Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 9,231.90 | 9,269.71 | 9,147.95 | 9,177.94 | 9,177.94 | 1,540,161,178 |
Apr 22, 2024 | 9,228.18 | 9,327.59 | 9,212.28 | 9,239.14 | 9,239.14 | 1,365,600 |
Apr 19, 2024 | 9,316.98 | 9,351.96 | 9,220.64 | 9,279.46 | 9,279.46 | 1,426,400 |
Apr 18, 2024 | 9,336.73 | 9,477.13 | 9,299.33 | 9,376.81 | 9,376.81 | 1,593,900 |
Apr 17, 2024 | 9,180.51 | 9,381.77 | 9,180.51 | 9,381.77 | 9,381.77 | 1,531,800 |
Apr 16, 2024 | 9,312.49 | 9,341.97 | 9,148.82 | 9,155.07 | 9,155.07 | 1,625,700 |
Apr 15, 2024 | 9,228.14 | 9,407.07 | 9,189.96 | 9,369.70 | 9,369.70 | 1,594,400 |
Apr 12, 2024 | 9,301.08 | 9,343.18 | 9,212.60 | 9,228.23 | 9,228.23 | 1,274,900 |
Apr 11, 2024 | 9,234.92 | 9,378.43 | 9,233.27 | 9,300.77 | 9,300.77 | 1,304,900 |
Apr 10, 2024 | 9,425.80 | 9,425.80 | 9,243.80 | 9,297.96 | 9,297.96 | 1,273,100 |
Apr 09, 2024 | 9,386.80 | 9,449.65 | 9,352.35 | 9,448.98 | 9,448.98 | 1,256,700 |
Apr 08, 2024 | 9,512.60 | 9,525.95 | 9,393.61 | 9,394.61 | 9,394.61 | 1,536,400 |
Apr 03, 2024 | 9,564.65 | 9,575.56 | 9,508.65 | 9,544.77 | 9,544.77 | 1,508,700 |
Apr 02, 2024 | 9,633.97 | 9,633.97 | 9,546.47 | 9,586.95 | 9,586.95 | 1,550,500 |
Apr 01, 2024 | 9,451.73 | 9,647.07 | 9,451.73 | 9,647.07 | 9,647.07 | 1,656,600 |
Mar 29, 2024 | 9,335.11 | 9,400.85 | 9,304.76 | 9,400.85 | 9,400.85 | 1,231,700 |
Mar 28, 2024 | 9,221.53 | 9,440.31 | 9,221.53 | 9,342.92 | 9,342.92 | 1,370,500 |
Mar 27, 2024 | 9,437.56 | 9,437.67 | 9,222.47 | 9,222.47 | 9,222.47 | 1,320,900 |
Mar 26, 2024 | 9,413.26 | 9,490.75 | 9,366.00 | 9,449.43 | 9,449.43 | 1,364,800 |
Mar 25, 2024 | 9,538.35 | 9,601.84 | 9,421.08 | 9,422.61 | 9,422.61 | 1,501,600 |
Mar 22, 2024 | 9,659.88 | 9,680.21 | 9,505.99 | 9,565.56 | 9,565.56 | 1,578,500 |
Mar 21, 2024 | 9,736.23 | 9,758.33 | 9,663.49 | 9,682.51 | 9,682.51 | 1,559,800 |
Mar 20, 2024 | 9,669.70 | 9,725.31 | 9,654.53 | 9,717.37 | 9,717.37 | 1,474,800 |
Mar 19, 2024 | 9,723.40 | 9,785.10 | 9,696.69 | 9,696.69 | 9,696.69 | 1,610,800 |
Mar 18, 2024 | 9,665.07 | 9,752.83 | 9,646.21 | 9,752.83 | 9,752.83 | 1,763,300 |
Mar 15, 2024 | 9,532.42 | 9,616.49 | 9,455.51 | 9,612.75 | 9,612.75 | 1,495,900 |
Mar 14, 2024 | 9,598.42 | 9,675.47 | 9,489.02 | 9,555.42 | 9,555.42 | 1,526,300 |
Mar 13, 2024 | 9,640.09 | 9,674.14 | 9,568.88 | 9,604.99 | 9,604.99 | 1,592,800 |
Mar 12, 2024 | 9,603.45 | 9,649.74 | 9,535.21 | 9,630.55 | 9,630.55 | 1,735,600 |
Mar 11, 2024 | 9,369.65 | 9,581.66 | 9,363.41 | 9,581.53 | 9,581.53 | 1,600,700 |
Mar 08, 2024 | 9,281.61 | 9,386.75 | 9,230.06 | 9,369.05 | 9,369.05 | 1,321,100 |
Mar 07, 2024 | 9,398.05 | 9,454.54 | 9,267.12 | 9,267.12 | 9,267.12 | 1,528,000 |
Mar 06, 2024 | 9,366.71 | 9,487.19 | 9,309.84 | 9,395.65 | 9,395.65 | 1,397,900 |
Mar 05, 2024 | 9,371.94 | 9,448.73 | 9,344.45 | 9,416.80 | 9,416.80 | 1,650,200 |
Mar 04, 2024 | 9,456.37 | 9,486.70 | 9,359.84 | 9,438.24 | 9,438.24 | 1,666,600 |
Mar 01, 2024 | 9,345.74 | 9,452.63 | 9,298.16 | 9,434.75 | 9,434.75 | 1,751,500 |
Feb 29, 2024 | 9,001.28 | 9,334.94 | 9,001.28 | 9,330.44 | 9,330.44 | 1,739,600 |
Feb 28, 2024 | 9,293.15 | 9,391.52 | 9,047.10 | 9,047.10 | 9,047.10 | 2,177,700 |
Feb 27, 2024 | 9,032.26 | 9,269.57 | 9,016.61 | 9,269.57 | 9,269.57 | 1,566,800 |
Feb 26, 2024 | 9,070.22 | 9,154.60 | 9,023.33 | 9,066.09 | 9,066.09 | 1,505,000 |
Feb 23, 2024 | 9,074.61 | 9,077.56 | 8,971.34 | 9,069.42 | 9,069.42 | 1,464,100 |
Feb 22, 2024 | 8,971.44 | 9,050.27 | 8,946.24 | 9,043.75 | 9,043.75 | 1,275,200 |
Feb 21, 2024 | 8,829.70 | 9,130.03 | 8,798.37 | 8,975.97 | 8,975.97 | 1,639,500 |
Feb 20, 2024 | 8,857.50 | 8,919.81 | 8,798.43 | 8,905.96 | 8,905.96 | 1,292,800 |
Feb 19, 2024 | 8,957.28 | 8,957.28 | 8,797.46 | 8,902.33 | 8,902.33 | 1,716,900 |
Feb 08, 2024 | 8,750.54 | 8,975.05 | 8,742.95 | 8,820.60 | 8,820.60 | 1,974,300 |
Feb 07, 2024 | 8,464.87 | 8,724.17 | 8,445.71 | 8,708.24 | 8,708.24 | 2,101,200 |
Feb 06, 2024 | 7,886.32 | 8,471.28 | 7,880.40 | 8,460.38 | 8,460.38 | 1,854,000 |
Feb 05, 2024 | 7,987.34 | 8,171.77 | 7,683.63 | 7,964.71 | 7,964.71 | 1,723,400 |
Feb 02, 2024 | 8,239.50 | 8,300.75 | 7,840.62 | 8,055.77 | 8,055.77 | 1,447,900 |
Feb 01, 2024 | 8,172.81 | 8,371.38 | 8,134.81 | 8,240.48 | 8,240.48 | 1,233,400 |
Jan 31, 2024 | 8,340.72 | 8,408.67 | 8,208.45 | 8,212.84 | 8,212.84 | 1,298,100 |
Jan 30, 2024 | 8,523.74 | 8,579.59 | 8,370.06 | 8,375.98 | 8,375.98 | 1,063,900 |
Jan 29, 2024 | 8,775.38 | 8,800.64 | 8,581.76 | 8,581.76 | 8,581.76 | 1,214,400 |
Jan 26, 2024 | 8,809.76 | 8,859.63 | 8,746.10 | 8,762.33 | 8,762.33 | 1,270,400 |
Jan 25, 2024 | 8,661.45 | 8,858.21 | 8,621.18 | 8,856.22 | 8,856.22 | 1,403,900 |
Jan 24, 2024 | 8,633.17 | 8,693.08 | 8,404.07 | 8,682.19 | 8,682.19 | 1,248,100 |
Jan 23, 2024 | 8,465.00 | 8,638.90 | 8,402.06 | 8,596.28 | 8,596.28 | 1,158,200 |
Jan 22, 2024 | 8,769.39 | 8,769.39 | 8,430.61 | 8,479.55 | 8,479.55 | 1,246,800 |
Jan 19, 2024 | 8,821.77 | 8,890.12 | 8,771.58 | 8,787.02 | 8,787.02 | 972,200 |
Jan 18, 2024 | 8,706.14 | 8,858.40 | 8,585.20 | 8,847.00 | 8,847.00 | 1,339,000 |
Jan 17, 2024 | 8,968.53 | 8,968.53 | 8,759.76 | 8,759.76 | 8,759.76 | 918,900 |
Jan 16, 2024 | 8,946.93 | 9,002.34 | 8,871.19 | 8,992.07 | 8,992.07 | 980,700 |
Jan 15, 2024 | 8,957.72 | 9,045.55 | 8,912.45 | 8,963.93 | 8,963.93 | 818,700 |
Jan 12, 2024 | 9,026.74 | 9,095.61 | 8,995.41 | 8,996.26 | 8,996.26 | 902,300 |
Jan 11, 2024 | 8,918.23 | 9,099.22 | 8,898.20 | 9,053.88 | 9,053.88 | 995,900 |
Jan 10, 2024 | 8,938.45 | 9,035.19 | 8,857.97 | 8,922.79 | 8,922.79 | 871,400 |
Jan 09, 2024 | 8,960.97 | 9,042.45 | 8,912.03 | 8,971.72 | 8,971.72 | 945,900 |
Jan 08, 2024 | 9,095.71 | 9,119.12 | 8,947.72 | 8,947.72 | 8,947.72 | 997,600 |
Jan 05, 2024 | 9,205.39 | 9,275.23 | 9,074.93 | 9,116.44 | 9,116.44 | 995,700 |
Jan 04, 2024 | 9,317.40 | 9,317.40 | 9,171.13 | 9,215.25 | 9,215.25 | 893,300 |
Jan 03, 2024 | 9,378.69 | 9,405.09 | 9,280.82 | 9,330.86 | 9,330.86 | 1,001,200 |
Jan 02, 2024 | 9,527.11 | 9,527.11 | 9,401.35 | 9,401.35 | 9,401.35 | 1,066,900 |
Dec 29, 2023 | 9,434.58 | 9,534.68 | 9,427.92 | 9,524.69 | 9,524.69 | 1,149,100 |
Dec 28, 2023 | 9,182.85 | 9,476.80 | 9,166.58 | 9,441.05 | 9,441.05 | 1,260,700 |
Dec 27, 2023 | 9,170.26 | 9,211.42 | 9,121.17 | 9,191.74 | 9,191.74 | 881,300 |
Dec 26, 2023 | 9,248.07 | 9,248.49 | 9,124.81 | 9,157.25 | 9,157.25 | 777,900 |
Dec 25, 2023 | 9,200.65 | 9,268.27 | 9,200.65 | 9,256.28 | 9,256.28 | 801,500 |
Dec 22, 2023 | 9,247.07 | 9,331.12 | 9,186.03 | 9,221.31 | 9,221.31 | 1,085,600 |
Dec 21, 2023 | 9,122.41 | 9,286.07 | 9,106.15 | 9,257.09 | 9,257.09 | 934,800 |
Dec 20, 2023 | 9,303.09 | 9,310.86 | 9,158.44 | 9,158.44 | 9,158.44 | 824,800 |
Dec 19, 2023 | 9,270.20 | 9,331.99 | 9,225.01 | 9,289.34 | 9,289.34 | 788,400 |
Dec 18, 2023 | 9,346.95 | 9,376.67 | 9,258.96 | 9,279.39 | 9,279.39 | 845,100 |
Dec 15, 2023 | 9,449.89 | 9,507.43 | 9,368.47 | 9,385.33 | 9,385.33 | 959,800 |
Dec 14, 2023 | 9,527.42 | 9,578.60 | 9,413.81 | 9,417.97 | 9,417.97 | 912,300 |
Dec 13, 2023 | 9,606.48 | 9,606.48 | 9,476.62 | 9,476.62 | 9,476.62 | 923,500 |
Dec 12, 2023 | 9,616.13 | 9,648.97 | 9,593.35 | 9,625.26 | 9,625.26 | 1,007,400 |
Dec 11, 2023 | 9,496.46 | 9,649.87 | 9,406.70 | 9,632.61 | 9,632.61 | 1,329,700 |
Dec 08, 2023 | 9,531.05 | 9,592.92 | 9,500.81 | 9,553.92 | 9,553.92 | 1,285,200 |
Dec 07, 2023 | 9,518.45 | 9,561.98 | 9,456.98 | 9,519.91 | 9,519.91 | 1,040,800 |
Dec 06, 2023 | 9,451.16 | 9,599.58 | 9,446.88 | 9,533.25 | 9,533.25 | 1,094,900 |
Dec 05, 2023 | 9,628.28 | 9,628.28 | 9,470.36 | 9,470.36 | 9,470.36 | 1,044,700 |
Dec 04, 2023 | 9,715.47 | 9,736.11 | 9,660.44 | 9,660.44 | 9,660.44 | 1,123,300 |
Dec 01, 2023 | 9,723.93 | 9,752.02 | 9,624.92 | 9,720.57 | 9,720.57 | 1,126,000 |
Nov 30, 2023 | 9,728.38 | 9,768.90 | 9,677.77 | 9,726.92 | 9,726.92 | 937,500 |
Nov 29, 2023 | 9,826.01 | 9,827.74 | 9,733.32 | 9,744.39 | 9,744.39 | 1,003,800 |
Nov 28, 2023 | 9,781.54 | 9,835.14 | 9,742.01 | 9,833.46 | 9,833.46 | 946,300 |
Nov 27, 2023 | 9,829.55 | 9,829.55 | 9,736.78 | 9,785.57 | 9,785.57 | 970,500 |
Nov 24, 2023 | 9,932.97 | 9,932.97 | 9,816.28 | 9,839.52 | 9,839.52 | 987,100 |
Nov 23, 2023 | 9,846.68 | 9,938.84 | 9,814.17 | 9,933.02 | 9,933.02 | 1,041,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |