Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 7,129.31 | 7,164.31 | 7,074.09 | 7,097.78 | 7,097.78 | - |
May 07, 2024 | 7,136.85 | 7,159.77 | 7,108.18 | 7,123.61 | 7,123.61 | 148,490,800 |
May 06, 2024 | 7,171.59 | 7,178.77 | 7,102.69 | 7,135.89 | 7,135.89 | 164,988,900 |
May 03, 2024 | 7,142.86 | 7,165.10 | 7,094.62 | 7,134.72 | 7,134.72 | 159,524,500 |
May 02, 2024 | 7,227.61 | 7,232.95 | 7,072.47 | 7,117.42 | 7,117.42 | 145,628,700 |
Apr 30, 2024 | 7,187.41 | 7,266.87 | 7,179.69 | 7,234.20 | 7,234.20 | 156,560,600 |
Apr 29, 2024 | 7,021.49 | 7,155.78 | 7,021.49 | 7,155.78 | 7,155.78 | 129,998,600 |
Apr 26, 2024 | 7,137.93 | 7,149.25 | 7,036.08 | 7,036.08 | 7,036.08 | 137,603,900 |
Apr 25, 2024 | 7,167.98 | 7,177.06 | 7,132.10 | 7,155.29 | 7,155.29 | 140,400,000 |
Apr 24, 2024 | 7,127.05 | 7,191.18 | 7,126.85 | 7,174.53 | 7,174.53 | 154,056,000 |
Apr 23, 2024 | 7,102.81 | 7,165.95 | 7,099.84 | 7,110.81 | 7,110.81 | 172,892,100 |
Apr 22, 2024 | 7,099.52 | 7,117.02 | 7,026.48 | 7,073.82 | 7,073.82 | 121,595,900 |
Apr 19, 2024 | 7,131.46 | 7,141.58 | 7,036.21 | 7,087.32 | 7,087.32 | 150,694,500 |
Apr 18, 2024 | 7,151.74 | 7,180.56 | 7,135.52 | 7,166.81 | 7,166.81 | 129,376,600 |
Apr 17, 2024 | 7,199.83 | 7,234.37 | 7,130.84 | 7,130.84 | 7,130.84 | 143,541,300 |
Apr 16, 2024 | 7,130.63 | 7,188.09 | 7,066.57 | 7,164.81 | 7,164.81 | 175,642,500 |
Apr 05, 2024 | 7,245.32 | 7,298.86 | 7,239.27 | 7,286.88 | 7,286.88 | 94,886,600 |
Apr 04, 2024 | 7,170.72 | 7,254.40 | 7,165.83 | 7,254.40 | 7,254.40 | 108,900,300 |
Apr 03, 2024 | 7,214.02 | 7,226.35 | 7,158.74 | 7,166.84 | 7,166.84 | 111,040,300 |
Apr 02, 2024 | 7,199.12 | 7,236.98 | 7,153.94 | 7,236.98 | 7,236.98 | 127,711,500 |
Apr 01, 2024 | 7,286.11 | 7,295.00 | 7,137.46 | 7,205.06 | 7,205.06 | 124,345,600 |
Mar 28, 2024 | 7,289.16 | 7,313.01 | 7,244.95 | 7,288.81 | 7,288.81 | 124,084,200 |
Mar 27, 2024 | 7,364.23 | 7,375.40 | 7,292.80 | 7,310.09 | 7,310.09 | 125,276,700 |
Mar 26, 2024 | 7,337.66 | 7,371.84 | 7,330.46 | 7,365.66 | 7,365.66 | 138,442,500 |
Mar 25, 2024 | 7,339.52 | 7,377.76 | 7,316.93 | 7,377.76 | 7,377.76 | 124,315,600 |
Mar 22, 2024 | 7,327.51 | 7,350.15 | 7,318.44 | 7,350.15 | 7,350.15 | 123,735,900 |
Mar 21, 2024 | 7,360.56 | 7,396.47 | 7,336.60 | 7,338.35 | 7,338.35 | 139,792,200 |
Mar 20, 2024 | 7,303.93 | 7,343.46 | 7,295.35 | 7,331.13 | 7,331.13 | 169,731,600 |
Mar 19, 2024 | 7,320.54 | 7,361.53 | 7,314.18 | 7,336.75 | 7,336.75 | 137,594,400 |
Mar 18, 2024 | 7,338.08 | 7,358.55 | 7,300.94 | 7,302.45 | 7,302.45 | 155,334,600 |
Mar 15, 2024 | 7,408.66 | 7,416.34 | 7,308.04 | 7,328.05 | 7,328.05 | 231,480,500 |
Mar 14, 2024 | 7,405.57 | 7,454.45 | 7,380.65 | 7,433.31 | 7,433.31 | 129,206,200 |
Mar 13, 2024 | 7,422.30 | 7,441.62 | 7,392.01 | 7,421.21 | 7,421.21 | 135,225,800 |
Mar 08, 2024 | 7,398.43 | 7,416.43 | 7,376.16 | 7,381.91 | 7,381.91 | 125,243,200 |
Mar 07, 2024 | 7,338.73 | 7,386.87 | 7,334.31 | 7,373.96 | 7,373.96 | 193,312,700 |
Mar 06, 2024 | 7,252.08 | 7,331.08 | 7,248.53 | 7,329.80 | 7,329.80 | 180,285,900 |
Mar 05, 2024 | 7,296.53 | 7,305.45 | 7,238.34 | 7,247.46 | 7,247.46 | 152,811,800 |
Mar 04, 2024 | 7,318.83 | 7,328.38 | 7,259.78 | 7,276.75 | 7,276.75 | 168,064,100 |
Mar 01, 2024 | 7,318.67 | 7,331.32 | 7,269.89 | 7,311.91 | 7,311.91 | 134,622,000 |
Feb 29, 2024 | 7,326.80 | 7,337.92 | 7,289.34 | 7,316.11 | 7,316.11 | 230,050,900 |
Feb 28, 2024 | 7,292.08 | 7,328.74 | 7,289.26 | 7,328.64 | 7,328.64 | 220,356,500 |
Feb 27, 2024 | 7,263.99 | 7,292.93 | 7,255.12 | 7,285.32 | 7,285.32 | 183,851,000 |
Feb 26, 2024 | 7,277.64 | 7,295.14 | 7,252.28 | 7,283.82 | 7,283.82 | 147,080,400 |
Feb 23, 2024 | 7,326.53 | 7,340.19 | 7,262.10 | 7,295.10 | 7,295.10 | 146,259,500 |
Feb 22, 2024 | 7,334.95 | 7,365.76 | 7,321.52 | 7,339.64 | 7,339.64 | 154,523,800 |
Feb 21, 2024 | 7,345.79 | 7,370.88 | 7,286.67 | 7,349.02 | 7,349.02 | 152,570,100 |
Feb 20, 2024 | 7,320.72 | 7,354.11 | 7,309.50 | 7,352.60 | 7,352.60 | 129,972,000 |
Feb 19, 2024 | 7,323.31 | 7,339.76 | 7,277.54 | 7,296.70 | 7,296.70 | 151,238,000 |
Feb 16, 2024 | 7,337.82 | 7,370.57 | 7,314.88 | 7,335.54 | 7,335.54 | 146,427,800 |
Feb 15, 2024 | 7,337.63 | 7,365.68 | 7,298.48 | 7,303.28 | 7,303.28 | 184,420,400 |
Feb 13, 2024 | 7,301.59 | 7,301.59 | 7,197.83 | 7,209.74 | 7,209.74 | 128,287,400 |
Feb 12, 2024 | 7,268.33 | 7,306.16 | 7,250.31 | 7,297.67 | 7,297.67 | 178,661,300 |
Feb 07, 2024 | 7,264.98 | 7,285.13 | 7,225.45 | 7,235.15 | 7,235.15 | 138,054,800 |
Feb 06, 2024 | 7,230.15 | 7,268.13 | 7,212.14 | 7,247.41 | 7,247.41 | 138,020,300 |
Feb 05, 2024 | 7,237.33 | 7,254.09 | 7,186.17 | 7,198.62 | 7,198.62 | 137,325,900 |
Feb 02, 2024 | 7,221.90 | 7,238.79 | 7,180.36 | 7,238.79 | 7,238.79 | 114,364,900 |
Feb 01, 2024 | 7,221.85 | 7,248.53 | 7,191.69 | 7,201.70 | 7,201.70 | 157,409,100 |
Jan 31, 2024 | 7,213.31 | 7,247.52 | 7,192.64 | 7,207.94 | 7,207.94 | 170,270,400 |
Jan 30, 2024 | 7,147.24 | 7,213.19 | 7,133.61 | 7,192.22 | 7,192.22 | 182,161,800 |
Jan 29, 2024 | 7,147.71 | 7,177.70 | 7,115.04 | 7,157.17 | 7,157.17 | 160,408,500 |
Jan 26, 2024 | 7,152.27 | 7,166.69 | 7,099.08 | 7,137.09 | 7,137.09 | 140,214,300 |
Jan 25, 2024 | 7,215.53 | 7,253.72 | 7,176.11 | 7,178.04 | 7,178.04 | 130,391,900 |
Jan 24, 2024 | 7,255.77 | 7,271.96 | 7,170.30 | 7,227.82 | 7,227.82 | 128,902,300 |
Jan 23, 2024 | 7,232.52 | 7,256.23 | 7,201.83 | 7,256.23 | 7,256.23 | 132,610,200 |
Jan 22, 2024 | 7,233.17 | 7,247.93 | 7,194.95 | 7,247.93 | 7,247.93 | 141,722,200 |
Jan 19, 2024 | 7,271.34 | 7,277.98 | 7,170.81 | 7,227.40 | 7,227.40 | 137,359,600 |
Jan 18, 2024 | 7,198.85 | 7,267.08 | 7,185.38 | 7,252.97 | 7,252.97 | 158,921,700 |
Jan 17, 2024 | 7,248.01 | 7,252.46 | 7,162.48 | 7,200.63 | 7,200.63 | 202,143,100 |
Jan 16, 2024 | 7,231.64 | 7,268.18 | 7,210.03 | 7,242.79 | 7,242.79 | 130,295,500 |
Jan 15, 2024 | 7,254.04 | 7,281.26 | 7,206.31 | 7,224.00 | 7,224.00 | 132,959,600 |
Jan 12, 2024 | 7,242.37 | 7,271.87 | 7,205.76 | 7,241.14 | 7,241.14 | 152,196,500 |
Jan 11, 2024 | 7,253.46 | 7,277.50 | 7,219.96 | 7,219.96 | 7,219.96 | 190,523,900 |
Jan 10, 2024 | 7,187.58 | 7,259.60 | 7,152.88 | 7,227.30 | 7,227.30 | 152,699,300 |
Jan 09, 2024 | 7,299.78 | 7,311.64 | 7,180.16 | 7,200.20 | 7,200.20 | 152,570,700 |
Jan 08, 2024 | 7,362.05 | 7,393.13 | 7,275.17 | 7,283.58 | 7,283.58 | 140,602,400 |
Jan 05, 2024 | 7,376.29 | 7,403.58 | 7,350.62 | 7,350.62 | 7,350.62 | 163,057,200 |
Jan 04, 2024 | 7,290.06 | 7,371.23 | 7,280.41 | 7,359.76 | 7,359.76 | 155,674,900 |
Jan 03, 2024 | 7,316.11 | 7,321.88 | 7,275.87 | 7,279.09 | 7,279.09 | 159,498,400 |
Jan 02, 2024 | 7,268.40 | 7,323.59 | 7,245.57 | 7,323.59 | 7,323.59 | 121,359,000 |
Dec 29, 2023 | 7,307.11 | 7,309.78 | 7,259.68 | 7,272.80 | 7,272.80 | 123,172,800 |
Dec 28, 2023 | 7,266.57 | 7,308.21 | 7,262.25 | 7,303.89 | 7,303.89 | 123,036,000 |
Dec 27, 2023 | 7,256.16 | 7,293.52 | 7,239.66 | 7,245.92 | 7,245.92 | 124,953,000 |
Dec 22, 2023 | 7,225.62 | 7,248.55 | 7,218.17 | 7,237.52 | 7,237.52 | 111,284,900 |
Dec 21, 2023 | 7,222.09 | 7,229.29 | 7,173.01 | 7,209.62 | 7,209.62 | 144,347,800 |
Dec 20, 2023 | 7,207.18 | 7,237.97 | 7,196.24 | 7,219.67 | 7,219.67 | 142,313,600 |
Dec 19, 2023 | 7,116.55 | 7,187.85 | 7,112.82 | 7,187.85 | 7,187.85 | 155,446,500 |
Dec 18, 2023 | 7,181.43 | 7,192.89 | 7,092.03 | 7,119.52 | 7,119.52 | 239,480,200 |
Dec 15, 2023 | 7,183.15 | 7,215.94 | 7,169.43 | 7,190.99 | 7,190.99 | 207,901,200 |
Dec 14, 2023 | 7,134.04 | 7,191.16 | 7,115.45 | 7,176.02 | 7,176.02 | 228,648,300 |
Dec 13, 2023 | 7,110.08 | 7,124.48 | 7,045.94 | 7,075.34 | 7,075.34 | 182,766,500 |
Dec 12, 2023 | 7,104.97 | 7,134.22 | 7,082.88 | 7,125.31 | 7,125.31 | 255,110,500 |
Dec 11, 2023 | 7,139.28 | 7,153.12 | 7,045.17 | 7,088.79 | 7,088.79 | 490,104,800 |
Dec 08, 2023 | 7,134.62 | 7,201.63 | 7,123.04 | 7,159.60 | 7,159.60 | 270,037,600 |
Dec 07, 2023 | 7,087.40 | 7,134.62 | 7,041.01 | 7,134.62 | 7,134.62 | 235,230,700 |
Dec 06, 2023 | 7,100.85 | 7,140.16 | 7,085.81 | 7,087.40 | 7,087.40 | 272,847,500 |
Dec 05, 2023 | 7,093.06 | 7,117.58 | 7,047.63 | 7,100.85 | 7,100.85 | 319,577,000 |
Dec 04, 2023 | 7,060.04 | 7,149.24 | 7,060.04 | 7,093.60 | 7,093.60 | 308,380,600 |
Dec 01, 2023 | 7,080.06 | 7,083.86 | 7,022.77 | 7,059.91 | 7,059.91 | 265,990,100 |
Nov 30, 2023 | 7,036.09 | 7,109.61 | 7,036.09 | 7,080.74 | 7,080.74 | 259,745,500 |
Nov 29, 2023 | 7,041.07 | 7,070.19 | 7,020.01 | 7,036.09 | 7,036.09 | 167,555,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |