Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 63,055.18 | 63,257.21 | 62,090.39 | 62,971.50 | 62,971.50 | 216,768,528 |
Apr 28, 2024 | 63,418.98 | 64,215.43 | 62,915.65 | 63,054.23 | 63,054.23 | 207,866,334 |
Apr 27, 2024 | 63,820.00 | 63,868.53 | 62,652.85 | 63,418.98 | 63,418.98 | 238,251,130 |
Apr 26, 2024 | 64,568.65 | 64,643.58 | 63,509.22 | 63,820.07 | 63,820.07 | 211,095,896 |
Apr 25, 2024 | 64,220.89 | 65,043.34 | 63,047.58 | 64,568.65 | 64,568.65 | 216,170,799 |
Apr 24, 2024 | 66,390.92 | 67,041.98 | 63,853.42 | 64,220.14 | 64,220.14 | 225,089,101 |
Apr 23, 2024 | 66,853.25 | 67,071.73 | 66,020.28 | 66,390.92 | 66,390.92 | 181,878,252 |
Apr 22, 2024 | 64,956.88 | 67,017.39 | 64,768.21 | 66,853.25 | 66,853.25 | 170,497,426 |
Apr 21, 2024 | 64,913.79 | 65,524.17 | 64,496.17 | 64,956.88 | 64,956.88 | 131,377,626 |
Apr 20, 2024 | 63,897.68 | 65,355.61 | 63,368.96 | 64,913.79 | 64,913.79 | 159,128,389 |
Apr 19, 2024 | 63,494.36 | 65,270.74 | 60,026.00 | 63,898.05 | 63,898.05 | 395,656,539 |
Apr 18, 2024 | 61,298.67 | 63,928.50 | 60,965.34 | 63,494.86 | 63,494.86 | 368,344,533 |
Apr 17, 2024 | 63,762.16 | 64,352.87 | 60,076.89 | 61,298.67 | 61,298.67 | 353,304,024 |
Apr 16, 2024 | 63,412.14 | 64,070.49 | 61,786.47 | 63,761.73 | 63,761.73 | 337,021,535 |
Apr 15, 2024 | 65,679.77 | 66,700.48 | 62,636.64 | 63,413.21 | 63,413.21 | 387,495,746 |
Apr 14, 2024 | 64,130.70 | 65,703.05 | 62,590.41 | 65,679.77 | 65,679.77 | 443,914,852 |
Apr 13, 2024 | 67,172.74 | 67,763.06 | 61,715.50 | 64,130.70 | 64,130.70 | 626,322,045 |
Apr 12, 2024 | 70,107.66 | 71,067.00 | 65,903.14 | 67,173.66 | 67,173.66 | 336,846,500 |
Apr 11, 2024 | 70,599.74 | 71,067.23 | 69,723.53 | 70,108.04 | 70,108.04 | 250,620,707 |
Apr 10, 2024 | 69,092.48 | 70,867.05 | 67,702.87 | 70,599.80 | 70,599.80 | 285,625,942 |
Apr 09, 2024 | 71,778.91 | 71,788.72 | 68,506.20 | 69,092.91 | 69,092.91 | 326,954,040 |
Apr 08, 2024 | 69,438.82 | 72,581.37 | 69,279.93 | 71,778.91 | 71,778.91 | 405,994,039 |
Apr 07, 2024 | 68,990.59 | 70,099.34 | 68,915.11 | 69,438.82 | 69,438.82 | 176,271,141 |
Apr 06, 2024 | 67,823.23 | 69,502.78 | 67,643.68 | 68,997.54 | 68,997.54 | 104,600,599 |
Apr 05, 2024 | 68,415.23 | 68,531.47 | 66,254.11 | 67,823.23 | 67,823.23 | 319,982,394 |
Apr 04, 2024 | 66,076.56 | 69,031.44 | 65,296.09 | 68,416.22 | 68,416.22 | 237,059,563 |
Apr 03, 2024 | 65,557.16 | 66,724.88 | 64,738.93 | 66,076.56 | 66,076.56 | 208,421,214 |
Apr 02, 2024 | 69,767.98 | 69,768.36 | 64,768.71 | 65,557.21 | 65,557.21 | 330,153,043 |
Apr 01, 2024 | 71,221.60 | 71,226.13 | 68,364.20 | 69,767.36 | 69,767.36 | 218,972,043 |
Mar 31, 2024 | 69,734.16 | 71,221.93 | 69,714.62 | 71,221.84 | 71,221.84 | 152,063,108 |
Mar 30, 2024 | 69,902.32 | 70,282.40 | 69,709.34 | 69,734.53 | 69,734.53 | 129,560,074 |
Mar 29, 2024 | 70,778.86 | 70,878.66 | 69,282.70 | 69,902.32 | 69,902.32 | 171,497,703 |
Mar 28, 2024 | 69,310.16 | 71,240.63 | 68,997.41 | 70,778.86 | 70,778.86 | 193,890,125 |
Mar 27, 2024 | 70,023.39 | 71,374.42 | 68,551.73 | 69,310.80 | 69,310.80 | 333,850,363 |
Mar 26, 2024 | 69,898.55 | 71,184.55 | 69,508.86 | 70,023.39 | 70,023.39 | 323,119,052 |
Mar 25, 2024 | 67,201.70 | 70,831.28 | 66,553.28 | 69,898.55 | 69,898.55 | 401,642,016 |
Mar 24, 2024 | 64,256.87 | 67,317.37 | 63,901.21 | 67,201.70 | 67,201.70 | 232,638,150 |
Mar 23, 2024 | 63,494.32 | 65,709.56 | 63,137.02 | 64,256.87 | 64,256.87 | 191,825,780 |
Mar 22, 2024 | 65,486.54 | 66,396.73 | 62,579.43 | 63,491.30 | 63,491.30 | 354,617,956 |
Mar 21, 2024 | 67,812.91 | 67,965.41 | 64,862.01 | 65,486.54 | 65,486.54 | 435,664,744 |
Mar 20, 2024 | 61,906.61 | 67,862.77 | 60,832.58 | 67,811.02 | 67,811.02 | 688,713,785 |
Mar 19, 2024 | 67,529.76 | 67,752.55 | 61,698.52 | 61,905.34 | 61,905.34 | 676,703,707 |
Mar 18, 2024 | 68,288.53 | 68,555.46 | 66,569.93 | 67,529.76 | 67,529.76 | 300,089,033 |
Mar 17, 2024 | 65,346.89 | 68,583.38 | 64,642.54 | 68,289.92 | 68,289.92 | 303,580,443 |
Mar 16, 2024 | 69,260.31 | 69,733.95 | 65,164.49 | 65,346.62 | 65,346.62 | 377,129,133 |
Mar 15, 2024 | 71,344.37 | 72,003.34 | 65,986.47 | 69,260.44 | 69,260.44 | 627,985,014 |
Mar 14, 2024 | 73,027.29 | 73,505.73 | 68,914.55 | 71,341.95 | 71,341.95 | 490,210,381 |
Mar 13, 2024 | 71,349.41 | 73,473.40 | 71,329.20 | 73,027.80 | 73,027.80 | 354,438,325 |
Mar 12, 2024 | 72,213.20 | 72,443.52 | 69,325.08 | 71,349.41 | 71,349.41 | 561,166,424 |
Mar 11, 2024 | 68,989.99 | 72,630.55 | 67,792.94 | 72,213.21 | 72,213.21 | 649,316,551 |
Mar 10, 2024 | 68,471.44 | 69,806.59 | 68,436.87 | 68,991.67 | 68,991.67 | 267,494,256 |
Mar 09, 2024 | 68,369.59 | 68,661.73 | 68,215.82 | 68,471.39 | 68,471.39 | 156,203,137 |
Mar 08, 2024 | 67,170.61 | 69,677.81 | 66,798.50 | 68,370.42 | 68,370.42 | 516,103,698 |
Mar 07, 2024 | 66,224.16 | 67,977.90 | 65,868.69 | 67,171.30 | 67,171.30 | 452,690,552 |
Mar 06, 2024 | 64,042.05 | 67,526.70 | 63,054.94 | 66,224.56 | 66,224.56 | 703,491,028 |
Mar 05, 2024 | 68,094.67 | 68,820.00 | 60,465.38 | 64,045.10 | 64,045.10 | 1,143,264,859 |
Mar 04, 2024 | 62,991.76 | 68,098.94 | 62,991.76 | 68,088.04 | 68,088.04 | 593,452,539 |
Mar 03, 2024 | 61,979.59 | 63,023.92 | 61,558.86 | 62,989.41 | 62,989.41 | 201,448,564 |
Mar 02, 2024 | 62,515.15 | 62,515.15 | 61,797.65 | 61,986.43 | 61,986.43 | 162,507,076 |
Mar 01, 2024 | 61,250.21 | 62,810.90 | 60,971.79 | 62,521.04 | 62,521.04 | 306,901,727 |
Feb 29, 2024 | 62,333.57 | 63,301.09 | 60,719.54 | 61,305.49 | 61,305.49 | 697,813,822 |
Feb 28, 2024 | 56,915.95 | 63,542.32 | 56,770.99 | 62,334.81 | 62,334.81 | 838,533,659 |
Feb 27, 2024 | 54,498.77 | 57,197.34 | 54,485.14 | 56,914.78 | 56,914.78 | 437,956,522 |
Feb 26, 2024 | 51,852.29 | 54,680.68 | 51,019.20 | 54,497.64 | 54,497.64 | 341,803,870 |
Feb 25, 2024 | 51,574.91 | 51,944.83 | 51,450.66 | 51,855.00 | 51,855.00 | 214,836,848 |
Feb 24, 2024 | 50,787.97 | 51,603.29 | 50,622.94 | 51,574.21 | 51,574.21 | 119,477,975 |
Feb 23, 2024 | 51,323.14 | 51,429.30 | 50,696.25 | 50,787.77 | 50,787.77 | 151,548,814 |
Feb 22, 2024 | 51,776.88 | 51,905.33 | 51,044.85 | 51,328.76 | 51,328.76 | 262,202,070 |
Feb 21, 2024 | 52,308.37 | 52,347.21 | 50,754.37 | 51,740.49 | 51,740.49 | 258,684,294 |
Feb 20, 2024 | 51,877.26 | 52,789.80 | 51,004.06 | 52,313.27 | 52,313.27 | 274,979,362 |
Feb 19, 2024 | 52,123.90 | 52,419.11 | 51,841.73 | 51,875.81 | 51,875.81 | 257,821,792 |
Feb 18, 2024 | 51,669.34 | 52,313.57 | 51,319.00 | 52,118.57 | 52,118.57 | 233,512,323 |
Feb 17, 2024 | 52,092.31 | 52,107.63 | 50,768.85 | 51,669.57 | 51,669.57 | 92,153,757 |
Feb 16, 2024 | 51,834.32 | 52,316.81 | 51,629.48 | 52,091.05 | 52,091.05 | 225,637,598 |
Feb 15, 2024 | 51,761.20 | 52,656.83 | 51,443.30 | 51,837.79 | 51,837.79 | 293,092,711 |
Feb 14, 2024 | 49,602.71 | 51,787.61 | 49,370.91 | 51,763.23 | 51,763.23 | 243,591,858 |
Feb 13, 2024 | 49,965.09 | 50,145.47 | 48,504.23 | 49,604.07 | 49,604.07 | 234,556,996 |
Feb 12, 2024 | 48,084.88 | 50,075.89 | 47,772.55 | 49,962.41 | 49,962.41 | 245,772,367 |
Feb 11, 2024 | 47,699.35 | 48,315.30 | 47,619.13 | 48,081.12 | 48,081.12 | 196,660,650 |
Feb 10, 2024 | 47,142.91 | 47,919.42 | 46,932.06 | 47,700.99 | 47,700.99 | 98,748,845 |
Feb 09, 2024 | 45,235.48 | 47,857.29 | 45,218.49 | 47,142.60 | 47,142.60 | 264,105,873 |
Feb 08, 2024 | 44,177.27 | 45,335.56 | 44,177.27 | 45,234.20 | 45,234.20 | 225,626,295 |
Feb 07, 2024 | 43,114.17 | 44,188.31 | 42,836.60 | 44,175.16 | 44,175.16 | 161,895,309 |
Feb 06, 2024 | 42,547.53 | 43,217.66 | 42,510.00 | 43,114.10 | 43,114.10 | 141,464,214 |
Feb 05, 2024 | 42,510.35 | 43,304.86 | 42,310.30 | 42,547.54 | 42,547.54 | 104,130,351 |
Feb 04, 2024 | 42,915.61 | 42,968.70 | 42,459.06 | 42,510.57 | 42,510.57 | 63,664,846 |
Feb 03, 2024 | 43,049.84 | 43,189.90 | 42,882.29 | 42,915.95 | 42,915.95 | 48,372,337 |
Feb 02, 2024 | 42,950.95 | 43,213.23 | 42,671.85 | 43,049.55 | 43,049.55 | 94,697,060 |
Feb 01, 2024 | 42,500.19 | 43,015.32 | 41,903.43 | 42,951.15 | 42,951.15 | 130,017,115 |
Jan 31, 2024 | 42,901.20 | 43,521.09 | 42,350.09 | 42,502.30 | 42,502.30 | 153,764,640 |
Jan 30, 2024 | 43,143.78 | 43,586.74 | 42,862.28 | 42,894.68 | 42,894.68 | 166,786,539 |
Jan 29, 2024 | 41,878.23 | 43,146.95 | 41,801.92 | 43,145.43 | 43,145.43 | 172,340,339 |
Jan 28, 2024 | 42,015.47 | 42,626.55 | 41,709.49 | 41,876.04 | 41,876.04 | 109,190,766 |
Jan 27, 2024 | 41,812.55 | 42,033.01 | 41,457.29 | 42,015.23 | 42,015.23 | 81,315,161 |
Jan 26, 2024 | 39,850.80 | 41,992.84 | 39,806.07 | 41,817.85 | 41,817.85 | 166,669,726 |
Jan 25, 2024 | 39,990.49 | 40,140.24 | 39,560.38 | 39,844.45 | 39,844.45 | 116,275,785 |
Jan 24, 2024 | 39,700.63 | 40,150.57 | 39,545.04 | 39,994.59 | 39,994.59 | 130,849,285 |
Jan 23, 2024 | 39,545.82 | 40,053.45 | 38,520.48 | 39,695.30 | 39,695.30 | 324,601,169 |
Jan 22, 2024 | 41,543.78 | 41,582.85 | 39,545.40 | 39,545.40 | 39,545.40 | 242,488,557 |
Jan 21, 2024 | 41,641.92 | 41,747.56 | 41,531.84 | 41,538.60 | 41,538.60 | 50,540,088 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |