Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 22,364.70 | 22,446.90 | 22,250.05 | 22,411.95 | 22,411.95 | 1,053,100 |
Jun 13, 2024 | 22,355.95 | 22,386.80 | 22,273.90 | 22,296.70 | 22,296.70 | 1,385,400 |
Jun 12, 2024 | 22,190.90 | 22,376.75 | 22,135.50 | 22,232.40 | 22,232.40 | 1,331,500 |
Jun 11, 2024 | 22,140.05 | 22,220.70 | 22,038.30 | 22,125.45 | 22,125.45 | 1,247,400 |
Jun 10, 2024 | 22,182.55 | 22,326.55 | 22,085.65 | 22,154.85 | 22,154.85 | 1,282,100 |
Jun 07, 2024 | 21,937.85 | 22,224.95 | 21,814.45 | 22,165.80 | 22,165.80 | 1,612,700 |
Jun 06, 2024 | 21,850.90 | 22,034.90 | 21,710.40 | 21,894.90 | 21,894.90 | 2,328,400 |
Jun 05, 2024 | 21,048.90 | 21,785.30 | 20,666.95 | 21,682.60 | 21,682.60 | 3,542,100 |
Jun 04, 2024 | 22,475.45 | 22,475.45 | 20,457.90 | 20,819.50 | 20,819.50 | 5,333,400 |
Jun 03, 2024 | 22,600.40 | 22,660.05 | 22,259.40 | 22,596.40 | 22,596.40 | 2,798,500 |
May 31, 2024 | 21,696.35 | 21,786.80 | 21,565.75 | 21,718.30 | 21,718.30 | 2,091,900 |
May 30, 2024 | 21,530.40 | 21,740.45 | 21,529.60 | 21,597.30 | 21,597.30 | 1,176,900 |
May 29, 2024 | 21,829.10 | 21,914.40 | 21,593.00 | 21,620.45 | 21,620.45 | 1,251,300 |
May 28, 2024 | 22,011.35 | 22,056.10 | 21,917.05 | 21,982.15 | 21,982.15 | 1,081,200 |
May 27, 2024 | 21,913.00 | 22,143.45 | 21,868.70 | 21,965.60 | 21,965.60 | 1,328,700 |
May 24, 2024 | 21,686.00 | 21,890.65 | 21,673.10 | 21,852.30 | 21,852.30 | 1,164,900 |
May 23, 2024 | 21,370.10 | 21,759.20 | 21,352.95 | 21,731.65 | 21,731.65 | 1,097,300 |
May 22, 2024 | 21,463.70 | 21,463.70 | 21,198.80 | 21,326.70 | 21,326.70 | 1,039,000 |
May 21, 2024 | 21,373.55 | 21,495.80 | 21,373.50 | 21,438.20 | 21,438.20 | 1,012,400 |
May 17, 2024 | 21,354.45 | 21,509.50 | 21,320.10 | 21,478.30 | 21,478.30 | 932,500 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |