mar 26, 2024 | 52,483.07 | 52,670.38 | 52,355.93 | 52,355.94 | 52,355.94 | - |
Mar 25, 2024 | 52,617.77 | 52,617.77 | 52,470.27 | 52,483.07 | 52,483.07 | - |
Mar 22, 2024 | 52,745.56 | 52,764.57 | 52,576.44 | 52,617.77 | 52,617.77 | - |
Mar 21, 2024 | 52,539.21 | 52,937.97 | 52,539.21 | 52,745.56 | 52,745.56 | - |
Mar 20, 2024 | 52,013.86 | 52,568.92 | 51,962.41 | 52,539.21 | 52,539.21 | - |
Mar 19, 2024 | 51,719.31 | 52,030.45 | 51,549.12 | 52,013.86 | 52,013.86 | - |
Mar 18, 2024 | 51,445.53 | 51,963.10 | 51,445.53 | 51,719.31 | 51,719.31 | - |
Mar 15, 2024 | 51,735.31 | 51,735.31 | 51,316.90 | 51,445.53 | 51,445.53 | - |
Mar 14, 2024 | 51,964.80 | 52,050.01 | 51,452.93 | 51,735.31 | 51,735.31 | - |
Mar 13, 2024 | 52,034.80 | 52,114.56 | 51,845.25 | 51,964.80 | 51,964.80 | - |
Mar 12, 2024 | 51,524.04 | 52,079.19 | 51,466.52 | 52,034.80 | 52,034.80 | - |
Mar 11, 2024 | 51,615.40 | 51,615.40 | 51,278.69 | 51,524.04 | 51,524.04 | - |
Mar 08, 2024 | 51,926.41 | 52,279.11 | 51,541.81 | 51,615.40 | 51,615.40 | - |
Mar 07, 2024 | 51,413.14 | 52,006.42 | 51,413.14 | 51,926.41 | 51,926.41 | - |
Mar 06, 2024 | 51,132.51 | 51,637.86 | 51,132.51 | 51,413.14 | 51,413.14 | - |
Mar 05, 2024 | 51,669.13 | 51,669.13 | 50,921.26 | 51,132.51 | 51,132.51 | - |
Mar 04, 2024 | 51,725.80 | 51,860.25 | 51,650.31 | 51,669.13 | 51,669.13 | - |
Mar 01, 2024 | 51,321.23 | 51,752.21 | 51,285.03 | 51,725.80 | 51,725.80 | - |
Feb 29, 2024 | 51,052.85 | 51,403.07 | 50,972.90 | 51,321.23 | 51,321.23 | - |
Feb 28, 2024 | 51,151.06 | 51,151.06 | 50,939.57 | 51,052.85 | 51,052.85 | - |
Feb 27, 2024 | 51,010.33 | 51,169.33 | 50,946.04 | 51,151.06 | 51,151.06 | - |
Feb 26, 2024 | 51,154.38 | 51,240.18 | 50,997.38 | 51,010.33 | 51,010.33 | - |
Feb 23, 2024 | 51,123.22 | 51,341.02 | 51,062.93 | 51,154.38 | 51,154.38 | - |
Feb 22, 2024 | 50,129.94 | 51,197.34 | 50,129.94 | 51,123.22 | 51,123.22 | - |
Feb 21, 2024 | 50,112.30 | 50,141.18 | 49,775.60 | 50,129.94 | 50,129.94 | - |
Feb 20, 2024 | 50,451.41 | 50,451.41 | 49,908.01 | 50,112.30 | 50,112.30 | - |
Feb 16, 2024 | 50,721.57 | 50,768.17 | 50,401.00 | 50,672.54 | 50,672.54 | - |
Feb 15, 2024 | 50,358.04 | 50,750.19 | 50,358.04 | 50,721.57 | 50,721.57 | - |
Feb 14, 2024 | 49,805.62 | 50,371.72 | 49,805.62 | 50,358.04 | 50,358.04 | - |
Feb 13, 2024 | 50,600.06 | 50,600.06 | 49,476.45 | 49,805.62 | 49,805.62 | - |
Feb 12, 2024 | 50,577.92 | 50,856.86 | 50,555.40 | 50,600.06 | 50,600.06 | - |
Feb 09, 2024 | 50,257.05 | 50,619.13 | 50,257.05 | 50,577.92 | 50,577.92 | - |
Feb 08, 2024 | 50,149.16 | 50,280.94 | 50,112.87 | 50,257.05 | 50,257.05 | - |
Feb 07, 2024 | 49,771.46 | 50,216.51 | 49,771.46 | 50,149.16 | 50,149.16 | - |
Feb 06, 2024 | 49,614.57 | 49,787.63 | 49,570.87 | 49,771.46 | 49,771.46 | - |
Feb 05, 2024 | 49,837.07 | 49,837.07 | 49,349.91 | 49,614.57 | 49,614.57 | - |
Feb 02, 2024 | 49,379.73 | 50,000.16 | 49,327.98 | 49,837.07 | 49,837.07 | - |
Feb 01, 2024 | 48,769.87 | 49,383.89 | 48,769.87 | 49,379.73 | 49,379.73 | - |
Jan 31, 2024 | 49,603.60 | 49,603.60 | 48,765.87 | 48,769.87 | 48,769.87 | - |
Jan 30, 2024 | 49,670.33 | 49,670.33 | 49,518.58 | 49,603.60 | 49,603.60 | - |
Jan 29, 2024 | 49,249.17 | 49,678.00 | 49,236.35 | 49,670.33 | 49,670.33 | - |
Jan 26, 2024 | 49,261.32 | 49,414.72 | 49,165.16 | 49,249.17 | 49,249.17 | - |
Jan 25, 2024 | 49,007.06 | 49,317.53 | 49,007.06 | 49,261.32 | 49,261.32 | - |
Jan 24, 2024 | 49,024.23 | 49,381.63 | 48,983.48 | 49,007.06 | 49,007.06 | - |
Jan 23, 2024 | 48,918.77 | 49,043.48 | 48,823.96 | 49,024.23 | 49,024.23 | - |
Jan 22, 2024 | 48,725.62 | 49,093.39 | 48,725.62 | 48,918.77 | 48,918.77 | - |
Jan 19, 2024 | 48,142.22 | 48,735.14 | 48,142.22 | 48,725.62 | 48,725.62 | - |
Jan 18, 2024 | 47,737.09 | 48,185.81 | 47,246.50 | 48,142.22 | 48,142.22 | - |
Jan 17, 2024 | 48,019.37 | 48,019.37 | 47,490.95 | 47,737.09 | 47,737.09 | - |
Jan 16, 2024 | 48,240.15 | 48,240.15 | 47,829.47 | 48,019.37 | 48,019.37 | - |
Jan 12, 2024 | 48,222.42 | 48,487.17 | 48,103.21 | 48,240.15 | 48,240.15 | - |
Jan 11, 2024 | 48,281.80 | 48,395.59 | 47,809.41 | 48,222.42 | 48,222.42 | - |
Jan 10, 2024 | 48,036.42 | 48,356.04 | 47,993.36 | 48,281.80 | 48,281.80 | - |
Jan 09, 2024 | 48,138.94 | 48,138.94 | 47,783.16 | 48,036.42 | 48,036.42 | - |
Jan 08, 2024 | 47,439.63 | 48,142.09 | 47,439.63 | 48,138.94 | 48,138.94 | - |
Jan 05, 2024 | 47,358.07 | 47,696.70 | 47,313.80 | 47,439.63 | 47,439.63 | - |
Jan 04, 2024 | 47,497.84 | 47,729.47 | 47,349.08 | 47,358.07 | 47,358.07 | - |
Jan 03, 2024 | 47,986.05 | 47,986.05 | 47,457.28 | 47,497.84 | 47,497.84 | - |
Jan 02, 2024 | 48,295.38 | 48,295.38 | 47,783.97 | 47,986.05 | 47,986.05 | - |
Dec 29, 2023 | 48,497.64 | 48,526.75 | 48,144.83 | 48,295.38 | 48,295.38 | - |
Dec 28, 2023 | 48,490.14 | 48,598.18 | 48,473.03 | 48,497.64 | 48,497.64 | - |
Dec 27, 2023 | 48,409.11 | 48,537.50 | 48,361.37 | 48,490.14 | 48,490.14 | - |
Dec 26, 2023 | 48,171.76 | 48,514.72 | 48,171.76 | 48,409.11 | 48,409.11 | - |
Dec 22, 2023 | 48,063.79 | 48,353.52 | 47,983.91 | 48,171.76 | 48,171.76 | - |
Dec 21, 2023 | 47,540.40 | 48,078.56 | 47,540.40 | 48,063.79 | 48,063.79 | - |
Dec 20, 2023 | 48,276.25 | 48,395.63 | 47,533.46 | 47,540.40 | 47,540.40 | - |
Dec 19, 2023 | 47,932.42 | 48,279.32 | 47,932.42 | 48,276.25 | 48,276.25 | - |
Dec 18, 2023 | 47,743.36 | 48,016.42 | 47,743.36 | 47,932.42 | 47,932.42 | - |
Dec 15, 2023 | 47,790.61 | 47,849.03 | 47,593.39 | 47,743.36 | 47,743.36 | - |
Dec 14, 2023 | 47,522.34 | 47,980.80 | 47,515.07 | 47,790.61 | 47,790.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |