Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2,754.53 | 2,792.07 | 2,746.34 | 2,749.69 | 2,749.69 | - |
Apr 30, 2024 | 2,793.38 | 2,798.32 | 2,756.95 | 2,757.13 | 2,757.13 | - |
Apr 29, 2024 | 2,798.82 | 2,805.86 | 2,787.92 | 2,802.31 | 2,802.31 | - |
Apr 26, 2024 | 2,772.18 | 2,801.32 | 2,772.10 | 2,793.47 | 2,793.47 | - |
Apr 25, 2024 | 2,768.08 | 2,771.76 | 2,734.89 | 2,766.58 | 2,766.58 | - |
Apr 24, 2024 | 2,783.42 | 2,789.30 | 2,765.86 | 2,779.46 | 2,779.46 | - |
Apr 23, 2024 | 2,753.54 | 2,782.62 | 2,753.54 | 2,779.24 | 2,779.24 | - |
Apr 22, 2024 | 2,728.51 | 2,760.33 | 2,722.34 | 2,744.99 | 2,744.99 | - |
Apr 19, 2024 | 2,742.41 | 2,747.75 | 2,713.73 | 2,721.15 | 2,721.15 | - |
Apr 18, 2024 | 2,753.88 | 2,768.18 | 2,738.53 | 2,743.13 | 2,743.13 | - |
Apr 17, 2024 | 2,775.29 | 2,779.49 | 2,741.62 | 2,749.04 | 2,749.04 | - |
Apr 16, 2024 | 2,770.14 | 2,780.18 | 2,759.29 | 2,765.32 | 2,765.32 | - |
Apr 15, 2024 | 2,821.30 | 2,831.19 | 2,766.77 | 2,771.65 | 2,771.65 | - |
Apr 12, 2024 | 2,835.79 | 2,835.79 | 2,798.62 | 2,806.83 | 2,806.83 | - |
Apr 11, 2024 | 2,836.82 | 2,855.54 | 2,817.20 | 2,848.86 | 2,848.86 | - |
Apr 10, 2024 | 2,834.72 | 2,839.03 | 2,817.81 | 2,829.05 | 2,829.05 | - |
Apr 09, 2024 | 2,863.17 | 2,865.11 | 2,831.37 | 2,857.53 | 2,857.53 | - |
Apr 08, 2024 | 2,857.06 | 2,862.05 | 2,850.88 | 2,853.57 | 2,853.57 | - |
Apr 05, 2024 | 2,823.43 | 2,862.74 | 2,823.43 | 2,853.33 | 2,853.33 | - |
Apr 04, 2024 | 2,869.60 | 2,881.43 | 2,821.48 | 2,821.95 | 2,821.95 | - |
Apr 03, 2024 | 2,848.98 | 2,865.79 | 2,847.51 | 2,856.57 | 2,856.57 | - |
Apr 02, 2024 | 2,860.63 | 2,860.63 | 2,841.36 | 2,852.86 | 2,852.86 | - |
Apr 01, 2024 | 2,883.49 | 2,886.19 | 2,867.48 | 2,874.77 | 2,874.77 | - |
Mar 28, 2024 | 2,878.41 | 2,887.34 | 2,877.98 | 2,881.91 | 2,881.91 | - |
Mar 27, 2024 | 2,862.24 | 2,879.13 | 2,859.75 | 2,878.49 | 2,878.49 | - |
Mar 26, 2024 | 2,864.02 | 2,869.88 | 2,853.35 | 2,853.45 | 2,853.45 | - |
Mar 25, 2024 | 2,864.16 | 2,866.40 | 2,859.46 | 2,860.43 | 2,860.43 | - |
Mar 22, 2024 | 2,875.35 | 2,875.35 | 2,866.04 | 2,868.36 | 2,868.36 | - |
Mar 21, 2024 | 2,877.86 | 2,884.45 | 2,873.74 | 2,874.06 | 2,874.06 | - |
Mar 20, 2024 | 2,837.68 | 2,864.76 | 2,833.95 | 2,863.81 | 2,863.81 | - |
Mar 19, 2024 | 2,815.83 | 2,837.62 | 2,811.32 | 2,836.75 | 2,836.75 | - |
Mar 18, 2024 | 2,824.42 | 2,833.70 | 2,818.81 | 2,820.78 | 2,820.78 | - |
Mar 15, 2024 | 2,808.81 | 2,814.87 | 2,797.59 | 2,804.12 | 2,804.12 | - |
Mar 14, 2024 | 2,835.80 | 2,837.43 | 2,806.52 | 2,821.56 | 2,821.56 | - |
Mar 13, 2024 | 2,835.14 | 2,839.63 | 2,825.48 | 2,831.69 | 2,831.69 | - |
Mar 12, 2024 | 2,815.33 | 2,838.38 | 2,803.99 | 2,835.96 | 2,835.96 | - |
Mar 11, 2024 | 2,803.87 | 2,810.08 | 2,792.12 | 2,806.33 | 2,806.33 | - |
Mar 08, 2024 | 2,829.09 | 2,845.98 | 2,806.93 | 2,810.12 | 2,810.12 | - |
Mar 07, 2024 | 2,814.68 | 2,832.28 | 2,812.82 | 2,828.22 | 2,828.22 | - |
Mar 06, 2024 | 2,798.50 | 2,812.16 | 2,792.88 | 2,799.90 | 2,799.90 | - |
Mar 05, 2024 | 2,802.33 | 2,804.26 | 2,773.05 | 2,784.58 | 2,784.58 | - |
Mar 04, 2024 | 2,814.22 | 2,823.97 | 2,811.73 | 2,813.91 | 2,813.91 | - |
Mar 01, 2024 | 2,796.08 | 2,818.22 | 2,793.43 | 2,816.87 | 2,816.87 | - |
Feb 29, 2024 | 2,790.45 | 2,800.04 | 2,776.92 | 2,795.56 | 2,795.56 | - |
Feb 28, 2024 | 2,778.91 | 2,785.52 | 2,774.39 | 2,781.19 | 2,781.19 | - |
Feb 27, 2024 | 2,784.25 | 2,787.01 | 2,774.62 | 2,785.73 | 2,785.73 | - |
Feb 26, 2024 | 2,791.28 | 2,793.63 | 2,779.76 | 2,780.07 | 2,780.07 | - |
Feb 23, 2024 | 2,795.55 | 2,800.33 | 2,785.16 | 2,789.37 | 2,789.37 | - |
Feb 22, 2024 | 2,754.33 | 2,791.55 | 2,753.68 | 2,787.74 | 2,787.74 | - |
Feb 21, 2024 | 2,723.02 | 2,732.46 | 2,712.79 | 2,731.88 | 2,731.88 | - |
Feb 20, 2024 | 2,735.70 | 2,739.08 | 2,718.95 | 2,729.96 | 2,729.96 | - |
Feb 16, 2024 | 2,758.94 | 2,765.85 | 2,744.46 | 2,747.34 | 2,747.34 | - |
Feb 15, 2024 | 2,746.47 | 2,762.28 | 2,744.20 | 2,760.85 | 2,760.85 | - |
Feb 14, 2024 | 2,729.97 | 2,744.71 | 2,719.28 | 2,743.72 | 2,743.72 | - |
Feb 13, 2024 | 2,718.13 | 2,726.29 | 2,697.43 | 2,715.28 | 2,715.28 | - |
Feb 12, 2024 | 2,755.90 | 2,769.17 | 2,752.63 | 2,754.96 | 2,754.96 | - |
Feb 09, 2024 | 2,742.26 | 2,758.42 | 2,742.26 | 2,756.32 | 2,756.32 | - |
Feb 08, 2024 | 2,735.69 | 2,741.37 | 2,733.66 | 2,740.06 | 2,740.06 | - |
Feb 07, 2024 | 2,714.25 | 2,739.25 | 2,714.25 | 2,736.05 | 2,736.05 | - |
Feb 06, 2024 | 2,706.71 | 2,715.14 | 2,702.81 | 2,713.62 | 2,713.62 | - |
Feb 05, 2024 | 2,714.34 | 2,714.34 | 2,691.81 | 2,705.53 | 2,705.53 | - |
Feb 02, 2024 | 2,683.05 | 2,725.29 | 2,683.05 | 2,716.61 | 2,716.61 | - |
Feb 01, 2024 | 2,664.92 | 2,689.69 | 2,659.45 | 2,689.39 | 2,689.39 | - |
Jan 31, 2024 | 2,685.75 | 2,690.42 | 2,656.03 | 2,656.43 | 2,656.43 | - |
Jan 30, 2024 | 2,700.47 | 2,703.85 | 2,696.22 | 2,700.63 | 2,700.63 | - |
Jan 29, 2024 | 2,681.76 | 2,703.87 | 2,680.89 | 2,703.44 | 2,703.44 | - |
Jan 26, 2024 | 2,681.84 | 2,690.02 | 2,676.73 | 2,681.43 | 2,681.43 | - |
Jan 25, 2024 | 2,679.46 | 2,684.64 | 2,669.19 | 2,682.35 | 2,682.35 | - |
Jan 24, 2024 | 2,685.13 | 2,688.59 | 2,667.40 | 2,668.69 | 2,668.69 | - |
Jan 23, 2024 | 2,665.35 | 2,669.49 | 2,657.73 | 2,668.53 | 2,668.53 | - |
Jan 22, 2024 | 2,663.86 | 2,671.97 | 2,658.12 | 2,662.05 | 2,662.05 | - |
Jan 19, 2024 | 2,630.44 | 2,654.22 | 2,624.47 | 2,653.99 | 2,653.99 | - |
Jan 18, 2024 | 2,611.43 | 2,624.35 | 2,599.58 | 2,622.01 | 2,622.01 | - |
Jan 17, 2024 | 2,598.24 | 2,601.97 | 2,586.30 | 2,599.60 | 2,599.60 | - |
Jan 16, 2024 | 2,617.82 | 2,623.49 | 2,604.49 | 2,614.71 | 2,614.71 | - |
Jan 12, 2024 | 2,631.17 | 2,636.81 | 2,617.67 | 2,625.30 | 2,625.30 | - |
Jan 11, 2024 | 2,631.47 | 2,633.48 | 2,601.56 | 2,623.95 | 2,623.95 | - |
Jan 10, 2024 | 2,614.41 | 2,630.01 | 2,610.87 | 2,626.06 | 2,626.06 | - |
Jan 09, 2024 | 2,602.85 | 2,616.93 | 2,598.07 | 2,611.92 | 2,611.92 | - |
Jan 08, 2024 | 2,583.60 | 2,616.71 | 2,581.56 | 2,616.27 | 2,616.27 | - |
Jan 05, 2024 | 2,573.34 | 2,592.15 | 2,571.76 | 2,579.06 | 2,579.06 | - |
Jan 04, 2024 | 2,576.49 | 2,594.07 | 2,573.38 | 2,573.83 | 2,573.83 | - |
Jan 03, 2024 | 2,591.09 | 2,595.30 | 2,579.09 | 2,581.61 | 2,581.61 | - |
Jan 02, 2024 | 2,605.25 | 2,612.71 | 2,594.87 | 2,605.71 | 2,605.71 | - |
Dec 29, 2023 | 2,630.73 | 2,633.60 | 2,613.55 | 2,622.14 | 2,622.14 | - |
Dec 28, 2023 | 2,632.79 | 2,636.42 | 2,630.08 | 2,631.33 | 2,631.33 | - |
Dec 27, 2023 | 2,626.40 | 2,632.49 | 2,623.68 | 2,630.34 | 2,630.34 | - |
Dec 26, 2023 | 2,617.03 | 2,631.60 | 2,616.76 | 2,626.33 | 2,626.33 | - |
Dec 22, 2023 | 2,615.98 | 2,624.08 | 2,604.94 | 2,614.56 | 2,614.56 | - |
Dec 21, 2023 | 2,599.27 | 2,610.66 | 2,588.69 | 2,609.64 | 2,609.64 | - |
Dec 20, 2023 | 2,616.88 | 2,626.75 | 2,581.57 | 2,581.99 | 2,581.99 | - |
Dec 19, 2023 | 2,607.56 | 2,621.51 | 2,607.49 | 2,621.40 | 2,621.40 | - |
Dec 18, 2023 | 2,597.91 | 2,609.10 | 2,596.94 | 2,604.49 | 2,604.49 | - |
Dec 15, 2023 | 2,592.38 | 2,597.44 | 2,585.49 | 2,593.30 | 2,593.30 | - |
Dec 14, 2023 | 2,589.94 | 2,604.99 | 2,580.59 | 2,594.86 | 2,594.86 | - |
Dec 13, 2023 | 2,548.01 | 2,585.00 | 2,545.86 | 2,583.84 | 2,583.84 | - |
Dec 12, 2023 | 2,536.22 | 2,547.33 | 2,527.51 | 2,546.88 | 2,546.88 | - |
Dec 11, 2023 | 2,524.20 | 2,536.50 | 2,520.75 | 2,535.92 | 2,535.92 | - |
Dec 08, 2023 | 2,509.80 | 2,528.29 | 2,508.47 | 2,525.73 | 2,525.73 | - |
Dec 07, 2023 | 2,499.89 | 2,517.26 | 2,499.89 | 2,514.81 | 2,514.81 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |