Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 78,300.00 | 78,700.00 | 76,700.00 | 76,700.00 | 76,700.00 | 16,525,039 |
Apr 18, 2024 | 78,800.00 | 80,100.00 | 78,300.00 | 79,600.00 | 79,600.00 | 21,370,190 |
Apr 17, 2024 | 80,700.00 | 80,800.00 | 78,900.00 | 78,900.00 | 78,900.00 | 22,611,631 |
Apr 16, 2024 | 81,200.00 | 81,300.00 | 79,400.00 | 80,000.00 | 80,000.00 | 31,949,845 |
Apr 15, 2024 | 82,900.00 | 83,200.00 | 81,200.00 | 82,200.00 | 82,200.00 | 26,663,772 |
Apr 12, 2024 | 84,700.00 | 84,900.00 | 83,200.00 | 83,700.00 | 83,700.00 | 17,061,770 |
Apr 11, 2024 | 83,200.00 | 84,700.00 | 82,500.00 | 84,100.00 | 84,100.00 | 25,538,009 |
Apr 09, 2024 | 84,500.00 | 84,900.00 | 83,100.00 | 83,600.00 | 83,600.00 | 23,725,956 |
Apr 08, 2024 | 85,200.00 | 86,000.00 | 84,500.00 | 84,500.00 | 84,500.00 | 18,953,232 |
Apr 05, 2024 | 84,500.00 | 85,000.00 | 83,800.00 | 84,500.00 | 84,500.00 | 18,883,752 |
Apr 04, 2024 | 85,200.00 | 85,500.00 | 84,300.00 | 85,300.00 | 85,300.00 | 25,248,934 |
Apr 03, 2024 | 84,300.00 | 85,000.00 | 83,500.00 | 84,100.00 | 84,100.00 | 30,493,347 |
Apr 02, 2024 | 82,900.00 | 85,000.00 | 82,900.00 | 85,000.00 | 85,000.00 | 37,077,944 |
Apr 01, 2024 | 83,200.00 | 83,300.00 | 82,000.00 | 82,000.00 | 82,000.00 | 20,116,513 |
Mar 29, 2024 | 81,200.00 | 82,500.00 | 80,900.00 | 82,400.00 | 82,400.00 | 27,126,366 |
Mar 28, 2024 | 79,400.00 | 81,000.00 | 79,200.00 | 80,800.00 | 80,800.00 | 25,084,812 |
Mar 27, 2024 | 79,200.00 | 80,000.00 | 79,200.00 | 79,800.00 | 79,800.00 | 17,424,595 |
Mar 26, 2024 | 79,700.00 | 80,100.00 | 79,200.00 | 79,900.00 | 79,900.00 | 30,551,494 |
Mar 25, 2024 | 79,600.00 | 79,800.00 | 77,800.00 | 78,200.00 | 78,200.00 | 18,703,996 |
Mar 22, 2024 | 79,600.00 | 79,900.00 | 77,800.00 | 78,900.00 | 78,900.00 | 26,724,761 |
Mar 21, 2024 | 79,200.00 | 79,300.00 | 77,700.00 | 79,300.00 | 79,300.00 | 44,569,799 |
Mar 20, 2024 | 73,700.00 | 77,200.00 | 73,400.00 | 76,900.00 | 76,900.00 | 50,106,297 |
Mar 19, 2024 | 72,300.00 | 73,000.00 | 71,700.00 | 72,800.00 | 72,800.00 | 15,376,066 |
Mar 18, 2024 | 72,600.00 | 73,000.00 | 72,500.00 | 72,800.00 | 72,800.00 | 11,520,348 |
Mar 15, 2024 | 73,400.00 | 73,700.00 | 72,300.00 | 72,300.00 | 72,300.00 | 22,580,555 |
Mar 14, 2024 | 74,400.00 | 74,500.00 | 73,600.00 | 74,300.00 | 74,300.00 | 22,545,539 |
Mar 13, 2024 | 73,700.00 | 74,100.00 | 73,500.00 | 74,100.00 | 74,100.00 | 15,243,134 |
Mar 12, 2024 | 72,600.00 | 73,500.00 | 72,100.00 | 73,300.00 | 73,300.00 | 13,011,654 |
Mar 11, 2024 | 72,900.00 | 73,100.00 | 72,300.00 | 72,400.00 | 72,400.00 | 9,740,504 |
Mar 08, 2024 | 72,800.00 | 73,400.00 | 72,600.00 | 73,300.00 | 73,300.00 | 19,271,349 |
Mar 07, 2024 | 73,100.00 | 73,300.00 | 72,200.00 | 72,200.00 | 72,200.00 | 14,516,963 |
Mar 06, 2024 | 73,200.00 | 73,500.00 | 72,700.00 | 72,900.00 | 72,900.00 | 21,547,905 |
Mar 05, 2024 | 74,600.00 | 74,800.00 | 73,700.00 | 73,700.00 | 73,700.00 | 19,505,125 |
Mar 04, 2024 | 74,300.00 | 75,000.00 | 74,000.00 | 74,900.00 | 74,900.00 | 23,210,474 |
Feb 29, 2024 | 72,600.00 | 73,400.00 | 72,000.00 | 73,400.00 | 73,400.00 | 21,176,403 |
Feb 28, 2024 | 72,900.00 | 73,900.00 | 72,800.00 | 73,200.00 | 73,200.00 | 11,795,859 |
Feb 27, 2024 | 73,100.00 | 73,400.00 | 72,700.00 | 72,900.00 | 72,900.00 | 13,201,981 |
Feb 26, 2024 | 72,300.00 | 73,200.00 | 72,200.00 | 72,800.00 | 72,800.00 | 14,669,352 |
Feb 23, 2024 | 73,600.00 | 74,200.00 | 72,900.00 | 72,900.00 | 72,900.00 | 16,225,166 |
Feb 22, 2024 | 73,800.00 | 73,900.00 | 72,700.00 | 73,100.00 | 73,100.00 | 15,208,934 |
Feb 21, 2024 | 73,400.00 | 73,700.00 | 72,900.00 | 73,000.00 | 73,000.00 | 11,503,495 |
Feb 20, 2024 | 73,700.00 | 73,700.00 | 72,800.00 | 73,300.00 | 73,300.00 | 14,681,477 |
Feb 19, 2024 | 72,800.00 | 73,900.00 | 72,800.00 | 73,800.00 | 73,800.00 | 12,726,404 |
Feb 16, 2024 | 73,300.00 | 73,400.00 | 72,500.00 | 72,800.00 | 72,800.00 | 13,444,781 |
Feb 15, 2024 | 74,200.00 | 74,400.00 | 73,000.00 | 73,200.00 | 73,200.00 | 14,120,600 |
Feb 14, 2024 | 73,700.00 | 74,300.00 | 73,700.00 | 74,000.00 | 74,000.00 | 12,434,945 |
Feb 13, 2024 | 74,800.00 | 75,200.00 | 74,400.00 | 75,200.00 | 75,200.00 | 21,966,745 |
Feb 08, 2024 | 75,000.00 | 75,200.00 | 73,600.00 | 74,100.00 | 74,100.00 | 20,810,708 |
Feb 07, 2024 | 74,600.00 | 75,500.00 | 74,300.00 | 75,000.00 | 75,000.00 | 16,566,445 |
Feb 06, 2024 | 74,300.00 | 74,700.00 | 73,300.00 | 74,400.00 | 74,400.00 | 14,559,254 |
Feb 05, 2024 | 74,200.00 | 74,800.00 | 73,500.00 | 74,300.00 | 74,300.00 | 19,026,021 |
Feb 02, 2024 | 74,000.00 | 75,200.00 | 73,700.00 | 75,200.00 | 75,200.00 | 14,955,881 |
Feb 01, 2024 | 73,000.00 | 74,200.00 | 72,900.00 | 73,600.00 | 73,600.00 | 19,881,033 |
Jan 31, 2024 | 73,400.00 | 74,000.00 | 72,500.00 | 72,700.00 | 72,700.00 | 15,703,560 |
Jan 30, 2024 | 75,000.00 | 75,300.00 | 73,700.00 | 74,300.00 | 74,300.00 | 12,244,418 |
Jan 29, 2024 | 73,800.00 | 75,200.00 | 73,500.00 | 74,400.00 | 74,400.00 | 13,976,521 |
Jan 26, 2024 | 73,700.00 | 74,500.00 | 73,300.00 | 73,400.00 | 73,400.00 | 11,160,062 |
Jan 25, 2024 | 74,200.00 | 74,800.00 | 73,700.00 | 74,100.00 | 74,100.00 | 11,737,747 |
Jan 24, 2024 | 75,200.00 | 75,200.00 | 73,500.00 | 74,000.00 | 74,000.00 | 12,860,661 |
Jan 23, 2024 | 75,700.00 | 75,800.00 | 74,300.00 | 75,200.00 | 75,200.00 | 14,786,224 |
Jan 22, 2024 | 75,900.00 | 76,000.00 | 75,000.00 | 75,100.00 | 75,100.00 | 19,673,375 |
Jan 19, 2024 | 73,500.00 | 74,700.00 | 73,000.00 | 74,700.00 | 74,700.00 | 23,363,427 |
Jan 18, 2024 | 71,600.00 | 72,000.00 | 70,700.00 | 71,700.00 | 71,700.00 | 17,853,397 |
Jan 17, 2024 | 73,100.00 | 73,300.00 | 71,000.00 | 71,000.00 | 71,000.00 | 22,683,660 |
Jan 16, 2024 | 73,500.00 | 73,700.00 | 72,500.00 | 72,600.00 | 72,600.00 | 14,760,415 |
Jan 15, 2024 | 73,200.00 | 74,000.00 | 73,200.00 | 73,900.00 | 73,900.00 | 2,957,915 |
Jan 12, 2024 | 73,000.00 | 74,100.00 | 72,800.00 | 73,100.00 | 73,100.00 | 13,038,939 |
Jan 11, 2024 | 72,900.00 | 73,600.00 | 72,700.00 | 73,200.00 | 73,200.00 | 57,691,266 |
Jan 10, 2024 | 75,000.00 | 75,200.00 | 73,200.00 | 73,600.00 | 73,600.00 | 20,259,529 |
Jan 09, 2024 | 77,400.00 | 77,700.00 | 74,300.00 | 74,700.00 | 74,700.00 | 26,019,249 |
Jan 08, 2024 | 77,000.00 | 77,500.00 | 76,400.00 | 76,500.00 | 76,500.00 | 11,088,724 |
Jan 05, 2024 | 76,700.00 | 77,100.00 | 76,400.00 | 76,600.00 | 76,600.00 | 11,304,316 |
Jan 04, 2024 | 76,100.00 | 77,300.00 | 76,100.00 | 76,600.00 | 76,600.00 | 15,324,439 |
Jan 03, 2024 | 78,500.00 | 78,800.00 | 77,000.00 | 77,000.00 | 77,000.00 | 21,753,644 |
Jan 02, 2024 | 78,200.00 | 79,800.00 | 78,200.00 | 79,600.00 | 79,600.00 | 17,142,847 |
Dec 28, 2023 | 77,700.00 | 78,500.00 | 77,500.00 | 78,500.00 | 78,500.00 | 17,797,536 |
Dec 27, 2023 | 76,700.00 | 78,000.00 | 76,500.00 | 78,000.00 | 78,000.00 | 20,651,042 |
Dec 27, 2023 | 361 Dividend | |||||
Dec 26, 2023 | 76,100.00 | 76,700.00 | 75,700.00 | 76,600.00 | 76,239.00 | 13,164,909 |
Dec 22, 2023 | 75,800.00 | 76,300.00 | 75,400.00 | 75,900.00 | 75,542.30 | 14,515,608 |
Dec 21, 2023 | 74,600.00 | 75,000.00 | 74,300.00 | 75,000.00 | 74,646.54 | 13,478,766 |
Dec 20, 2023 | 74,200.00 | 74,900.00 | 73,800.00 | 74,800.00 | 74,447.48 | 16,870,156 |
Dec 19, 2023 | 73,000.00 | 73,400.00 | 72,800.00 | 73,400.00 | 73,054.08 | 8,907,632 |
Dec 18, 2023 | 73,300.00 | 73,400.00 | 72,800.00 | 72,900.00 | 72,556.44 | 9,690,551 |
Dec 15, 2023 | 73,800.00 | 74,000.00 | 73,200.00 | 73,300.00 | 72,954.55 | 15,419,815 |
Dec 14, 2023 | 74,100.00 | 74,300.00 | 72,500.00 | 73,100.00 | 72,755.49 | 27,567,593 |
Dec 13, 2023 | 73,300.00 | 73,500.00 | 72,800.00 | 72,800.00 | 72,456.91 | 13,116,766 |
Dec 12, 2023 | 73,300.00 | 73,500.00 | 73,100.00 | 73,500.00 | 73,153.61 | 13,758,646 |
Dec 11, 2023 | 72,800.00 | 73,000.00 | 72,200.00 | 73,000.00 | 72,655.96 | 9,861,960 |
Dec 08, 2023 | 72,100.00 | 72,800.00 | 71,900.00 | 72,600.00 | 72,257.85 | 10,859,463 |
Dec 07, 2023 | 71,800.00 | 71,900.00 | 71,100.00 | 71,500.00 | 71,163.03 | 8,862,017 |
Dec 06, 2023 | 71,800.00 | 72,100.00 | 71,600.00 | 71,700.00 | 71,362.09 | 8,123,087 |
Dec 05, 2023 | 72,300.00 | 72,400.00 | 71,200.00 | 71,200.00 | 70,864.45 | 12,129,682 |
Dec 04, 2023 | 72,800.00 | 72,900.00 | 72,400.00 | 72,600.00 | 72,257.85 | 10,229,267 |
Dec 01, 2023 | 72,400.00 | 72,500.00 | 71,700.00 | 72,000.00 | 71,660.68 | 9,871,284 |
Nov 30, 2023 | 72,700.00 | 72,800.00 | 72,200.00 | 72,800.00 | 72,456.91 | 15,783,714 |
Nov 29, 2023 | 72,400.00 | 72,800.00 | 72,200.00 | 72,700.00 | 72,357.38 | 9,283,933 |
Nov 28, 2023 | 71,400.00 | 72,700.00 | 71,300.00 | 72,700.00 | 72,357.38 | 13,283,081 |
Nov 27, 2023 | 71,500.00 | 72,100.00 | 71,100.00 | 71,300.00 | 70,963.98 | 9,113,857 |
Nov 24, 2023 | 72,400.00 | 72,600.00 | 71,700.00 | 71,700.00 | 71,362.09 | 6,676,685 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |