Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 21,354.45 | 21,509.50 | 21,320.10 | 21,478.30 | 21,478.30 | - |
May 16, 2024 | 21,308.05 | 21,445.65 | 21,093.85 | 21,416.10 | 21,416.10 | 1,512,300 |
May 15, 2024 | 21,281.10 | 21,293.80 | 21,125.15 | 21,186.00 | 21,186.00 | 1,080,400 |
May 14, 2024 | 21,247.50 | 21,317.55 | 21,184.95 | 21,254.55 | 21,254.55 | 910,700 |
May 13, 2024 | 21,062.70 | 21,288.55 | 20,934.40 | 21,249.80 | 21,249.80 | 1,023,400 |
May 10, 2024 | 21,120.35 | 21,270.70 | 21,017.65 | 21,094.15 | 21,094.15 | 1,219,800 |
May 09, 2024 | 21,376.05 | 21,475.25 | 21,072.60 | 21,093.50 | 21,093.50 | 1,628,600 |
May 08, 2024 | 21,457.30 | 21,528.20 | 21,396.40 | 21,428.35 | 21,428.35 | 1,878,800 |
May 07, 2024 | 21,783.00 | 21,807.75 | 21,509.40 | 21,543.50 | 21,543.50 | 1,586,400 |
May 06, 2024 | 21,857.75 | 21,890.75 | 21,707.05 | 21,743.70 | 21,743.70 | 2,573,600 |
May 03, 2024 | 22,009.30 | 22,136.60 | 21,707.45 | 21,797.40 | 21,797.40 | 1,979,500 |
May 02, 2024 | 21,785.45 | 21,967.90 | 21,773.85 | 21,873.70 | 21,873.70 | 2,700,700 |
Apr 30, 2024 | 21,827.50 | 22,073.70 | 21,779.20 | 21,841.15 | 21,841.15 | 2,895,400 |
Apr 29, 2024 | 21,426.25 | 21,832.00 | 21,418.15 | 21,811.20 | 21,811.20 | 1,680,200 |
Apr 26, 2024 | 21,552.55 | 21,552.55 | 21,304.55 | 21,354.05 | 21,354.05 | 1,360,000 |
Apr 25, 2024 | 21,290.55 | 21,612.90 | 21,269.50 | 21,545.35 | 21,545.35 | 2,336,100 |
Apr 24, 2024 | 21,391.00 | 21,481.65 | 21,361.30 | 21,442.60 | 21,442.60 | 726,200 |
Apr 23, 2024 | 21,476.00 | 21,477.25 | 21,302.70 | 21,334.20 | 21,334.20 | 876,000 |
Apr 22, 2024 | 21,409.10 | 21,409.70 | 21,194.45 | 21,326.50 | 21,326.50 | 975,900 |
Apr 19, 2024 | 20,758.95 | 21,211.10 | 20,694.35 | 21,173.00 | 21,173.00 | 1,100,300 |
Apr 18, 2024 | 21,142.75 | 21,228.20 | 20,862.00 | 20,899.45 | 20,899.45 | 1,244,100 |
Apr 16, 2024 | 20,996.95 | 21,145.95 | 20,964.10 | 21,099.25 | 21,099.25 | 934,600 |
Apr 15, 2024 | 21,292.65 | 21,377.30 | 21,130.35 | 21,146.00 | 21,146.00 | 823,600 |
Apr 12, 2024 | 21,584.95 | 21,665.00 | 21,484.35 | 21,521.80 | 21,521.80 | 1,112,600 |
Apr 10, 2024 | 21,748.50 | 21,754.25 | 21,670.70 | 21,717.70 | 21,717.70 | 990,200 |
Apr 09, 2024 | 21,716.55 | 21,758.35 | 21,625.15 | 21,682.20 | 21,682.20 | 895,600 |
Apr 08, 2024 | 21,613.30 | 21,669.15 | 21,552.95 | 21,604.50 | 21,604.50 | 917,900 |
Apr 05, 2024 | 21,375.40 | 21,579.65 | 21,294.95 | 21,556.65 | 21,556.65 | 1,127,700 |
Apr 04, 2024 | 21,390.10 | 21,457.45 | 21,220.50 | 21,373.50 | 21,373.50 | 1,593,300 |
Apr 03, 2024 | 21,069.30 | 21,261.25 | 21,065.25 | 21,197.25 | 21,197.25 | 1,273,400 |
Apr 02, 2024 | 21,157.25 | 21,220.45 | 21,118.65 | 21,150.95 | 21,150.95 | 1,133,500 |
Apr 01, 2024 | 21,108.75 | 21,237.50 | 21,100.20 | 21,198.40 | 21,198.40 | 861,200 |
Mar 28, 2024 | 20,809.40 | 21,141.75 | 20,809.35 | 20,989.10 | 20,989.10 | 1,509,100 |
Mar 27, 2024 | 20,737.25 | 20,861.25 | 20,737.25 | 20,792.40 | 20,792.40 | 2,208,500 |
Mar 26, 2024 | 20,629.60 | 20,769.35 | 20,629.25 | 20,705.95 | 20,705.95 | 1,390,900 |
Mar 22, 2024 | 20,693.75 | 20,846.05 | 20,667.35 | 20,783.55 | 20,783.55 | 1,198,700 |
Mar 21, 2024 | 20,692.45 | 20,822.75 | 20,656.85 | 20,714.80 | 20,714.80 | 1,340,700 |
Mar 20, 2024 | 20,591.00 | 20,689.85 | 20,362.80 | 20,544.25 | 20,544.25 | 1,275,700 |
Mar 19, 2024 | 20,552.50 | 20,651.60 | 20,541.30 | 20,601.95 | 20,601.95 | 1,213,800 |
Mar 18, 2024 | 20,572.95 | 20,703.25 | 20,413.15 | 20,626.65 | 20,626.65 | 877,100 |
Mar 15, 2024 | 20,617.65 | 20,706.45 | 20,530.35 | 20,644.30 | 20,644.30 | 2,910,400 |
Mar 14, 2024 | 20,725.30 | 20,864.20 | 20,590.50 | 20,725.90 | 20,725.90 | 1,353,100 |
Mar 13, 2024 | 20,928.40 | 20,960.45 | 20,696.75 | 20,758.20 | 20,758.20 | 1,745,100 |
Mar 12, 2024 | 20,867.95 | 21,069.85 | 20,647.85 | 20,897.50 | 20,897.50 | 1,618,400 |
Mar 11, 2024 | 21,001.40 | 21,020.40 | 20,833.25 | 20,862.55 | 20,862.55 | 1,325,800 |
Mar 07, 2024 | 21,017.95 | 21,063.80 | 20,947.85 | 21,005.85 | 21,005.85 | 1,080,100 |
Mar 06, 2024 | 20,815.65 | 21,064.75 | 20,802.70 | 20,986.15 | 20,986.15 | 1,690,000 |
Mar 05, 2024 | 20,846.50 | 20,958.25 | 20,814.50 | 20,854.50 | 20,854.50 | 1,133,700 |
Mar 04, 2024 | 20,852.15 | 20,959.80 | 20,807.00 | 20,927.25 | 20,927.25 | 1,213,100 |
Mar 01, 2024 | 20,446.10 | 20,863.65 | 20,446.10 | 20,842.70 | 20,842.70 | 963,000 |
Feb 29, 2024 | 20,306.85 | 20,495.40 | 20,234.75 | 20,407.90 | 20,407.90 | 1,547,000 |
Feb 28, 2024 | 20,577.05 | 20,627.90 | 20,293.35 | 20,340.40 | 20,340.40 | 898,100 |
Feb 27, 2024 | 20,564.85 | 20,631.30 | 20,527.95 | 20,552.90 | 20,552.90 | 1,192,100 |
Feb 26, 2024 | 20,585.85 | 20,724.20 | 20,585.25 | 20,619.70 | 20,619.70 | 856,200 |
Feb 23, 2024 | 20,717.70 | 20,794.65 | 20,645.00 | 20,677.10 | 20,677.10 | 876,400 |
Feb 22, 2024 | 20,635.05 | 20,712.00 | 20,440.90 | 20,665.90 | 20,665.90 | 1,168,700 |
Feb 21, 2024 | 20,897.30 | 20,897.30 | 20,631.45 | 20,686.75 | 20,686.75 | 1,111,700 |
Feb 20, 2024 | 20,517.45 | 20,818.20 | 20,482.20 | 20,800.85 | 20,800.85 | 1,070,900 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 20,526.00 | 20,552.30 | 20,401.90 | 20,472.75 | 20,472.75 | 982,700 |
Feb 15, 2024 | 20,372.20 | 20,442.95 | 20,205.35 | 20,416.15 | 20,416.15 | 1,130,100 |
Feb 14, 2024 | 19,976.65 | 20,394.00 | 19,941.10 | 20,325.55 | 20,325.55 | 1,552,100 |
Feb 13, 2024 | 19,984.30 | 20,272.10 | 19,920.05 | 20,190.50 | 20,190.50 | 1,464,300 |
Feb 12, 2024 | 20,198.40 | 20,231.55 | 19,822.05 | 19,918.50 | 19,918.50 | 1,349,800 |
Feb 09, 2024 | 20,037.85 | 20,233.55 | 19,958.60 | 20,203.30 | 20,203.30 | 2,026,600 |
Feb 08, 2024 | 20,496.65 | 20,542.85 | 20,021.35 | 20,064.70 | 20,064.70 | 2,084,800 |
Feb 07, 2024 | 20,463.45 | 20,537.60 | 20,357.85 | 20,443.65 | 20,443.65 | 1,836,500 |
Feb 06, 2024 | 20,351.80 | 20,391.00 | 20,240.55 | 20,365.50 | 20,365.50 | 1,405,800 |
Feb 05, 2024 | 20,441.35 | 20,458.05 | 20,260.00 | 20,315.85 | 20,315.85 | 1,335,600 |
Feb 02, 2024 | 20,661.05 | 20,817.50 | 20,408.30 | 20,434.05 | 20,434.05 | 1,324,200 |
Feb 01, 2024 | 20,555.95 | 20,570.20 | 20,355.70 | 20,516.65 | 20,516.65 | 1,309,000 |
Jan 31, 2024 | 20,249.25 | 20,587.45 | 20,160.55 | 20,497.50 | 20,497.50 | 1,655,500 |
Jan 30, 2024 | 20,392.15 | 20,466.30 | 20,242.70 | 20,285.50 | 20,285.50 | 1,654,100 |
Jan 29, 2024 | 20,246.40 | 20,465.00 | 20,235.75 | 20,413.35 | 20,413.35 | 2,025,000 |
Jan 25, 2024 | 20,204.15 | 20,234.90 | 19,941.30 | 20,099.40 | 20,099.40 | 1,851,400 |
Jan 24, 2024 | 19,878.55 | 20,324.50 | 19,878.55 | 20,206.40 | 20,206.40 | 2,202,400 |
Jan 23, 2024 | 20,735.50 | 20,771.85 | 20,081.30 | 20,137.05 | 20,137.05 | 2,807,900 |
Jan 19, 2024 | 20,510.35 | 20,604.90 | 20,371.15 | 20,425.35 | 20,425.35 | 1,835,500 |
Jan 18, 2024 | 20,245.95 | 20,522.10 | 20,194.75 | 20,324.05 | 20,324.05 | 2,362,600 |
Jan 17, 2024 | 20,733.70 | 21,015.80 | 20,486.90 | 20,528.90 | 20,528.90 | 3,102,400 |
Jan 16, 2024 | 21,444.05 | 21,513.50 | 21,415.00 | 21,447.15 | 21,447.15 | 1,134,200 |
Jan 15, 2024 | 21,374.50 | 21,499.35 | 21,336.70 | 21,461.35 | 21,461.35 | 1,111,000 |
Jan 12, 2024 | 21,303.75 | 21,371.95 | 21,217.90 | 21,300.70 | 21,300.70 | 932,000 |
Jan 11, 2024 | 21,299.25 | 21,382.75 | 21,170.80 | 21,249.20 | 21,249.20 | 843,900 |
Jan 10, 2024 | 21,138.85 | 21,256.95 | 21,095.85 | 21,224.30 | 21,224.30 | 907,100 |
Jan 09, 2024 | 21,385.45 | 21,479.45 | 21,155.40 | 21,197.25 | 21,197.25 | 1,083,300 |
Jan 08, 2024 | 21,511.95 | 21,554.05 | 21,270.15 | 21,292.45 | 21,292.45 | 899,400 |
Jan 05, 2024 | 21,529.95 | 21,602.10 | 21,380.40 | 21,514.20 | 21,514.20 | 1,052,100 |
Jan 04, 2024 | 21,346.75 | 21,551.55 | 21,329.10 | 21,516.60 | 21,516.60 | 1,374,200 |
Jan 03, 2024 | 21,362.15 | 21,368.30 | 21,216.55 | 21,256.55 | 21,256.55 | 1,049,800 |
Jan 02, 2024 | 21,453.70 | 21,465.80 | 21,299.10 | 21,346.15 | 21,346.15 | 1,206,200 |
Jan 01, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 21,461.50 | 21,523.90 | 21,417.40 | 21,487.45 | 21,487.45 | 1,573,200 |
Dec 28, 2023 | 21,555.35 | 21,627.35 | 21,490.80 | 21,534.10 | 21,534.10 | 1,598,300 |
Dec 27, 2023 | 21,316.00 | 21,491.70 | 21,306.05 | 21,465.70 | 21,465.70 | 963,800 |
Dec 26, 2023 | 21,240.35 | 21,303.60 | 21,192.90 | 21,261.65 | 21,261.65 | 1,064,500 |
Dec 22, 2023 | 21,339.25 | 21,413.50 | 21,138.45 | 21,197.15 | 21,197.15 | 1,307,200 |
Dec 21, 2023 | 21,087.25 | 21,359.25 | 20,996.45 | 21,326.00 | 21,326.00 | 1,385,800 |
Dec 20, 2023 | 21,518.35 | 21,552.35 | 21,096.75 | 21,201.25 | 21,201.25 | 1,452,800 |
Dec 19, 2023 | 21,476.85 | 21,491.05 | 21,337.15 | 21,434.45 | 21,434.45 | 979,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |