Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2,204.93 | 2,204.93 | 2,174.30 | 2,196.45 | 2,196.45 | - |
Apr 25, 2024 | 2,192.89 | 2,211.42 | 2,173.25 | 2,204.93 | 2,204.93 | - |
Apr 24, 2024 | 2,191.02 | 2,195.14 | 2,176.23 | 2,192.89 | 2,192.89 | - |
Apr 23, 2024 | 2,176.62 | 2,191.79 | 2,154.92 | 2,191.02 | 2,191.02 | - |
Apr 22, 2024 | 2,158.48 | 2,190.69 | 2,134.84 | 2,176.62 | 2,176.62 | - |
Apr 19, 2024 | 2,136.70 | 2,176.38 | 2,136.70 | 2,158.48 | 2,158.48 | - |
Apr 18, 2024 | 2,159.05 | 2,168.57 | 2,127.67 | 2,136.70 | 2,136.70 | - |
Apr 17, 2024 | 2,171.49 | 2,186.71 | 2,145.87 | 2,159.05 | 2,159.05 | - |
Apr 16, 2024 | 2,190.83 | 2,192.38 | 2,153.66 | 2,171.49 | 2,171.49 | - |
Apr 15, 2024 | 2,213.97 | 2,229.50 | 2,187.12 | 2,190.83 | 2,190.83 | - |
Apr 12, 2024 | 2,248.26 | 2,275.33 | 2,203.83 | 2,213.97 | 2,213.97 | - |
Apr 11, 2024 | 2,247.75 | 2,256.87 | 2,217.04 | 2,248.26 | 2,248.26 | - |
Apr 10, 2024 | 2,238.05 | 2,253.92 | 2,224.40 | 2,247.75 | 2,247.75 | - |
Apr 09, 2024 | 2,249.28 | 2,263.74 | 2,225.79 | 2,238.05 | 2,238.05 | - |
Apr 08, 2024 | 2,260.44 | 2,266.14 | 2,241.53 | 2,249.28 | 2,249.28 | - |
Apr 05, 2024 | 2,235.18 | 2,267.49 | 2,233.78 | 2,260.44 | 2,260.44 | - |
Apr 04, 2024 | 2,236.19 | 2,252.16 | 2,227.71 | 2,235.18 | 2,235.18 | - |
Apr 03, 2024 | 2,211.00 | 2,242.49 | 2,211.00 | 2,236.19 | 2,236.19 | - |
Apr 02, 2024 | 2,171.71 | 2,211.11 | 2,171.71 | 2,211.00 | 2,211.00 | - |
Apr 01, 2024 | 2,149.57 | 2,175.53 | 2,134.09 | 2,171.71 | 2,171.71 | - |
Mar 28, 2024 | 2,120.46 | 2,152.15 | 2,120.46 | 2,149.57 | 2,149.57 | - |
Mar 27, 2024 | 2,106.09 | 2,120.88 | 2,098.03 | 2,120.46 | 2,120.46 | - |
Mar 26, 2024 | 2,128.61 | 2,135.12 | 2,105.99 | 2,106.09 | 2,106.09 | - |
Mar 25, 2024 | 2,112.37 | 2,143.17 | 2,112.37 | 2,128.61 | 2,128.61 | - |
Mar 22, 2024 | 2,115.55 | 2,119.43 | 2,106.01 | 2,112.37 | 2,112.37 | - |
Mar 21, 2024 | 2,107.60 | 2,119.05 | 2,103.77 | 2,115.55 | 2,115.55 | - |
Mar 20, 2024 | 2,102.65 | 2,112.93 | 2,088.44 | 2,107.60 | 2,107.60 | - |
Mar 19, 2024 | 2,084.53 | 2,104.36 | 2,081.27 | 2,102.65 | 2,102.65 | - |
Mar 18, 2024 | 2,080.36 | 2,090.82 | 2,068.96 | 2,084.53 | 2,084.53 | - |
Mar 15, 2024 | 2,065.77 | 2,091.28 | 2,065.77 | 2,080.36 | 2,080.36 | - |
Mar 14, 2024 | 2,050.67 | 2,068.16 | 2,049.65 | 2,065.77 | 2,065.77 | - |
Mar 13, 2024 | 2,003.93 | 2,061.01 | 2,003.93 | 2,050.67 | 2,050.67 | - |
Mar 12, 2024 | 2,003.28 | 2,012.58 | 1,990.65 | 2,003.93 | 2,003.93 | - |
Mar 11, 2024 | 1,986.24 | 2,003.64 | 1,970.55 | 2,003.28 | 2,003.28 | - |
Mar 08, 2024 | 1,983.35 | 1,993.58 | 1,975.59 | 1,986.24 | 1,986.24 | - |
Mar 07, 2024 | 1,961.51 | 1,994.49 | 1,961.51 | 1,983.35 | 1,983.35 | - |
Mar 06, 2024 | 1,955.47 | 1,981.30 | 1,955.47 | 1,961.51 | 1,961.51 | - |
Mar 05, 2024 | 1,946.66 | 1,971.88 | 1,941.17 | 1,955.47 | 1,955.47 | - |
Mar 04, 2024 | 1,968.63 | 1,972.19 | 1,945.59 | 1,946.66 | 1,946.66 | - |
Mar 01, 2024 | 1,940.09 | 1,975.29 | 1,940.09 | 1,968.63 | 1,968.63 | - |
Feb 29, 2024 | 1,924.21 | 1,944.90 | 1,924.21 | 1,940.09 | 1,940.09 | - |
Feb 28, 2024 | 1,937.20 | 1,947.19 | 1,917.54 | 1,924.21 | 1,924.21 | - |
Feb 27, 2024 | 1,948.08 | 1,953.51 | 1,930.23 | 1,937.20 | 1,937.20 | - |
Feb 26, 2024 | 1,935.29 | 1,956.67 | 1,923.59 | 1,948.08 | 1,948.08 | - |
Feb 23, 2024 | 1,941.54 | 1,941.54 | 1,914.51 | 1,935.29 | 1,935.29 | - |
Feb 22, 2024 | 1,934.91 | 1,950.19 | 1,917.28 | 1,941.54 | 1,941.54 | - |
Feb 21, 2024 | 1,902.66 | 1,937.91 | 1,902.66 | 1,934.91 | 1,934.91 | - |
Feb 20, 2024 | 1,928.68 | 1,928.68 | 1,899.27 | 1,902.66 | 1,902.66 | - |
Feb 16, 2024 | 1,934.23 | 1,945.27 | 1,926.01 | 1,928.68 | 1,928.68 | - |
Feb 15, 2024 | 1,889.01 | 1,939.60 | 1,881.11 | 1,934.23 | 1,934.23 | - |
Feb 14, 2024 | 1,884.60 | 1,907.83 | 1,872.88 | 1,889.01 | 1,889.01 | - |
Feb 13, 2024 | 1,899.09 | 1,905.63 | 1,869.72 | 1,884.60 | 1,884.60 | - |
Feb 12, 2024 | 1,875.25 | 1,905.38 | 1,875.25 | 1,899.09 | 1,899.09 | - |
Feb 09, 2024 | 1,894.06 | 1,905.57 | 1,872.52 | 1,875.25 | 1,875.25 | - |
Feb 08, 2024 | 1,880.56 | 1,900.63 | 1,879.62 | 1,894.06 | 1,894.06 | - |
Feb 07, 2024 | 1,877.39 | 1,884.42 | 1,864.35 | 1,880.56 | 1,880.56 | - |
Feb 06, 2024 | 1,869.49 | 1,899.86 | 1,869.49 | 1,877.39 | 1,877.39 | - |
Feb 05, 2024 | 1,866.01 | 1,878.65 | 1,842.42 | 1,869.49 | 1,869.49 | - |
Feb 02, 2024 | 1,873.30 | 1,882.41 | 1,854.44 | 1,866.01 | 1,866.01 | - |
Feb 01, 2024 | 1,872.62 | 1,899.22 | 1,853.78 | 1,873.30 | 1,873.30 | - |
Jan 31, 2024 | 1,906.62 | 1,912.08 | 1,872.49 | 1,872.62 | 1,872.62 | - |
Jan 30, 2024 | 1,870.92 | 1,908.33 | 1,857.99 | 1,906.62 | 1,906.62 | - |
Jan 29, 2024 | 1,876.69 | 1,876.69 | 1,853.76 | 1,870.92 | 1,870.92 | - |
Jan 26, 2024 | 1,859.48 | 1,876.91 | 1,844.56 | 1,876.69 | 1,876.69 | - |
Jan 25, 2024 | 1,818.48 | 1,859.84 | 1,818.48 | 1,859.48 | 1,859.48 | - |
Jan 24, 2024 | 1,794.58 | 1,819.61 | 1,794.58 | 1,818.48 | 1,818.48 | - |
Jan 23, 2024 | 1,793.76 | 1,806.53 | 1,787.41 | 1,794.58 | 1,794.58 | - |
Jan 22, 2024 | 1,788.29 | 1,798.36 | 1,772.33 | 1,793.76 | 1,793.76 | - |
Jan 19, 2024 | 1,779.82 | 1,788.29 | 1,772.07 | 1,788.29 | 1,788.29 | - |
Jan 18, 2024 | 1,783.80 | 1,784.51 | 1,761.66 | 1,779.82 | 1,779.82 | - |
Jan 17, 2024 | 1,803.05 | 1,803.05 | 1,776.84 | 1,783.80 | 1,783.80 | - |
Jan 16, 2024 | 1,848.90 | 1,848.90 | 1,801.65 | 1,803.05 | 1,803.05 | - |
Jan 12, 2024 | 1,823.74 | 1,861.29 | 1,823.74 | 1,848.90 | 1,848.90 | - |
Jan 11, 2024 | 1,812.65 | 1,830.06 | 1,812.65 | 1,823.74 | 1,823.74 | - |
Jan 10, 2024 | 1,833.91 | 1,833.91 | 1,806.45 | 1,812.65 | 1,812.65 | - |
Jan 09, 2024 | 1,863.39 | 1,863.39 | 1,829.54 | 1,833.91 | 1,833.91 | - |
Jan 08, 2024 | 1,880.05 | 1,880.05 | 1,826.10 | 1,863.39 | 1,863.39 | - |
Jan 05, 2024 | 1,882.25 | 1,901.56 | 1,871.80 | 1,880.05 | 1,880.05 | - |
Jan 04, 2024 | 1,917.42 | 1,940.57 | 1,880.90 | 1,882.25 | 1,882.25 | - |
Jan 03, 2024 | 1,879.21 | 1,925.42 | 1,875.34 | 1,917.42 | 1,917.42 | - |
Jan 02, 2024 | 1,862.47 | 1,895.18 | 1,862.47 | 1,879.21 | 1,879.21 | - |
Dec 29, 2023 | 1,863.26 | 1,875.37 | 1,859.70 | 1,862.47 | 1,862.47 | - |
Dec 28, 2023 | 1,897.65 | 1,897.65 | 1,863.09 | 1,863.26 | 1,863.26 | - |
Dec 27, 2023 | 1,908.03 | 1,911.57 | 1,892.79 | 1,897.65 | 1,897.65 | - |
Dec 26, 2023 | 1,883.83 | 1,917.11 | 1,883.83 | 1,908.03 | 1,908.03 | - |
Dec 22, 2023 | 1,881.06 | 1,901.91 | 1,881.06 | 1,883.83 | 1,883.83 | - |
Dec 21, 2023 | 1,874.70 | 1,884.78 | 1,863.91 | 1,881.06 | 1,881.06 | - |
Dec 20, 2023 | 1,888.81 | 1,911.25 | 1,872.76 | 1,874.70 | 1,874.70 | - |
Dec 19, 2023 | 1,867.23 | 1,890.30 | 1,863.90 | 1,888.81 | 1,888.81 | - |
Dec 18, 2023 | 1,843.24 | 1,885.53 | 1,843.24 | 1,867.23 | 1,867.23 | - |
Dec 15, 2023 | 1,856.38 | 1,856.38 | 1,829.55 | 1,843.24 | 1,843.24 | - |
Dec 14, 2023 | 1,803.83 | 1,857.23 | 1,803.83 | 1,856.38 | 1,856.38 | - |
Dec 13, 2023 | 1,773.27 | 1,805.07 | 1,768.34 | 1,803.83 | 1,803.83 | - |
Dec 12, 2023 | 1,796.18 | 1,796.18 | 1,764.29 | 1,773.27 | 1,773.27 | - |
Dec 11, 2023 | 1,791.36 | 1,801.55 | 1,786.70 | 1,796.18 | 1,796.18 | - |
Dec 08, 2023 | 1,770.84 | 1,798.74 | 1,770.84 | 1,791.36 | 1,791.36 | - |
Dec 07, 2023 | 1,779.87 | 1,797.68 | 1,765.59 | 1,770.84 | 1,770.84 | - |
Dec 06, 2023 | 1,820.41 | 1,820.41 | 1,778.92 | 1,779.87 | 1,779.87 | - |
Dec 05, 2023 | 1,847.24 | 1,851.72 | 1,819.57 | 1,820.41 | 1,820.41 | - |
Dec 04, 2023 | 1,858.27 | 1,858.27 | 1,834.43 | 1,847.24 | 1,847.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |