Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 2,558.76 | 2,574.53 | 2,557.96 | 2,569.89 | 2,569.89 | - |
Jun 19, 2024 | 2,565.82 | 2,565.82 | 2,554.21 | 2,554.21 | 2,554.21 | 82,286,600 |
Jun 18, 2024 | 2,573.97 | 2,575.01 | 2,554.02 | 2,566.49 | 2,566.49 | - |
Jun 17, 2024 | 2,572.06 | 2,581.68 | 2,548.01 | 2,558.51 | 2,558.51 | - |
Jun 14, 2024 | 2,592.23 | 2,592.43 | 2,554.78 | 2,561.60 | 2,561.60 | - |
Jun 13, 2024 | 2,624.83 | 2,625.16 | 2,586.07 | 2,587.11 | 2,587.11 | - |
Jun 12, 2024 | 2,593.91 | 2,632.19 | 2,592.83 | 2,627.12 | 2,627.12 | - |
Jun 11, 2024 | 2,607.35 | 2,614.76 | 2,574.42 | 2,586.96 | 2,586.96 | - |
Jun 10, 2024 | 2,609.91 | 2,612.26 | 2,587.36 | 2,600.72 | 2,600.72 | - |
Jun 07, 2024 | 2,620.95 | 2,630.87 | 2,605.17 | 2,623.59 | 2,623.59 | - |
Jun 05, 2024 | 2,600.91 | 2,614.02 | 2,598.00 | 2,609.72 | 2,609.72 | - |
Jun 04, 2024 | 2,607.22 | 2,608.22 | 2,582.06 | 2,587.70 | 2,587.70 | - |
Jun 03, 2024 | 2,627.47 | 2,636.26 | 2,606.17 | 2,612.02 | 2,612.02 | - |
May 31, 2024 | 2,595.04 | 2,606.18 | 2,584.64 | 2,604.10 | 2,604.10 | - |
May 30, 2024 | 2,578.45 | 2,595.30 | 2,574.69 | 2,593.07 | 2,593.07 | - |
May 29, 2024 | 2,610.85 | 2,613.37 | 2,582.95 | 2,583.50 | 2,583.50 | - |
May 28, 2024 | 2,632.91 | 2,637.04 | 2,605.30 | 2,616.29 | 2,616.29 | - |
May 27, 2024 | 2,622.99 | 2,631.13 | 2,617.91 | 2,630.30 | 2,630.30 | 99,248,300 |
May 24, 2024 | 2,620.89 | 2,626.39 | 2,607.70 | 2,624.50 | 2,624.50 | - |
May 23, 2024 | 2,637.46 | 2,648.20 | 2,631.39 | 2,641.47 | 2,641.47 | - |
May 22, 2024 | 2,632.20 | 2,638.31 | 2,623.51 | 2,634.51 | 2,634.51 | - |
May 21, 2024 | 2,627.65 | 2,631.76 | 2,615.58 | 2,631.49 | 2,631.49 | - |
May 20, 2024 | 2,607.93 | 2,632.17 | 2,607.93 | 2,632.17 | 2,632.17 | - |
May 17, 2024 | 2,605.01 | 2,609.37 | 2,591.01 | 2,602.20 | 2,602.20 | - |
May 16, 2024 | 2,628.52 | 2,629.24 | 2,602.44 | 2,608.82 | 2,608.82 | - |
May 15, 2024 | 2,639.97 | 2,642.72 | 2,619.79 | 2,627.52 | 2,627.52 | - |
May 14, 2024 | 2,624.80 | 2,634.73 | 2,617.85 | 2,632.85 | 2,632.85 | - |
May 13, 2024 | 2,625.90 | 2,628.89 | 2,616.98 | 2,624.76 | 2,624.76 | - |
May 10, 2024 | 2,615.82 | 2,633.95 | 2,606.24 | 2,627.87 | 2,627.87 | - |
May 08, 2024 | 2,589.10 | 2,606.18 | 2,588.39 | 2,589.10 | 2,589.10 | - |
May 07, 2024 | 2,574.94 | 2,593.17 | 2,561.83 | 2,593.17 | 2,593.17 | - |
May 06, 2024 | 2,549.19 | 2,563.92 | 2,541.40 | 2,563.79 | 2,563.79 | - |
May 03, 2024 | 2,535.01 | 2,550.33 | 2,524.78 | 2,540.08 | 2,540.08 | - |
May 02, 2024 | 2,544.09 | 2,547.07 | 2,522.71 | 2,525.21 | 2,525.21 | 43,469,400 |
Apr 30, 2024 | 2,565.75 | 2,568.20 | 2,539.27 | 2,556.40 | 2,556.40 | - |
Apr 29, 2024 | 2,566.54 | 2,572.75 | 2,563.54 | 2,566.81 | 2,566.81 | - |
Apr 26, 2024 | 2,536.32 | 2,565.19 | 2,534.04 | 2,557.70 | 2,557.70 | - |
Apr 25, 2024 | 2,542.36 | 2,544.91 | 2,507.92 | 2,525.40 | 2,525.40 | - |
Apr 24, 2024 | 2,544.07 | 2,555.02 | 2,522.67 | 2,543.21 | 2,543.21 | - |
Apr 23, 2024 | 2,522.34 | 2,548.97 | 2,516.86 | 2,546.33 | 2,546.33 | - |
Apr 22, 2024 | 2,518.47 | 2,525.50 | 2,506.58 | 2,511.41 | 2,511.41 | - |
Apr 19, 2024 | 2,490.54 | 2,504.16 | 2,481.48 | 2,502.07 | 2,502.07 | - |
Apr 18, 2024 | 2,522.71 | 2,524.19 | 2,498.97 | 2,517.69 | 2,517.69 | - |
Apr 17, 2024 | 2,488.42 | 2,526.01 | 2,487.97 | 2,505.27 | 2,505.27 | - |
Apr 16, 2024 | 2,495.60 | 2,504.14 | 2,482.78 | 2,491.76 | 2,491.76 | - |
Apr 15, 2024 | 2,519.88 | 2,548.28 | 2,517.25 | 2,523.40 | 2,523.40 | - |
Apr 12, 2024 | 2,521.60 | 2,540.53 | 2,503.50 | 2,506.99 | 2,506.99 | - |
Apr 11, 2024 | 2,513.21 | 2,518.95 | 2,476.61 | 2,499.70 | 2,499.70 | - |
Apr 10, 2024 | 2,526.07 | 2,539.19 | 2,499.65 | 2,519.05 | 2,519.05 | 121,845,600 |
Apr 09, 2024 | 2,519.30 | 2,528.49 | 2,509.03 | 2,513.50 | 2,513.50 | - |
Apr 08, 2024 | 2,512.38 | 2,527.16 | 2,505.90 | 2,522.36 | 2,522.36 | - |
Apr 05, 2024 | 2,491.64 | 2,505.61 | 2,482.93 | 2,504.80 | 2,504.80 | - |
Apr 04, 2024 | 2,514.53 | 2,524.62 | 2,508.95 | 2,521.86 | 2,521.86 | - |
Apr 03, 2024 | 2,508.52 | 2,517.75 | 2,500.07 | 2,513.52 | 2,513.52 | - |
Apr 02, 2024 | 2,529.41 | 2,540.32 | 2,501.88 | 2,508.65 | 2,508.65 | - |
Mar 28, 2024 | 2,538.72 | 2,542.25 | 2,516.29 | 2,518.27 | 2,518.27 | - |
Mar 27, 2024 | 2,544.55 | 2,557.52 | 2,532.48 | 2,537.37 | 2,537.37 | - |
Mar 26, 2024 | 2,524.20 | 2,552.03 | 2,518.21 | 2,547.97 | 2,547.97 | - |
Mar 25, 2024 | 2,533.84 | 2,542.91 | 2,517.51 | 2,526.07 | 2,526.07 | - |
Mar 22, 2024 | 2,533.17 | 2,555.43 | 2,531.25 | 2,534.34 | 2,534.34 | - |
Mar 21, 2024 | 2,528.57 | 2,551.09 | 2,524.61 | 2,550.50 | 2,550.50 | - |
Mar 20, 2024 | 2,504.81 | 2,519.03 | 2,495.14 | 2,510.44 | 2,510.44 | - |
Mar 19, 2024 | 2,497.06 | 2,515.11 | 2,495.75 | 2,514.92 | 2,514.92 | - |
Mar 18, 2024 | 2,534.55 | 2,536.18 | 2,502.06 | 2,504.80 | 2,504.80 | - |
Mar 15, 2024 | 2,528.49 | 2,545.64 | 2,527.39 | 2,533.62 | 2,533.62 | - |
Mar 14, 2024 | 2,534.09 | 2,542.97 | 2,523.65 | 2,527.85 | 2,527.85 | - |
Mar 13, 2024 | 2,527.35 | 2,531.80 | 2,512.93 | 2,527.46 | 2,527.46 | - |
Mar 12, 2024 | 2,489.27 | 2,526.09 | 2,488.60 | 2,521.91 | 2,521.91 | - |
Mar 11, 2024 | 2,472.40 | 2,481.50 | 2,466.75 | 2,479.36 | 2,479.36 | - |
Mar 08, 2024 | 2,475.08 | 2,495.85 | 2,471.44 | 2,487.70 | 2,487.70 | - |
Mar 07, 2024 | 2,450.02 | 2,478.76 | 2,440.90 | 2,471.57 | 2,471.57 | - |
Mar 06, 2024 | 2,445.94 | 2,462.73 | 2,442.67 | 2,460.81 | 2,460.81 | - |
Mar 05, 2024 | 2,449.35 | 2,458.76 | 2,442.98 | 2,449.04 | 2,449.04 | - |
Mar 04, 2024 | 2,465.31 | 2,465.31 | 2,448.22 | 2,455.36 | 2,455.36 | - |
Mar 01, 2024 | 2,463.69 | 2,472.75 | 2,456.41 | 2,461.49 | 2,461.49 | - |
Feb 29, 2024 | 2,451.93 | 2,459.91 | 2,440.44 | 2,452.81 | 2,452.81 | - |
Feb 28, 2024 | 2,438.96 | 2,451.43 | 2,438.96 | 2,447.21 | 2,447.21 | - |
Feb 27, 2024 | 2,439.07 | 2,444.20 | 2,432.41 | 2,442.22 | 2,442.22 | - |
Feb 26, 2024 | 2,434.66 | 2,443.46 | 2,430.71 | 2,438.64 | 2,438.64 | - |
Feb 23, 2024 | 2,424.05 | 2,437.16 | 2,417.13 | 2,435.45 | 2,435.45 | - |
Feb 22, 2024 | 2,433.83 | 2,442.31 | 2,419.93 | 2,426.38 | 2,426.38 | - |
Feb 21, 2024 | 2,415.41 | 2,417.71 | 2,403.18 | 2,414.97 | 2,414.97 | - |
Feb 20, 2024 | 2,411.51 | 2,417.03 | 2,402.28 | 2,414.79 | 2,414.79 | - |
Feb 19, 2024 | 2,410.33 | 2,414.02 | 2,401.00 | 2,410.33 | 2,410.33 | - |
Feb 16, 2024 | 2,393.59 | 2,415.19 | 2,392.59 | 2,408.92 | 2,408.92 | - |
Feb 15, 2024 | 2,374.61 | 2,389.63 | 2,374.30 | 2,385.24 | 2,385.24 | - |
Feb 14, 2024 | 2,349.25 | 2,366.14 | 2,348.87 | 2,362.07 | 2,362.07 | - |
Feb 13, 2024 | 2,365.23 | 2,366.10 | 2,339.81 | 2,352.77 | 2,352.77 | - |
Feb 12, 2024 | 2,357.78 | 2,368.74 | 2,357.31 | 2,367.50 | 2,367.50 | 104,264,200 |
Feb 09, 2024 | 2,358.49 | 2,366.89 | 2,345.70 | 2,352.42 | 2,352.42 | - |
Feb 08, 2024 | 2,356.43 | 2,365.93 | 2,356.43 | 2,358.49 | 2,358.49 | - |
Feb 07, 2024 | 2,357.52 | 2,365.13 | 2,356.43 | 2,356.43 | 2,356.43 | - |
Feb 06, 2024 | 2,339.89 | 2,360.70 | 2,339.89 | 2,357.52 | 2,357.52 | - |
Feb 05, 2024 | 2,367.90 | 2,368.17 | 2,339.89 | 2,339.89 | 2,339.89 | - |
Feb 02, 2024 | 2,364.81 | 2,384.99 | 2,364.81 | 2,367.90 | 2,367.90 | - |
Feb 01, 2024 | 2,356.60 | 2,380.20 | 2,356.60 | 2,364.81 | 2,364.81 | - |
Jan 31, 2024 | 2,370.31 | 2,371.24 | 2,355.75 | 2,356.60 | 2,356.60 | - |
Jan 30, 2024 | 2,376.04 | 2,379.78 | 2,361.97 | 2,368.36 | 2,368.36 | - |
Jan 29, 2024 | 2,363.70 | 2,376.84 | 2,353.59 | 2,368.06 | 2,368.06 | - |
Jan 26, 2024 | 2,351.65 | 2,372.03 | 2,346.31 | 2,370.13 | 2,370.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |