Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1,376.92 | 1,376.94 | 1,367.14 | 1,370.83 | 1,370.83 | - |
May 20, 2024 | 1,385.55 | 1,389.28 | 1,377.42 | 1,378.70 | 1,378.70 | 3,999,700 |
May 17, 2024 | 1,378.60 | 1,384.82 | 1,376.79 | 1,382.68 | 1,382.68 | 3,574,300 |
May 16, 2024 | 1,375.02 | 1,383.38 | 1,373.64 | 1,377.72 | 1,377.72 | 4,306,900 |
May 15, 2024 | 1,377.57 | 1,378.36 | 1,366.85 | 1,370.44 | 1,370.44 | 4,902,000 |
May 14, 2024 | 1,374.34 | 1,380.45 | 1,372.77 | 1,376.57 | 1,376.57 | 3,500,600 |
May 13, 2024 | 1,371.90 | 1,375.14 | 1,366.06 | 1,372.50 | 1,372.50 | 3,735,400 |
May 10, 2024 | 1,371.30 | 1,372.32 | 1,365.92 | 1,371.90 | 1,371.90 | 3,219,400 |
May 09, 2024 | 1,374.40 | 1,379.75 | 1,367.88 | 1,369.29 | 1,369.29 | 3,846,500 |
May 08, 2024 | 1,377.81 | 1,379.04 | 1,372.86 | 1,373.33 | 1,373.33 | 3,478,600 |
May 07, 2024 | 1,374.10 | 1,384.74 | 1,373.98 | 1,376.37 | 1,376.37 | 3,860,100 |
May 03, 2024 | 1,367.28 | 1,372.72 | 1,364.26 | 1,369.92 | 1,369.92 | 3,865,600 |
May 02, 2024 | 1,368.24 | 1,372.01 | 1,362.84 | 1,363.25 | 1,363.25 | 3,740,900 |
Apr 30, 2024 | 1,364.69 | 1,372.85 | 1,363.21 | 1,367.95 | 1,367.95 | 3,620,100 |
Apr 29, 2024 | 1,364.52 | 1,364.70 | 1,355.36 | 1,361.97 | 1,361.97 | 3,071,500 |
Apr 26, 2024 | 1,364.95 | 1,366.24 | 1,358.26 | 1,359.94 | 1,359.94 | 3,288,500 |
Apr 25, 2024 | 1,358.70 | 1,365.78 | 1,356.96 | 1,364.27 | 1,364.27 | 3,110,000 |
Apr 24, 2024 | 1,364.72 | 1,364.91 | 1,355.44 | 1,361.10 | 1,361.10 | 3,496,600 |
Apr 23, 2024 | 1,353.50 | 1,362.53 | 1,353.35 | 1,357.46 | 1,357.46 | 3,873,300 |
Apr 22, 2024 | 1,343.55 | 1,350.94 | 1,339.92 | 1,349.52 | 1,349.52 | 3,833,500 |
Apr 19, 2024 | 1,339.95 | 1,343.32 | 1,330.24 | 1,332.08 | 1,332.08 | 4,808,000 |
Apr 18, 2024 | 1,368.20 | 1,372.99 | 1,349.00 | 1,361.02 | 1,361.02 | 4,403,500 |
Apr 17, 2024 | 1,378.04 | 1,380.12 | 1,363.44 | 1,366.94 | 1,366.94 | 4,499,300 |
Apr 11, 2024 | 1,405.65 | 1,406.77 | 1,394.71 | 1,396.38 | 1,396.38 | 3,344,200 |
Apr 10, 2024 | 1,404.03 | 1,411.46 | 1,402.89 | 1,408.17 | 1,408.17 | 3,970,700 |
Apr 09, 2024 | 1,378.79 | 1,401.11 | 1,376.83 | 1,401.11 | 1,401.11 | 4,004,600 |
Apr 05, 2024 | 1,369.85 | 1,377.86 | 1,367.59 | 1,375.58 | 1,375.58 | 3,147,700 |
Apr 04, 2024 | 1,378.15 | 1,379.41 | 1,368.80 | 1,373.89 | 1,373.89 | 2,853,400 |
Apr 03, 2024 | 1,375.06 | 1,384.17 | 1,374.26 | 1,375.69 | 1,375.69 | 3,786,100 |
Apr 02, 2024 | 1,377.69 | 1,382.01 | 1,374.77 | 1,379.46 | 1,379.46 | 3,387,000 |
Apr 01, 2024 | 1,379.86 | 1,384.32 | 1,374.24 | 1,379.48 | 1,379.48 | 3,446,500 |
Mar 29, 2024 | 1,372.98 | 1,378.46 | 1,371.17 | 1,377.94 | 1,377.94 | 2,959,200 |
Mar 28, 2024 | 1,381.81 | 1,383.60 | 1,368.81 | 1,370.34 | 1,370.34 | 3,892,400 |
Mar 27, 2024 | 1,375.60 | 1,385.07 | 1,374.92 | 1,380.83 | 1,380.83 | 3,608,500 |
Mar 26, 2024 | 1,372.40 | 1,379.51 | 1,369.63 | 1,377.23 | 1,377.23 | 4,601,200 |
Mar 25, 2024 | 1,381.00 | 1,385.61 | 1,368.21 | 1,372.49 | 1,372.49 | 3,693,900 |
Mar 22, 2024 | 1,383.81 | 1,389.79 | 1,379.43 | 1,381.04 | 1,381.04 | 3,441,300 |
Mar 21, 2024 | 1,383.61 | 1,388.66 | 1,382.99 | 1,387.62 | 1,387.62 | 3,483,300 |
Mar 20, 2024 | 1,384.93 | 1,386.67 | 1,372.28 | 1,373.18 | 1,373.18 | 2,951,100 |
Mar 19, 2024 | 1,385.26 | 1,391.21 | 1,382.46 | 1,382.46 | 1,382.46 | 3,340,300 |
Mar 18, 2024 | 1,388.40 | 1,393.46 | 1,385.01 | 1,385.94 | 1,385.94 | 3,729,700 |
Mar 15, 2024 | 1,390.12 | 1,393.26 | 1,386.04 | 1,386.04 | 1,386.04 | 5,102,700 |
Mar 14, 2024 | 1,384.72 | 1,395.88 | 1,383.26 | 1,394.93 | 1,394.93 | 4,751,000 |
Mar 13, 2024 | 1,379.60 | 1,388.32 | 1,378.43 | 1,384.51 | 1,384.51 | 4,626,400 |
Mar 12, 2024 | 1,383.36 | 1,385.65 | 1,374.69 | 1,379.63 | 1,379.63 | 3,938,000 |
Mar 11, 2024 | 1,383.38 | 1,387.61 | 1,379.72 | 1,380.23 | 1,380.23 | 2,945,200 |
Mar 08, 2024 | 1,373.41 | 1,386.58 | 1,373.05 | 1,386.42 | 1,386.42 | 3,470,100 |
Mar 07, 2024 | 1,374.06 | 1,377.57 | 1,364.92 | 1,372.16 | 1,372.16 | 2,978,700 |
Mar 06, 2024 | 1,356.45 | 1,375.82 | 1,356.10 | 1,370.55 | 1,370.55 | 3,517,600 |
Mar 05, 2024 | 1,358.87 | 1,362.46 | 1,350.98 | 1,359.26 | 1,359.26 | 3,615,600 |
Mar 04, 2024 | 1,369.13 | 1,372.01 | 1,362.05 | 1,362.59 | 1,362.59 | 3,344,900 |
Mar 01, 2024 | 1,369.63 | 1,375.22 | 1,364.31 | 1,367.42 | 1,367.42 | 4,072,700 |
Feb 29, 2024 | 1,380.84 | 1,381.37 | 1,366.93 | 1,370.67 | 1,370.67 | 25,776,100 |
Feb 28, 2024 | 1,389.39 | 1,390.26 | 1,380.88 | 1,382.05 | 1,382.05 | 5,544,300 |
Feb 27, 2024 | 1,397.80 | 1,401.14 | 1,390.05 | 1,393.70 | 1,393.70 | 22,936,400 |
Feb 23, 2024 | 1,404.26 | 1,404.84 | 1,396.77 | 1,398.14 | 1,398.14 | 4,793,600 |
Feb 22, 2024 | 1,396.65 | 1,405.13 | 1,393.52 | 1,402.47 | 1,402.47 | 3,829,700 |
Feb 21, 2024 | 1,382.90 | 1,395.11 | 1,379.02 | 1,393.61 | 1,393.61 | 4,153,000 |
Feb 20, 2024 | 1,388.41 | 1,389.06 | 1,376.65 | 1,381.07 | 1,381.07 | 3,508,400 |
Feb 19, 2024 | 1,383.97 | 1,390.92 | 1,382.88 | 1,387.33 | 1,387.33 | 3,019,300 |
Feb 16, 2024 | 1,394.16 | 1,397.05 | 1,383.38 | 1,386.27 | 1,386.27 | 3,427,100 |
Feb 15, 2024 | 1,387.05 | 1,392.46 | 1,383.66 | 1,387.27 | 1,387.27 | 3,526,900 |
Feb 14, 2024 | 1,382.07 | 1,386.86 | 1,378.76 | 1,385.11 | 1,385.11 | 3,878,300 |
Feb 13, 2024 | 1,391.70 | 1,397.80 | 1,390.40 | 1,391.73 | 1,391.73 | 3,593,800 |
Feb 12, 2024 | 1,389.54 | 1,392.47 | 1,386.28 | 1,389.30 | 1,389.30 | 3,437,200 |
Feb 09, 2024 | 1,389.92 | 1,391.75 | 1,385.02 | 1,388.37 | 1,388.37 | 2,843,000 |
Feb 08, 2024 | 1,399.40 | 1,403.80 | 1,388.11 | 1,388.60 | 1,388.60 | 4,794,100 |
Feb 07, 2024 | 1,400.20 | 1,402.65 | 1,394.02 | 1,400.02 | 1,400.02 | 5,029,800 |
Feb 06, 2024 | 1,385.92 | 1,400.63 | 1,385.92 | 1,396.96 | 1,396.96 | 4,885,100 |
Feb 05, 2024 | 1,383.38 | 1,389.67 | 1,379.86 | 1,383.93 | 1,383.93 | 3,602,500 |
Feb 02, 2024 | 1,376.04 | 1,386.67 | 1,375.37 | 1,384.08 | 1,384.08 | 3,888,200 |
Feb 01, 2024 | 1,363.65 | 1,372.83 | 1,357.39 | 1,367.96 | 1,367.96 | 3,226,800 |
Jan 31, 2024 | 1,374.35 | 1,374.87 | 1,359.54 | 1,364.52 | 1,364.52 | 3,856,600 |
Jan 30, 2024 | 1,376.29 | 1,378.34 | 1,370.70 | 1,373.14 | 1,373.14 | 3,992,200 |
Jan 29, 2024 | 1,373.78 | 1,379.60 | 1,366.84 | 1,376.28 | 1,376.28 | 4,378,000 |
Jan 26, 2024 | 1,375.76 | 1,379.89 | 1,364.41 | 1,368.15 | 1,368.15 | 4,225,400 |
Jan 25, 2024 | 1,377.47 | 1,379.15 | 1,370.78 | 1,376.09 | 1,376.09 | 4,665,900 |
Jan 24, 2024 | 1,356.98 | 1,382.80 | 1,354.98 | 1,381.19 | 1,381.19 | 4,351,100 |
Jan 23, 2024 | 1,373.62 | 1,375.76 | 1,352.48 | 1,356.54 | 1,356.54 | 4,801,900 |
Jan 22, 2024 | 1,383.42 | 1,383.51 | 1,369.42 | 1,369.92 | 1,369.92 | 5,317,000 |
Jan 19, 2024 | 1,384.84 | 1,389.26 | 1,378.28 | 1,382.51 | 1,382.51 | 3,844,500 |
Jan 18, 2024 | 1,382.34 | 1,387.53 | 1,374.08 | 1,377.93 | 1,377.93 | 3,515,900 |
Jan 17, 2024 | 1,397.64 | 1,397.97 | 1,378.85 | 1,380.65 | 1,380.65 | 4,182,700 |
Jan 16, 2024 | 1,406.11 | 1,407.08 | 1,399.85 | 1,401.72 | 1,401.72 | 3,165,100 |
Jan 15, 2024 | 1,415.63 | 1,416.01 | 1,404.81 | 1,407.02 | 1,407.02 | 12,756,400 |
Jan 12, 2024 | 1,407.95 | 1,416.33 | 1,407.77 | 1,413.53 | 1,413.53 | 3,241,600 |
Jan 11, 2024 | 1,417.30 | 1,417.64 | 1,407.26 | 1,408.24 | 1,408.24 | 3,102,500 |
Jan 10, 2024 | 1,416.03 | 1,418.33 | 1,410.21 | 1,413.52 | 1,413.52 | 4,167,200 |
Jan 09, 2024 | 1,427.51 | 1,428.44 | 1,414.42 | 1,414.93 | 1,414.93 | 2,964,900 |
Jan 08, 2024 | 1,426.95 | 1,428.06 | 1,413.86 | 1,418.45 | 1,418.45 | 3,942,400 |
Jan 05, 2024 | 1,432.93 | 1,438.10 | 1,425.40 | 1,427.96 | 1,427.96 | 3,858,400 |
Jan 04, 2024 | 1,427.98 | 1,435.30 | 1,420.74 | 1,434.59 | 1,434.59 | 12,928,400 |
Jan 03, 2024 | 1,431.88 | 1,436.38 | 1,426.21 | 1,429.62 | 1,429.62 | 4,909,500 |
Dec 28, 2023 | 1,410.87 | 1,418.98 | 1,410.87 | 1,415.85 | 1,415.85 | 3,250,100 |
Dec 27, 2023 | 1,415.06 | 1,416.10 | 1,407.62 | 1,410.43 | 1,410.43 | 2,746,000 |
Dec 26, 2023 | 1,413.45 | 1,413.45 | 1,413.45 | 1,413.45 | 1,413.45 | - |
Dec 25, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 1,407.39 | 1,407.57 | 1,397.93 | 1,405.09 | 1,405.09 | 2,643,700 |
Dec 21, 2023 | 1,394.91 | 1,407.87 | 1,394.28 | 1,404.84 | 1,404.84 | 3,444,400 |
Dec 20, 2023 | 1,398.01 | 1,406.40 | 1,395.19 | 1,400.37 | 1,400.37 | 3,656,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |