Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 111,105.01 | 111,812.09 | 110,914.91 | 110,914.91 | 110,914.91 | 407,192,862,720 |
May 03, 2024 | 110,372.87 | 110,850.69 | 108,295.40 | 109,425.14 | 109,425.14 | 427,583,800,208 |
May 02, 2024 | 110,184.51 | 111,109.51 | 103,869.87 | 110,372.87 | 110,372.87 | 641,205,000,569 |
May 01, 2024 | 114,863.62 | 116,306.04 | 107,517.01 | 110,184.48 | 110,184.48 | 568,003,652,924 |
Apr 30, 2024 | 115,694.14 | 118,039.23 | 112,838.71 | 114,864.77 | 114,864.77 | 528,217,359,264 |
Apr 29, 2024 | 115,597.66 | 117,621.60 | 115,349.90 | 115,693.25 | 115,693.25 | 409,793,486,060 |
Apr 28, 2024 | 121,260.59 | 121,767.89 | 114,864.17 | 115,597.66 | 115,597.66 | 594,515,366,750 |
Apr 27, 2024 | 114,996.65 | 121,944.64 | 114,436.41 | 121,260.84 | 121,260.84 | 827,103,159,843 |
Apr 26, 2024 | 114,573.35 | 116,672.77 | 113,147.77 | 114,996.65 | 114,996.65 | 625,662,915,473 |
Apr 25, 2024 | 116,723.63 | 120,463.05 | 113,391.42 | 114,569.46 | 114,569.46 | 717,733,861,167 |
Apr 24, 2024 | 117,913.52 | 117,995.73 | 116,047.80 | 116,723.86 | 116,723.86 | 433,244,092,936 |
Apr 23, 2024 | 115,720.90 | 119,146.66 | 116,163.69 | 117,913.52 | 117,913.52 | 523,418,678,426 |
Apr 22, 2024 | 116,958.34 | 117,770.30 | 114,068.23 | 115,721.92 | 115,721.92 | 408,951,888,446 |
Apr 21, 2024 | 111,209.30 | 118,055.67 | 110,566.89 | 116,958.59 | 116,958.59 | 471,336,362,221 |
Apr 20, 2024 | 111,480.54 | 112,948.67 | 105,960.49 | 111,210.09 | 111,210.09 | 665,337,590,012 |
Apr 19, 2024 | 110,628.72 | 113,265.84 | 108,777.18 | 111,480.54 | 111,480.54 | 693,523,842,596 |
Apr 18, 2024 | 110,918.29 | 111,276.31 | 105,895.06 | 110,628.60 | 110,628.60 | 590,873,245,334 |
Apr 17, 2024 | 108,391.64 | 111,732.43 | 106,116.76 | 110,913.67 | 110,913.67 | 676,931,417,582 |
Apr 16, 2024 | 110,332.62 | 114,529.64 | 105,500.66 | 108,392.47 | 108,392.47 | 991,116,912,105 |
Apr 15, 2024 | 107,131.10 | 110,952.36 | 102,355.81 | 110,330.73 | 110,330.73 | 1,150,922,929,824 |
Apr 14, 2024 | 119,096.05 | 119,412.05 | 98,453.02 | 107,143.65 | 107,143.65 | 1,684,991,070,927 |
Apr 13, 2024 | 135,067.69 | 135,804.30 | 111,702.84 | 119,103.77 | 119,103.77 | 1,452,828,019,730 |
Apr 12, 2024 | 131,913.41 | 136,600.64 | 130,184.12 | 135,068.44 | 135,068.44 | 730,192,851,754 |
Apr 11, 2024 | 131,637.05 | 132,404.19 | 127,608.27 | 131,912.50 | 131,912.50 | 779,651,086,778 |
Apr 10, 2024 | 139,959.55 | 140,061.02 | 130,934.20 | 131,637.05 | 131,637.05 | 800,955,200,270 |
Apr 09, 2024 | 136,715.59 | 143,567.31 | 135,154.14 | 139,959.55 | 139,959.55 | 957,328,090,199 |
Apr 08, 2024 | 137,153.88 | 142,798.52 | 135,716.53 | 136,715.58 | 136,715.58 | 785,538,930,264 |
Apr 07, 2024 | 132,482.84 | 138,252.63 | 131,483.36 | 137,156.23 | 137,156.23 | 670,453,178,699 |
Apr 06, 2024 | 133,030.44 | 135,278.58 | 129,094.09 | 132,483.17 | 132,483.17 | 994,486,544,339 |
Apr 05, 2024 | 132,622.22 | 139,917.66 | 130,192.40 | 133,030.44 | 133,030.44 | 1,287,244,684,170 |
Apr 04, 2024 | 144,390.20 | 147,784.59 | 130,157.84 | 132,622.22 | 132,622.22 | 1,332,789,358,428 |
Apr 03, 2024 | 134,744.78 | 146,922.23 | 127,586.13 | 144,388.28 | 144,388.28 | 2,130,548,509,705 |
Apr 02, 2024 | 141,504.34 | 151,262.36 | 132,114.73 | 134,745.02 | 134,745.02 | 1,836,220,087,836 |
Apr 01, 2024 | 138,488.91 | 143,446.67 | 136,722.77 | 141,504.34 | 141,504.34 | 859,382,338,972 |
Mar 31, 2024 | 147,075.13 | 147,083.25 | 136,389.00 | 138,484.61 | 138,484.61 | 982,646,593,740 |
Mar 30, 2024 | 127,242.50 | 148,100.98 | 125,563.04 | 147,095.36 | 147,095.36 | 2,428,598,967,309 |
Mar 29, 2024 | 126,510.90 | 129,986.63 | 126,337.15 | 127,242.63 | 127,242.63 | 949,275,376,406 |
Mar 28, 2024 | 128,852.80 | 132,311.89 | 125,473.52 | 126,510.90 | 126,510.90 | 1,329,722,196,477 |
Mar 27, 2024 | 121,548.64 | 130,160.29 | 118,046.27 | 128,851.91 | 128,851.91 | 1,295,782,535,508 |
Mar 26, 2024 | 120,586.32 | 123,338.77 | 119,109.41 | 121,548.64 | 121,548.64 | 831,620,866,274 |
Mar 25, 2024 | 114,860.48 | 121,585.16 | 114,796.23 | 120,586.32 | 120,586.32 | 826,085,517,254 |
Mar 24, 2024 | 112,020.66 | 117,592.34 | 111,805.16 | 114,861.30 | 114,861.30 | 664,538,172,047 |
Mar 23, 2024 | 114,414.04 | 115,253.26 | 108,564.79 | 112,020.66 | 112,020.66 | 637,085,759,709 |
Mar 22, 2024 | 112,817.13 | 115,892.24 | 111,134.54 | 114,409.98 | 114,409.98 | 752,496,507,551 |
Mar 21, 2024 | 105,102.67 | 113,425.16 | 103,496.76 | 112,817.13 | 112,817.13 | 967,770,932,137 |
Mar 20, 2024 | 116,393.70 | 116,912.24 | 103,349.13 | 105,102.67 | 105,102.67 | 1,308,645,661,884 |
Mar 19, 2024 | 114,240.53 | 117,404.58 | 108,126.64 | 116,393.28 | 116,393.28 | 753,269,109,915 |
Mar 18, 2024 | 111,937.80 | 115,335.69 | 107,923.38 | 114,241.41 | 114,241.41 | 670,195,431,948 |
Mar 17, 2024 | 119,347.32 | 120,572.54 | 109,712.41 | 111,932.73 | 111,932.73 | 828,778,068,114 |
Mar 16, 2024 | 124,482.10 | 126,441.70 | 112,313.81 | 119,349.31 | 119,349.31 | 1,227,001,117,307 |
Mar 15, 2024 | 127,887.27 | 129,037.15 | 119,705.13 | 124,475.99 | 124,475.99 | 1,105,050,298,353 |
Mar 14, 2024 | 127,984.75 | 130,295.42 | 124,525.07 | 127,885.47 | 127,885.47 | 878,504,870,570 |
Mar 13, 2024 | 136,116.48 | 136,579.58 | 122,469.33 | 127,984.75 | 127,984.75 | 1,522,480,763,388 |
Mar 12, 2024 | 115,253.80 | 138,346.84 | 111,720.26 | 136,115.06 | 136,115.06 | 2,017,181,815,611 |
Mar 11, 2024 | 119,639.88 | 119,726.44 | 112,852.05 | 115,256.02 | 115,256.02 | 635,101,761,448 |
Mar 10, 2024 | 116,722.48 | 119,857.63 | 114,869.98 | 119,640.70 | 119,640.70 | 693,114,130,515 |
Mar 09, 2024 | 116,496.18 | 118,237.09 | 111,817.55 | 116,722.30 | 116,722.30 | 927,725,242,549 |
Mar 08, 2024 | 113,990.05 | 118,646.91 | 111,326.22 | 116,496.74 | 116,496.74 | 861,331,376,969 |
Mar 07, 2024 | 109,485.73 | 116,481.23 | 106,879.00 | 113,990.05 | 113,990.05 | 986,485,898,524 |
Mar 06, 2024 | 118,293.19 | 122,478.84 | 99,437.53 | 109,488.62 | 109,488.62 | 1,825,102,897,670 |
Mar 05, 2024 | 120,769.62 | 123,200.04 | 116,957.02 | 118,278.73 | 118,278.73 | 1,105,088,368,131 |
Mar 04, 2024 | 125,766.20 | 125,898.06 | 116,538.12 | 120,763.66 | 120,763.66 | 942,167,860,690 |
Mar 03, 2024 | 113,291.05 | 125,825.28 | 112,656.97 | 125,756.70 | 125,756.70 | 1,385,338,579,828 |
Mar 02, 2024 | 106,763.19 | 114,898.16 | 106,763.19 | 113,323.53 | 113,323.53 | 874,091,969,512 |
Mar 01, 2024 | 99,591.09 | 113,328.20 | 98,937.59 | 106,794.72 | 106,794.72 | 1,393,292,732,640 |
Feb 29, 2024 | 98,492.77 | 104,017.88 | 95,912.75 | 99,607.00 | 99,607.00 | 1,026,179,272,774 |
Feb 28, 2024 | 95,856.56 | 101,501.47 | 95,856.56 | 98,503.47 | 98,503.47 | 854,012,991,426 |
Feb 27, 2024 | 93,287.65 | 97,140.91 | 92,123.66 | 95,846.36 | 95,846.36 | 518,425,914,841 |
Feb 26, 2024 | 93,684.61 | 93,907.87 | 92,906.77 | 93,280.75 | 93,280.75 | 300,321,140,751 |
Feb 25, 2024 | 91,607.77 | 93,993.72 | 91,465.51 | 93,685.17 | 93,685.17 | 321,695,490,573 |
Feb 24, 2024 | 91,288.48 | 91,924.08 | 90,159.55 | 91,610.29 | 91,610.29 | 341,890,044,789 |
Feb 23, 2024 | 91,914.55 | 92,279.35 | 90,491.57 | 91,289.77 | 91,289.77 | 413,188,644,821 |
Feb 22, 2024 | 92,930.65 | 92,942.84 | 90,133.77 | 91,911.91 | 91,911.91 | 394,251,844,978 |
Feb 21, 2024 | 95,206.04 | 95,524.43 | 91,073.55 | 92,932.65 | 92,932.65 | 521,827,143,675 |
Feb 20, 2024 | 94,265.44 | 95,684.42 | 94,210.73 | 95,204.88 | 95,204.88 | 393,776,791,630 |
Feb 19, 2024 | 93,267.55 | 94,983.92 | 93,122.24 | 94,253.89 | 94,253.89 | 334,127,017,001 |
Feb 18, 2024 | 94,101.93 | 94,240.56 | 91,168.55 | 93,266.78 | 93,266.78 | 349,725,849,073 |
Feb 17, 2024 | 92,459.46 | 94,583.16 | 92,345.11 | 94,103.02 | 94,103.02 | 418,311,040,653 |
Feb 16, 2024 | 92,878.11 | 94,157.62 | 91,986.55 | 92,455.59 | 92,455.59 | 525,112,665,375 |
Feb 15, 2024 | 92,546.98 | 94,387.55 | 91,684.52 | 92,877.82 | 92,877.82 | 581,298,492,494 |
Feb 14, 2024 | 96,954.40 | 97,200.11 | 91,541.32 | 92,548.70 | 92,548.70 | 656,519,198,351 |
Feb 13, 2024 | 95,263.39 | 97,592.71 | 93,699.33 | 96,956.91 | 96,956.91 | 401,245,237,196 |
Feb 12, 2024 | 94,274.79 | 97,122.91 | 94,124.83 | 95,256.81 | 95,256.81 | 418,820,761,303 |
Feb 11, 2024 | 94,106.59 | 94,771.59 | 93,343.77 | 94,285.83 | 94,285.83 | 305,602,751,101 |
Feb 10, 2024 | 94,050.10 | 95,697.11 | 93,797.56 | 94,108.96 | 94,108.96 | 527,618,997,893 |
Feb 09, 2024 | 91,092.52 | 94,095.52 | 91,193.16 | 94,041.77 | 94,041.77 | 361,248,999,651 |
Feb 08, 2024 | 90,642.92 | 91,332.41 | 89,827.15 | 91,084.96 | 91,084.96 | 324,036,473,009 |
Feb 07, 2024 | 90,205.88 | 91,259.84 | 90,001.58 | 90,641.30 | 90,641.30 | 285,411,577,725 |
Feb 06, 2024 | 89,613.12 | 90,897.70 | 89,264.63 | 90,206.07 | 90,206.07 | 273,281,539,327 |
Feb 05, 2024 | 92,163.38 | 92,163.38 | 89,278.26 | 89,611.91 | 89,611.91 | 277,733,777,919 |
Feb 04, 2024 | 91,051.84 | 92,498.74 | 90,933.47 | 92,167.70 | 92,167.70 | 250,998,101,881 |
Feb 03, 2024 | 89,794.16 | 91,300.74 | 89,369.27 | 91,051.95 | 91,051.95 | 272,609,219,840 |
Feb 02, 2024 | 89,094.76 | 90,505.45 | 87,676.91 | 89,793.88 | 89,793.88 | 308,693,242,005 |
Feb 01, 2024 | 89,571.22 | 93,038.16 | 88,426.31 | 89,098.05 | 89,098.05 | 465,648,128,821 |
Jan 31, 2024 | 91,302.33 | 91,382.68 | 89,272.00 | 89,565.68 | 89,565.68 | 316,261,966,580 |
Jan 30, 2024 | 91,441.87 | 91,643.45 | 89,318.11 | 91,302.33 | 91,302.33 | 368,787,083,607 |
Jan 29, 2024 | 91,047.51 | 91,535.42 | 90,150.25 | 91,449.84 | 91,449.84 | 318,582,435,399 |
Jan 28, 2024 | 89,652.38 | 91,319.77 | 88,830.98 | 91,055.27 | 91,055.27 | 282,686,632,557 |
Jan 27, 2024 | 87,523.86 | 90,257.13 | 87,347.56 | 89,650.35 | 89,650.35 | 331,765,697,570 |
Jan 26, 2024 | 88,061.81 | 88,061.81 | 86,449.23 | 87,524.73 | 87,524.73 | 313,538,542,468 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |