Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 59,603.85 | 59,622.77 | 59,582.04 | 59,592.20 | 59,592.20 | 466,597 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 60,958.97 | 60,958.97 | 56,710.21 | 58,730.99 | 58,730.99 | 949,632 |
Apr 30, 2024 | 63,810.20 | 63,960.13 | 59,479.33 | 60,958.97 | 60,958.97 | 1,020,710 |
Apr 29, 2024 | 63,284.34 | 63,908.39 | 61,870.73 | 63,810.20 | 63,810.20 | 399,968 |
Apr 28, 2024 | 63,785.66 | 64,951.30 | 63,265.86 | 63,284.34 | 63,284.34 | 468,759 |
Apr 27, 2024 | 64,465.11 | 64,629.19 | 62,978.42 | 63,785.66 | 63,785.66 | 225,952 |
Apr 26, 2024 | 64,122.36 | 64,941.77 | 63,686.77 | 64,465.11 | 64,465.11 | 303,142 |
Apr 25, 2024 | 64,416.87 | 65,146.79 | 63,403.48 | 64,122.36 | 64,122.36 | 434,906 |
Apr 24, 2024 | 66,439.70 | 67,877.89 | 64,015.68 | 64,416.87 | 64,416.87 | 500,190 |
Apr 23, 2024 | 66,552.04 | 67,255.86 | 65,736.53 | 66,439.70 | 66,439.70 | 304,425 |
Apr 22, 2024 | 64,932.84 | 66,702.99 | 64,857.54 | 66,552.04 | 66,552.04 | 196,715 |
Apr 21, 2024 | 64,745.78 | 65,354.91 | 64,320.43 | 64,932.84 | 64,932.84 | 182,961 |
Apr 20, 2024 | 63,538.73 | 64,949.82 | 63,244.92 | 64,745.78 | 64,745.78 | 202,933 |
Apr 19, 2024 | 63,104.21 | 65,030.09 | 60,114.34 | 63,538.73 | 63,538.73 | 719,525 |
Apr 18, 2024 | 61,134.80 | 63,953.94 | 60,871.13 | 63,104.21 | 63,104.21 | 287,260 |
Apr 17, 2024 | 63,587.36 | 64,077.05 | 60,471.56 | 61,134.80 | 61,134.80 | 743,233 |
Apr 16, 2024 | 63,775.77 | 64,391.50 | 62,124.90 | 63,587.36 | 63,587.36 | 669,376 |
Apr 15, 2024 | 65,505.59 | 67,150.49 | 62,990.08 | 63,775.77 | 63,775.77 | 1,361,279 |
Apr 14, 2024 | 63,796.93 | 65,525.74 | 62,304.21 | 65,505.59 | 65,505.59 | 975,721 |
Apr 13, 2024 | 66,630.67 | 67,189.93 | 60,811.02 | 63,796.93 | 63,796.93 | 1,097,734 |
Apr 12, 2024 | 69,620.02 | 71,024.80 | 64,975.82 | 66,630.67 | 66,630.67 | 913,479 |
Apr 11, 2024 | 70,068.69 | 70,887.21 | 69,554.63 | 69,620.02 | 69,620.02 | 389,077 |
Apr 10, 2024 | 68,958.10 | 70,157.00 | 67,317.04 | 70,068.69 | 70,068.69 | 1,730,617 |
Apr 09, 2024 | 71,838.51 | 71,884.82 | 68,353.62 | 68,958.10 | 68,958.10 | 682,594 |
Apr 08, 2024 | 69,458.02 | 72,685.00 | 69,129.97 | 71,838.51 | 71,838.51 | 871,245 |
Apr 07, 2024 | 68,391.75 | 69,526.88 | 68,356.62 | 69,458.02 | 69,458.02 | 554,064 |
Apr 06, 2024 | 67,442.05 | 68,827.46 | 67,086.38 | 68,391.75 | 68,391.75 | 344,274 |
Apr 05, 2024 | 67,518.40 | 67,848.11 | 65,783.48 | 67,442.05 | 67,442.05 | 820,802 |
Apr 04, 2024 | 66,015.54 | 68,848.31 | 65,441.20 | 67,518.40 | 67,518.40 | 656,077 |
Apr 03, 2024 | 65,493.84 | 66,588.42 | 64,275.20 | 66,015.54 | 66,015.54 | 465,739 |
Apr 02, 2024 | 69,353.72 | 69,367.34 | 64,375.40 | 65,493.84 | 65,493.84 | 907,892 |
Apr 01, 2024 | 71,055.74 | 71,076.28 | 68,057.22 | 69,353.72 | 69,353.72 | 1,417,884 |
Mar 31, 2024 | 69,663.24 | 71,220.25 | 69,526.52 | 71,055.74 | 71,055.74 | 644,636 |
Mar 30, 2024 | 68,495.88 | 70,809.86 | 68,046.80 | 69,663.24 | 69,663.24 | 551,877 |
Mar 29, 2024 | 70,242.16 | 70,756.07 | 68,000.80 | 68,495.88 | 68,495.88 | 1,078,646 |
Mar 28, 2024 | 68,848.97 | 71,011.94 | 68,455.47 | 70,242.16 | 70,242.16 | 643,303 |
Mar 27, 2024 | 70,247.66 | 71,079.68 | 68,052.34 | 68,848.97 | 68,848.97 | 621,275 |
Mar 26, 2024 | 69,559.35 | 70,899.16 | 69,195.11 | 70,247.66 | 70,247.66 | 505,695 |
Mar 25, 2024 | 66,842.75 | 70,289.54 | 66,267.61 | 69,559.35 | 69,559.35 | 682,249 |
Mar 24, 2024 | 64,128.21 | 67,047.70 | 63,657.15 | 66,842.75 | 66,842.75 | 469,939 |
Mar 23, 2024 | 63,411.01 | 65,834.98 | 63,227.35 | 64,128.21 | 64,128.21 | 758,330 |
Mar 22, 2024 | 66,007.67 | 66,777.58 | 62,800.76 | 63,411.01 | 63,411.01 | 853,464 |
Mar 21, 2024 | 67,439.55 | 67,860.99 | 65,073.69 | 66,007.67 | 66,007.67 | 732,673 |
Mar 20, 2024 | 62,017.32 | 67,782.40 | 60,895.33 | 67,439.55 | 67,439.55 | 1,464,394 |
Mar 19, 2024 | 66,935.39 | 67,132.01 | 61,795.01 | 62,017.32 | 62,017.32 | 1,365,026 |
Mar 18, 2024 | 67,566.89 | 68,249.28 | 65,941.18 | 66,935.39 | 66,935.39 | 432,413 |
Mar 17, 2024 | 65,549.84 | 67,993.11 | 64,465.84 | 67,566.89 | 67,566.89 | 606,927 |
Mar 16, 2024 | 68,957.75 | 69,425.30 | 65,215.99 | 65,549.84 | 65,549.84 | 626,715 |
Mar 15, 2024 | 70,826.25 | 71,605.27 | 65,919.85 | 68,957.75 | 68,957.75 | 957,966 |
Mar 14, 2024 | 72,616.55 | 72,908.09 | 68,296.51 | 70,826.25 | 70,826.25 | 1,383,550 |
Mar 13, 2024 | 70,946.56 | 72,865.45 | 70,902.86 | 72,616.55 | 72,616.55 | 1,761,328 |
Mar 12, 2024 | 71,877.07 | 71,944.05 | 68,454.63 | 70,946.56 | 70,946.56 | 1,242,810 |
Mar 11, 2024 | 68,450.43 | 72,189.07 | 67,006.41 | 71,877.07 | 71,877.07 | 1,266,979 |
Mar 10, 2024 | 68,398.20 | 70,196.91 | 67,989.62 | 68,450.43 | 68,450.43 | 815,868 |
Mar 09, 2024 | 68,138.76 | 68,676.13 | 67,496.55 | 68,398.20 | 68,398.20 | 300,270 |
Mar 08, 2024 | 67,071.38 | 69,123.13 | 66,398.59 | 68,138.76 | 68,138.76 | 1,541,541 |
Mar 07, 2024 | 66,258.96 | 68,572.93 | 65,642.75 | 67,071.38 | 67,071.38 | 842,935 |
Mar 06, 2024 | 63,809.74 | 67,721.83 | 62,968.75 | 66,258.96 | 66,258.96 | 1,452,416 |
Mar 05, 2024 | 66,482.68 | 68,344.33 | 60,266.95 | 63,809.74 | 63,809.74 | 2,627,013 |
Mar 04, 2024 | 62,511.94 | 66,835.07 | 62,484.21 | 66,482.68 | 66,482.68 | 1,156,028 |
Mar 03, 2024 | 61,414.43 | 62,714.04 | 60,755.93 | 62,511.94 | 62,511.94 | 528,844 |
Mar 02, 2024 | 61,848.32 | 62,355.59 | 61,079.18 | 61,414.43 | 61,414.43 | 495,850 |
Mar 01, 2024 | 60,278.87 | 62,129.62 | 60,034.72 | 61,848.32 | 61,848.32 | 1,914,619 |
Feb 29, 2024 | 60,855.06 | 62,112.56 | 59,801.00 | 60,278.87 | 60,278.87 | 2,271,907 |
Feb 28, 2024 | 55,852.21 | 61,597.70 | 55,818.76 | 60,855.06 | 60,855.06 | 2,463,352 |
Feb 27, 2024 | 53,865.50 | 56,159.75 | 53,790.63 | 55,852.21 | 55,852.21 | 1,150,914 |
Feb 26, 2024 | 51,771.14 | 54,605.25 | 50,836.21 | 53,865.50 | 53,865.50 | 1,272,616 |
Feb 25, 2024 | 51,247.38 | 51,979.66 | 51,215.43 | 51,771.14 | 51,771.14 | 1,195,172 |
Feb 24, 2024 | 50,761.50 | 51,559.90 | 50,220.32 | 51,247.38 | 51,247.38 | 316,865 |
Feb 23, 2024 | 51,048.89 | 51,238.09 | 50,229.02 | 50,761.50 | 50,761.50 | 275,971 |
Feb 22, 2024 | 51,815.46 | 51,815.46 | 50,478.68 | 51,048.89 | 51,048.89 | 316,996 |
Feb 21, 2024 | 51,974.66 | 51,992.23 | 50,106.43 | 51,815.46 | 51,815.46 | 744,918 |
Feb 20, 2024 | 51,828.34 | 52,170.17 | 48,849.55 | 51,974.66 | 51,974.66 | 1,655,709 |
Feb 19, 2024 | 51,791.74 | 52,478.61 | 51,641.11 | 51,828.34 | 51,828.34 | 815,726 |
Feb 18, 2024 | 51,114.82 | 52,194.93 | 50,717.96 | 51,791.74 | 51,791.74 | 566,829 |
Feb 17, 2024 | 51,585.01 | 51,636.68 | 50,389.38 | 51,114.82 | 51,114.82 | 426,060 |
Feb 16, 2024 | 51,285.38 | 51,780.89 | 51,048.89 | 51,585.01 | 51,585.01 | 467,529 |
Feb 15, 2024 | 52,127.96 | 53,174.98 | 50,771.75 | 51,285.38 | 51,285.38 | 2,656,836 |
Feb 14, 2024 | 49,267.14 | 52,223.28 | 49,032.74 | 52,127.96 | 52,127.96 | 716,891 |
Feb 13, 2024 | 49,768.18 | 49,964.00 | 48,415.36 | 49,267.14 | 49,267.14 | 554,910 |
Feb 12, 2024 | 47,825.85 | 49,879.58 | 47,258.14 | 49,768.18 | 49,768.18 | 686,781 |
Feb 11, 2024 | 46,901.99 | 47,893.32 | 46,748.30 | 47,825.85 | 47,825.85 | 748,368 |
Feb 10, 2024 | 46,859.65 | 47,468.85 | 46,585.96 | 46,901.99 | 46,901.99 | 186,646 |
Feb 09, 2024 | 44,827.93 | 47,466.81 | 44,827.93 | 46,859.65 | 46,859.65 | 943,732 |
Feb 08, 2024 | 43,858.56 | 44,982.64 | 43,858.56 | 44,827.93 | 44,827.93 | 334,373 |
Feb 07, 2024 | 42,858.56 | 43,902.19 | 42,649.14 | 43,858.56 | 43,858.56 | 327,125 |
Feb 06, 2024 | 42,361.50 | 43,094.73 | 42,353.18 | 42,858.56 | 42,858.56 | 274,308 |
Feb 05, 2024 | 42,549.18 | 43,307.14 | 42,078.93 | 42,361.50 | 42,361.50 | 677,912 |
Feb 04, 2024 | 42,753.33 | 43,148.43 | 42,110.36 | 42,549.18 | 42,549.18 | 194,985 |
Feb 03, 2024 | 42,838.93 | 43,230.47 | 42,403.96 | 42,753.33 | 42,753.33 | 606,725 |
Feb 02, 2024 | 43,044.11 | 43,375.98 | 41,886.55 | 42,838.93 | 42,838.93 | 654,531 |
Feb 01, 2024 | 42,420.64 | 43,175.89 | 41,228.98 | 43,044.11 | 43,044.11 | 339,953 |
Jan 31, 2024 | 42,966.23 | 43,405.01 | 42,173.87 | 42,420.64 | 42,420.64 | 419,486 |
Jan 30, 2024 | 43,552.00 | 43,762.51 | 42,966.23 | 42,966.23 | 42,966.23 | 731,684 |
Jan 29, 2024 | 42,194.50 | 43,552.00 | 41,825.59 | 43,552.00 | 43,552.00 | 1,119,604 |
Jan 28, 2024 | 41,785.83 | 42,749.10 | 41,747.36 | 42,194.50 | 42,194.50 | 506,414 |
Jan 27, 2024 | 42,218.15 | 42,282.16 | 41,521.83 | 41,785.83 | 41,785.83 | 791,695 |
Jan 26, 2024 | 40,670.05 | 42,845.36 | 40,017.96 | 42,218.15 | 42,218.15 | 1,679,065 |
Jan 25, 2024 | 40,178.59 | 40,923.84 | 39,923.45 | 40,670.05 | 40,670.05 | 2,256,614 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |