Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 20,156.34 | 20,335.92 | 20,156.34 | 20,294.45 | 20,294.45 | - |
Mar 28, 2024 | 20,213.34 | 20,222.20 | 20,065.93 | 20,146.55 | 20,146.55 | 4,294,000 |
Mar 27, 2024 | 20,158.07 | 20,255.10 | 20,108.96 | 20,200.12 | 20,200.12 | 3,865,800 |
Mar 26, 2024 | 20,208.88 | 20,397.07 | 19,977.40 | 20,126.49 | 20,126.49 | 4,582,900 |
Mar 25, 2024 | 20,228.64 | 20,285.38 | 20,172.80 | 20,192.25 | 20,192.25 | 3,611,700 |
Mar 22, 2024 | 20,232.06 | 20,296.10 | 20,084.31 | 20,228.43 | 20,228.43 | 4,690,300 |
Mar 21, 2024 | 19,843.80 | 20,199.30 | 19,843.80 | 20,199.09 | 20,199.09 | 4,424,400 |
Mar 20, 2024 | 19,879.25 | 19,994.42 | 19,728.43 | 19,784.45 | 19,784.45 | 4,499,200 |
Mar 19, 2024 | 19,798.12 | 19,921.25 | 19,762.16 | 19,857.20 | 19,857.20 | 4,061,600 |
Mar 18, 2024 | 19,706.11 | 19,879.86 | 19,706.11 | 19,879.85 | 19,879.85 | 3,761,200 |
Mar 15, 2024 | 19,845.45 | 19,888.13 | 19,682.50 | 19,682.50 | 19,682.50 | 5,186,200 |
Mar 14, 2024 | 19,920.63 | 19,995.51 | 19,775.50 | 19,937.92 | 19,937.92 | 4,476,200 |
Mar 13, 2024 | 20,024.83 | 20,112.81 | 19,866.73 | 19,928.51 | 19,928.51 | 4,854,900 |
Mar 12, 2024 | 19,672.76 | 19,917.06 | 19,664.71 | 19,914.55 | 19,914.55 | 4,044,500 |
Mar 11, 2024 | 19,671.90 | 19,828.70 | 19,649.67 | 19,726.08 | 19,726.08 | 3,536,700 |
Mar 08, 2024 | 19,966.49 | 20,065.50 | 19,638.13 | 19,785.32 | 19,785.32 | 4,903,500 |
Mar 07, 2024 | 19,678.36 | 19,794.57 | 19,630.79 | 19,693.52 | 19,693.52 | 4,581,400 |
Mar 06, 2024 | 19,283.61 | 19,532.30 | 19,246.30 | 19,499.45 | 19,499.45 | 3,886,200 |
Mar 05, 2024 | 19,398.97 | 19,453.85 | 19,332.73 | 19,386.92 | 19,386.92 | 3,826,500 |
Mar 04, 2024 | 18,952.69 | 19,333.39 | 18,952.69 | 19,305.31 | 19,305.31 | 4,014,800 |
Mar 01, 2024 | 19,021.35 | 19,041.92 | 18,923.46 | 18,935.93 | 18,935.93 | 3,350,500 |
Feb 29, 2024 | 18,796.54 | 19,019.69 | 18,794.62 | 18,966.77 | 18,966.77 | 3,892,000 |
Feb 27, 2024 | 18,964.49 | 19,023.01 | 18,752.53 | 18,854.41 | 18,854.41 | 3,784,600 |
Feb 26, 2024 | 18,899.39 | 18,974.08 | 18,854.71 | 18,948.05 | 18,948.05 | 3,220,600 |
Feb 23, 2024 | 18,950.07 | 19,012.38 | 18,889.19 | 18,889.19 | 18,889.19 | 3,696,800 |
Feb 22, 2024 | 18,826.85 | 18,881.77 | 18,758.15 | 18,852.78 | 18,852.78 | 3,580,200 |
Feb 21, 2024 | 18,673.49 | 18,729.03 | 18,645.27 | 18,676.31 | 18,676.31 | 3,295,300 |
Feb 20, 2024 | 18,610.21 | 18,756.33 | 18,610.21 | 18,753.16 | 18,753.16 | 3,375,300 |
Feb 19, 2024 | 18,561.04 | 18,663.74 | 18,561.04 | 18,635.80 | 18,635.80 | 3,839,600 |
Feb 16, 2024 | 18,639.66 | 18,715.69 | 18,585.14 | 18,607.25 | 18,607.25 | 3,658,600 |
Feb 15, 2024 | 18,664.45 | 18,725.47 | 18,550.86 | 18,644.57 | 18,644.57 | 3,727,500 |
Feb 05, 2024 | 18,047.40 | 18,115.80 | 17,992.17 | 18,096.07 | 18,096.07 | 2,575,800 |
Feb 02, 2024 | 18,016.35 | 18,059.93 | 17,985.89 | 18,059.93 | 18,059.93 | 2,697,800 |
Feb 01, 2024 | 17,871.27 | 17,968.11 | 17,832.95 | 17,968.11 | 17,968.11 | 2,620,500 |
Jan 31, 2024 | 17,970.41 | 17,996.33 | 17,874.95 | 17,889.56 | 17,889.56 | 2,303,000 |
Jan 30, 2024 | 18,083.45 | 18,138.74 | 18,034.63 | 18,034.63 | 18,034.63 | 2,422,700 |
Jan 29, 2024 | 18,001.24 | 18,119.63 | 17,995.11 | 18,119.63 | 18,119.63 | 2,167,700 |
Jan 26, 2024 | 17,985.44 | 18,029.85 | 17,943.65 | 17,995.03 | 17,995.03 | 2,484,900 |
Jan 25, 2024 | 17,894.83 | 18,014.26 | 17,894.83 | 18,002.62 | 18,002.62 | 2,496,500 |
Jan 24, 2024 | 17,883.62 | 17,944.98 | 17,856.34 | 17,875.83 | 17,875.83 | 2,687,500 |
Jan 23, 2024 | 17,840.28 | 17,893.73 | 17,801.89 | 17,874.59 | 17,874.59 | 3,182,700 |
Jan 22, 2024 | 17,770.78 | 17,869.07 | 17,765.13 | 17,815.10 | 17,815.10 | 3,480,100 |
Jan 19, 2024 | 17,546.51 | 17,682.97 | 17,499.85 | 17,681.52 | 17,681.52 | 3,364,900 |
Jan 18, 2024 | 17,169.10 | 17,300.29 | 17,169.10 | 17,227.79 | 17,227.79 | 3,027,100 |
Jan 17, 2024 | 17,341.58 | 17,361.05 | 17,151.58 | 17,161.79 | 17,161.79 | 3,977,500 |
Jan 16, 2024 | 17,523.78 | 17,523.78 | 17,337.58 | 17,346.87 | 17,346.87 | 3,415,100 |
Jan 15, 2024 | 17,541.26 | 17,632.77 | 17,532.98 | 17,546.82 | 17,546.82 | - |
Jan 12, 2024 | 17,536.05 | 17,570.63 | 17,469.87 | 17,512.83 | 17,512.83 | 2,596,200 |
Jan 11, 2024 | 17,477.88 | 17,574.92 | 17,476.87 | 17,545.32 | 17,545.32 | 2,880,100 |
Jan 10, 2024 | 17,495.67 | 17,499.43 | 17,439.27 | 17,465.63 | 17,465.63 | 2,843,300 |
Jan 09, 2024 | 17,585.40 | 17,694.26 | 17,517.55 | 17,535.49 | 17,535.49 | 3,213,400 |
Jan 08, 2024 | 17,534.52 | 17,688.11 | 17,534.52 | 17,572.66 | 17,572.66 | 3,044,600 |
Jan 05, 2024 | 17,559.40 | 17,606.79 | 17,495.39 | 17,519.14 | 17,519.14 | 3,084,900 |
Jan 04, 2024 | 17,574.39 | 17,609.89 | 17,515.73 | 17,549.65 | 17,549.65 | 3,096,700 |
Jan 03, 2024 | 17,829.28 | 17,829.28 | 17,518.19 | 17,559.31 | 17,559.31 | 3,095,000 |
Jan 02, 2024 | 17,939.79 | 17,956.74 | 17,784.97 | 17,853.76 | 17,853.76 | 3,254,000 |
Dec 29, 2023 | 17,893.63 | 17,945.70 | 17,864.23 | 17,930.81 | 17,930.81 | 2,868,000 |
Dec 28, 2023 | 17,900.76 | 17,928.14 | 17,841.76 | 17,910.37 | 17,910.37 | 3,289,700 |
Dec 27, 2023 | 17,766.73 | 17,897.16 | 17,766.73 | 17,891.50 | 17,891.50 | 3,378,000 |
Dec 26, 2023 | 17,619.09 | 17,751.73 | 17,619.09 | 17,751.73 | 17,751.73 | 2,900,000 |
Dec 25, 2023 | 17,596.27 | 17,663.35 | 17,595.27 | 17,604.84 | 17,604.84 | 3,027,400 |
Dec 22, 2023 | 17,586.16 | 17,618.17 | 17,567.55 | 17,596.63 | 17,596.63 | 3,700,300 |
Dec 21, 2023 | 17,531.45 | 17,552.90 | 17,442.76 | 17,543.74 | 17,543.74 | 4,021,800 |
Dec 20, 2023 | 17,608.35 | 17,657.65 | 17,597.48 | 17,635.20 | 17,635.20 | 4,182,900 |
Dec 19, 2023 | 17,669.84 | 17,669.84 | 17,497.32 | 17,576.55 | 17,576.55 | 3,914,800 |
Dec 18, 2023 | 17,637.86 | 17,665.91 | 17,586.88 | 17,652.03 | 17,652.03 | 3,975,400 |
Dec 15, 2023 | 17,693.33 | 17,743.54 | 17,642.79 | 17,673.87 | 17,673.87 | 5,019,300 |
Dec 14, 2023 | 17,482.38 | 17,668.35 | 17,482.38 | 17,653.11 | 17,653.11 | 4,072,600 |
Dec 13, 2023 | 17,447.51 | 17,507.92 | 17,438.69 | 17,468.93 | 17,468.93 | 3,410,000 |
Dec 12, 2023 | 17,429.61 | 17,528.72 | 17,404.88 | 17,450.63 | 17,450.63 | 3,356,500 |
Dec 11, 2023 | 17,416.96 | 17,451.82 | 17,372.82 | 17,418.34 | 17,418.34 | 3,003,300 |
Dec 08, 2023 | 17,309.36 | 17,465.35 | 17,309.36 | 17,383.99 | 17,383.99 | 3,155,300 |
Dec 07, 2023 | 17,356.92 | 17,387.94 | 17,273.71 | 17,278.74 | 17,278.74 | 3,368,200 |
Dec 06, 2023 | 17,340.82 | 17,439.85 | 17,337.47 | 17,360.72 | 17,360.72 | 3,307,100 |
Dec 05, 2023 | 17,401.59 | 17,401.59 | 17,252.57 | 17,328.01 | 17,328.01 | 3,623,500 |
Dec 04, 2023 | 17,450.64 | 17,516.61 | 17,398.10 | 17,421.48 | 17,421.48 | 3,929,200 |
Dec 01, 2023 | 17,422.35 | 17,450.13 | 17,355.89 | 17,438.35 | 17,438.35 | 3,399,000 |
Nov 30, 2023 | 17,389.20 | 17,433.85 | 17,313.30 | 17,433.85 | 17,433.85 | 4,478,400 |
Nov 29, 2023 | 17,352.11 | 17,441.79 | 17,323.27 | 17,370.56 | 17,370.56 | 3,414,100 |
Nov 28, 2023 | 17,150.30 | 17,360.38 | 17,145.20 | 17,341.25 | 17,341.25 | 3,435,400 |
Nov 27, 2023 | 17,291.23 | 17,351.93 | 17,133.76 | 17,137.42 | 17,137.42 | 3,164,500 |
Nov 24, 2023 | 17,304.65 | 17,336.13 | 17,268.38 | 17,287.42 | 17,287.42 | 3,037,300 |
Nov 23, 2023 | 17,291.33 | 17,343.61 | 17,228.45 | 17,294.55 | 17,294.55 | 3,179,200 |
Nov 22, 2023 | 17,325.60 | 17,344.53 | 17,264.95 | 17,310.26 | 17,310.26 | 3,167,500 |
Nov 21, 2023 | 17,239.94 | 17,421.17 | 17,239.94 | 17,416.70 | 17,416.70 | 3,727,100 |
Nov 20, 2023 | 17,197.82 | 17,219.76 | 17,151.82 | 17,210.47 | 17,210.47 | 3,044,800 |
Nov 17, 2023 | 17,155.86 | 17,253.47 | 17,147.56 | 17,208.95 | 17,208.95 | 3,186,300 |
Nov 16, 2023 | 17,136.52 | 17,194.32 | 17,089.40 | 17,171.18 | 17,171.18 | 3,308,400 |
Nov 15, 2023 | 17,039.62 | 17,143.88 | 17,034.95 | 17,128.78 | 17,128.78 | 3,950,300 |
Nov 14, 2023 | 16,884.52 | 16,946.38 | 16,884.52 | 16,915.71 | 16,915.71 | 2,619,800 |
Nov 13, 2023 | 16,711.53 | 16,961.02 | 16,711.53 | 16,839.29 | 16,839.29 | 2,512,400 |
Nov 10, 2023 | 16,725.94 | 16,725.94 | 16,651.23 | 16,682.67 | 16,682.67 | 2,157,500 |
Nov 09, 2023 | 16,741.16 | 16,759.43 | 16,680.91 | 16,745.65 | 16,745.65 | 2,433,800 |
Nov 08, 2023 | 16,691.32 | 16,775.23 | 16,665.40 | 16,740.83 | 16,740.83 | 2,664,300 |
Nov 07, 2023 | 16,650.14 | 16,684.95 | 16,608.10 | 16,684.95 | 16,684.95 | 2,180,100 |
Nov 06, 2023 | 16,572.56 | 16,720.56 | 16,572.56 | 16,649.36 | 16,649.36 | 2,709,700 |
Nov 03, 2023 | 16,412.54 | 16,520.10 | 16,412.54 | 16,507.65 | 16,507.65 | 2,809,400 |
Nov 02, 2023 | 16,094.26 | 16,396.95 | 16,094.26 | 16,396.95 | 16,396.95 | 2,464,200 |
Nov 01, 2023 | 16,027.72 | 16,099.03 | 15,978.26 | 16,038.56 | 16,038.56 | 2,183,800 |
Oct 31, 2023 | 16,176.58 | 16,215.35 | 15,975.91 | 16,001.27 | 16,001.27 | 2,703,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |