Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2,693.22 | 2,710.23 | 2,687.29 | 2,692.06 | 2,692.06 | 460,100 |
Apr 29, 2024 | 2,675.46 | 2,687.44 | 2,665.21 | 2,687.44 | 2,687.44 | 470,500 |
Apr 26, 2024 | 2,650.94 | 2,662.10 | 2,641.35 | 2,656.33 | 2,656.33 | 450,500 |
Apr 25, 2024 | 2,646.80 | 2,656.51 | 2,628.62 | 2,628.62 | 2,628.62 | 334,100 |
Apr 24, 2024 | 2,662.84 | 2,677.85 | 2,662.84 | 2,675.75 | 2,675.75 | 325,100 |
Apr 23, 2024 | 2,632.15 | 2,641.78 | 2,619.72 | 2,623.02 | 2,623.02 | 430,300 |
Apr 22, 2024 | 2,615.72 | 2,629.44 | 2,604.37 | 2,629.44 | 2,629.44 | 401,900 |
Apr 19, 2024 | 2,600.69 | 2,609.90 | 2,553.55 | 2,591.86 | 2,591.86 | 809,500 |
Apr 18, 2024 | 2,595.46 | 2,642.03 | 2,593.26 | 2,634.70 | 2,634.70 | 478,800 |
Apr 17, 2024 | 2,619.15 | 2,626.63 | 2,584.18 | 2,584.18 | 2,584.18 | 414,300 |
Apr 16, 2024 | 2,644.17 | 2,647.60 | 2,601.45 | 2,609.63 | 2,609.63 | 570,200 |
Apr 15, 2024 | 2,661.36 | 2,673.26 | 2,641.16 | 2,670.43 | 2,670.43 | 562,000 |
Apr 12, 2024 | 2,710.89 | 2,712.45 | 2,678.21 | 2,681.82 | 2,681.82 | 513,700 |
Apr 11, 2024 | 2,665.40 | 2,718.07 | 2,661.92 | 2,706.96 | 2,706.96 | 561,300 |
Apr 09, 2024 | 2,733.23 | 2,741.23 | 2,703.96 | 2,705.16 | 2,705.16 | 470,200 |
Apr 08, 2024 | 2,718.76 | 2,725.58 | 2,706.74 | 2,717.65 | 2,717.65 | 620,700 |
Apr 05, 2024 | 2,713.96 | 2,730.47 | 2,705.31 | 2,714.21 | 2,714.21 | 621,000 |
Apr 04, 2024 | 2,738.24 | 2,746.39 | 2,727.10 | 2,742.00 | 2,742.00 | 478,000 |
Apr 03, 2024 | 2,730.68 | 2,732.29 | 2,706.97 | 2,706.97 | 2,706.97 | 640,800 |
Apr 02, 2024 | 2,744.15 | 2,760.33 | 2,737.19 | 2,753.16 | 2,753.16 | 630,400 |
Apr 01, 2024 | 2,766.24 | 2,769.87 | 2,747.40 | 2,747.86 | 2,747.86 | 397,600 |
Mar 29, 2024 | 2,757.27 | 2,757.55 | 2,739.12 | 2,746.63 | 2,746.63 | 495,500 |
Mar 28, 2024 | 2,753.22 | 2,756.86 | 2,742.68 | 2,745.82 | 2,745.82 | 419,300 |
Mar 27, 2024 | 2,745.00 | 2,762.03 | 2,745.00 | 2,755.11 | 2,755.11 | 510,600 |
Mar 26, 2024 | 2,756.42 | 2,779.40 | 2,752.27 | 2,757.09 | 2,757.09 | 448,300 |
Mar 25, 2024 | 2,756.59 | 2,763.63 | 2,731.70 | 2,737.57 | 2,737.57 | 489,600 |
Mar 22, 2024 | 2,751.15 | 2,763.06 | 2,738.18 | 2,748.56 | 2,748.56 | 509,500 |
Mar 21, 2024 | 2,731.18 | 2,755.45 | 2,724.25 | 2,754.86 | 2,754.86 | 823,700 |
Mar 20, 2024 | 2,680.70 | 2,692.52 | 2,674.09 | 2,690.14 | 2,690.14 | 720,500 |
Mar 19, 2024 | 2,673.57 | 2,673.57 | 2,645.14 | 2,656.17 | 2,656.17 | 695,900 |
Mar 18, 2024 | 2,678.52 | 2,688.07 | 2,665.28 | 2,685.84 | 2,685.84 | 408,200 |
Mar 15, 2024 | 2,701.91 | 2,705.59 | 2,666.84 | 2,666.84 | 2,666.84 | 582,100 |
Mar 14, 2024 | 2,698.37 | 2,718.76 | 2,696.31 | 2,718.76 | 2,718.76 | 609,300 |
Mar 13, 2024 | 2,694.71 | 2,701.45 | 2,679.54 | 2,693.57 | 2,693.57 | 497,200 |
Mar 12, 2024 | 2,673.47 | 2,686.14 | 2,659.72 | 2,681.81 | 2,681.81 | 404,000 |
Mar 11, 2024 | 2,665.58 | 2,677.21 | 2,658.74 | 2,659.84 | 2,659.84 | 389,800 |
Mar 08, 2024 | 2,676.79 | 2,688.00 | 2,668.38 | 2,680.35 | 2,680.35 | 454,300 |
Mar 07, 2024 | 2,653.98 | 2,660.26 | 2,633.57 | 2,647.62 | 2,647.62 | 462,900 |
Mar 06, 2024 | 2,638.84 | 2,649.78 | 2,630.16 | 2,641.49 | 2,641.49 | 379,000 |
Mar 05, 2024 | 2,660.80 | 2,684.83 | 2,649.35 | 2,649.40 | 2,649.40 | 457,200 |
Mar 04, 2024 | 2,664.52 | 2,682.80 | 2,662.32 | 2,674.27 | 2,674.27 | 404,000 |
Feb 29, 2024 | 2,643.48 | 2,647.56 | 2,628.62 | 2,642.36 | 2,642.36 | 496,100 |
Feb 28, 2024 | 2,629.11 | 2,657.32 | 2,623.15 | 2,652.29 | 2,652.29 | 421,600 |
Feb 27, 2024 | 2,654.76 | 2,654.76 | 2,619.38 | 2,625.05 | 2,625.05 | 574,300 |
Feb 26, 2024 | 2,657.35 | 2,659.60 | 2,629.78 | 2,647.08 | 2,647.08 | 530,500 |
Feb 23, 2024 | 2,681.03 | 2,694.80 | 2,665.21 | 2,667.70 | 2,667.70 | 415,400 |
Feb 22, 2024 | 2,671.69 | 2,671.69 | 2,653.99 | 2,664.27 | 2,664.27 | 456,400 |
Feb 21, 2024 | 2,656.92 | 2,670.95 | 2,644.04 | 2,653.31 | 2,653.31 | 562,100 |
Feb 20, 2024 | 2,671.55 | 2,673.84 | 2,643.93 | 2,657.79 | 2,657.79 | 612,700 |
Feb 19, 2024 | 2,653.12 | 2,683.39 | 2,653.12 | 2,680.26 | 2,680.26 | 422,700 |
Feb 16, 2024 | 2,635.63 | 2,648.76 | 2,625.01 | 2,648.76 | 2,648.76 | 593,800 |
Feb 15, 2024 | 2,643.81 | 2,643.86 | 2,613.80 | 2,613.80 | 2,613.80 | 621,400 |
Feb 14, 2024 | 2,609.60 | 2,627.31 | 2,601.99 | 2,620.42 | 2,620.42 | 543,500 |
Feb 13, 2024 | 2,644.17 | 2,656.87 | 2,640.96 | 2,649.64 | 2,649.64 | 559,400 |
Feb 08, 2024 | 2,620.26 | 2,629.51 | 2,610.21 | 2,620.32 | 2,620.32 | 430,000 |
Feb 07, 2024 | 2,592.59 | 2,625.24 | 2,588.09 | 2,609.58 | 2,609.58 | 518,200 |
Feb 06, 2024 | 2,584.20 | 2,599.18 | 2,563.87 | 2,576.20 | 2,576.20 | 411,600 |
Feb 05, 2024 | 2,612.77 | 2,612.77 | 2,562.50 | 2,591.31 | 2,591.31 | 511,700 |
Feb 02, 2024 | 2,559.40 | 2,615.34 | 2,559.39 | 2,615.31 | 2,615.31 | 588,700 |
Feb 01, 2024 | 2,491.93 | 2,542.46 | 2,491.93 | 2,542.46 | 2,542.46 | 751,100 |
Jan 31, 2024 | 2,487.90 | 2,502.45 | 2,486.97 | 2,497.09 | 2,497.09 | 437,600 |
Jan 30, 2024 | 2,523.68 | 2,528.54 | 2,498.81 | 2,498.81 | 2,498.81 | 481,800 |
Jan 29, 2024 | 2,490.93 | 2,516.92 | 2,483.81 | 2,500.65 | 2,500.65 | 421,800 |
Jan 26, 2024 | 2,458.05 | 2,502.61 | 2,453.45 | 2,478.56 | 2,478.56 | 292,700 |
Jan 25, 2024 | 2,467.73 | 2,474.01 | 2,452.36 | 2,470.34 | 2,470.34 | 357,200 |
Jan 24, 2024 | 2,476.22 | 2,476.22 | 2,454.34 | 2,469.69 | 2,469.69 | 395,500 |
Jan 23, 2024 | 2,478.32 | 2,482.84 | 2,464.24 | 2,478.61 | 2,478.61 | 472,300 |
Jan 22, 2024 | 2,489.57 | 2,490.69 | 2,464.35 | 2,464.35 | 2,464.35 | 386,600 |
Jan 19, 2024 | 2,468.43 | 2,479.00 | 2,455.50 | 2,472.74 | 2,472.74 | 518,800 |
Jan 18, 2024 | 2,439.96 | 2,453.97 | 2,429.12 | 2,440.04 | 2,440.04 | 570,000 |
Jan 17, 2024 | 2,501.23 | 2,503.91 | 2,435.34 | 2,435.90 | 2,435.90 | 965,600 |
Jan 16, 2024 | 2,516.27 | 2,524.35 | 2,491.13 | 2,497.59 | 2,497.59 | 659,600 |
Jan 15, 2024 | 2,525.69 | 2,536.06 | 2,515.84 | 2,525.99 | 2,525.99 | 800,000 |
Jan 12, 2024 | 2,536.55 | 2,543.83 | 2,517.76 | 2,525.05 | 2,525.05 | 790,200 |
Jan 11, 2024 | 2,543.03 | 2,557.30 | 2,540.27 | 2,540.27 | 2,540.27 | 788,400 |
Jan 10, 2024 | 2,563.97 | 2,568.19 | 2,539.82 | 2,541.98 | 2,541.98 | 570,000 |
Jan 09, 2024 | 2,598.31 | 2,599.37 | 2,556.00 | 2,561.24 | 2,561.24 | 790,300 |
Jan 08, 2024 | 2,584.23 | 2,591.68 | 2,566.34 | 2,567.82 | 2,567.82 | 320,100 |
Jan 05, 2024 | 2,586.89 | 2,592.29 | 2,572.60 | 2,578.08 | 2,578.08 | 520,500 |
Jan 04, 2024 | 2,592.44 | 2,602.64 | 2,580.09 | 2,587.02 | 2,587.02 | 770,200 |
Jan 03, 2024 | 2,643.54 | 2,643.72 | 2,607.31 | 2,607.31 | 2,607.31 | 463,100 |
Jan 02, 2024 | 2,645.47 | 2,675.80 | 2,641.88 | 2,669.81 | 2,669.81 | 409,900 |
Dec 28, 2023 | 2,616.27 | 2,655.28 | 2,611.72 | 2,655.28 | 2,655.28 | 460,100 |
Dec 27, 2023 | 2,599.35 | 2,613.50 | 2,590.08 | 2,613.50 | 2,613.50 | 349,700 |
Dec 26, 2023 | 2,609.44 | 2,612.14 | 2,594.65 | 2,602.59 | 2,602.59 | 439,500 |
Dec 22, 2023 | 2,617.72 | 2,621.37 | 2,599.51 | 2,599.51 | 2,599.51 | 466,000 |
Dec 21, 2023 | 2,598.37 | 2,610.81 | 2,587.16 | 2,600.02 | 2,600.02 | 578,300 |
Dec 20, 2023 | 2,586.99 | 2,615.38 | 2,584.85 | 2,614.30 | 2,614.30 | 570,400 |
Dec 19, 2023 | 2,564.81 | 2,570.06 | 2,556.52 | 2,568.55 | 2,568.55 | 392,500 |
Dec 18, 2023 | 2,568.77 | 2,573.13 | 2,556.05 | 2,566.86 | 2,566.86 | 383,000 |
Dec 15, 2023 | 2,558.44 | 2,574.23 | 2,555.30 | 2,563.56 | 2,563.56 | 465,300 |
Dec 14, 2023 | 2,547.74 | 2,549.65 | 2,532.16 | 2,544.18 | 2,544.18 | 530,100 |
Dec 13, 2023 | 2,531.23 | 2,531.23 | 2,509.89 | 2,510.66 | 2,510.66 | 377,900 |
Dec 12, 2023 | 2,535.11 | 2,543.06 | 2,529.74 | 2,535.27 | 2,535.27 | 378,000 |
Dec 11, 2023 | 2,524.79 | 2,528.89 | 2,512.45 | 2,525.36 | 2,525.36 | 435,000 |
Dec 08, 2023 | 2,510.24 | 2,521.58 | 2,507.14 | 2,517.85 | 2,517.85 | 431,800 |
Dec 07, 2023 | 2,493.14 | 2,499.73 | 2,481.00 | 2,492.07 | 2,492.07 | 446,900 |
Dec 06, 2023 | 2,503.57 | 2,509.67 | 2,495.38 | 2,495.38 | 2,495.38 | 391,000 |
Dec 05, 2023 | 2,507.45 | 2,509.74 | 2,492.55 | 2,494.28 | 2,494.28 | 427,100 |
Dec 04, 2023 | 2,522.22 | 2,525.63 | 2,510.52 | 2,514.95 | 2,514.95 | 498,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |