Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 3,845.63 | 3,845.63 | 3,845.63 | 3,845.63 | 3,845.63 | - |
May 15, 2024 | 3,844.85 | 3,844.85 | 3,844.85 | 3,844.85 | 3,844.85 | - |
May 14, 2024 | 3,844.00 | 3,844.00 | 3,844.00 | 3,844.00 | 3,844.00 | - |
May 13, 2024 | 3,843.15 | 3,843.15 | 3,843.15 | 3,843.15 | 3,843.15 | - |
May 10, 2024 | 3,840.88 | 3,840.88 | 3,840.88 | 3,840.88 | 3,840.88 | - |
May 09, 2024 | 3,840.25 | 3,840.25 | 3,840.25 | 3,840.25 | 3,840.25 | - |
May 08, 2024 | 3,839.62 | 3,839.62 | 3,839.62 | 3,839.62 | 3,839.62 | - |
May 07, 2024 | 3,839.10 | 3,839.10 | 3,839.10 | 3,839.10 | 3,839.10 | - |
May 06, 2024 | 3,838.52 | 3,838.52 | 3,838.52 | 3,838.52 | 3,838.52 | - |
May 03, 2024 | 3,836.31 | 3,836.31 | 3,836.31 | 3,836.31 | 3,836.31 | - |
May 02, 2024 | 3,835.53 | 3,835.53 | 3,835.53 | 3,835.53 | 3,835.53 | - |
Apr 30, 2024 | 3,833.91 | 3,833.91 | 3,833.91 | 3,833.91 | 3,833.91 | - |
Apr 29, 2024 | 3,833.27 | 3,833.27 | 3,833.27 | 3,833.27 | 3,833.27 | - |
Apr 26, 2024 | 3,831.16 | 3,831.16 | 3,831.16 | 3,831.16 | 3,831.16 | - |
Apr 25, 2024 | 3,830.62 | 3,830.62 | 3,830.62 | 3,830.62 | 3,830.62 | - |
Apr 24, 2024 | 3,830.24 | 3,830.24 | 3,830.24 | 3,830.24 | 3,830.24 | - |
Apr 23, 2024 | 3,829.62 | 3,829.62 | 3,829.62 | 3,829.62 | 3,829.62 | - |
Apr 22, 2024 | 3,828.90 | 3,828.90 | 3,828.90 | 3,828.90 | 3,828.90 | - |
Apr 19, 2024 | 3,826.75 | 3,826.75 | 3,826.75 | 3,826.75 | 3,826.75 | - |
Apr 18, 2024 | 3,826.17 | 3,826.17 | 3,826.17 | 3,826.17 | 3,826.17 | - |
Apr 16, 2024 | 3,824.81 | 3,824.81 | 3,824.81 | 3,824.81 | 3,824.81 | - |
Apr 15, 2024 | 3,824.02 | 3,824.02 | 3,824.02 | 3,824.02 | 3,824.02 | - |
Apr 12, 2024 | 3,821.75 | 3,821.75 | 3,821.75 | 3,821.75 | 3,821.75 | - |
Apr 10, 2024 | 3,820.27 | 3,820.27 | 3,820.27 | 3,820.27 | 3,820.27 | - |
Apr 09, 2024 | 3,819.07 | 3,819.07 | 3,819.07 | 3,819.07 | 3,819.07 | - |
Apr 08, 2024 | 3,818.36 | 3,818.36 | 3,818.36 | 3,818.36 | 3,818.36 | - |
Apr 05, 2024 | 3,815.80 | 3,815.80 | 3,815.80 | 3,815.80 | 3,815.80 | - |
Apr 04, 2024 | 3,814.86 | 3,814.86 | 3,814.86 | 3,814.86 | 3,814.86 | - |
Apr 03, 2024 | 3,814.05 | 3,814.05 | 3,814.05 | 3,814.05 | 3,814.05 | - |
Apr 02, 2024 | 3,813.20 | 3,813.20 | 3,813.20 | 3,813.20 | 3,813.20 | - |
Apr 01, 2024 | 3,811.01 | 3,811.01 | 3,811.01 | 3,811.01 | 3,811.01 | - |
Mar 28, 2024 | 3,807.97 | 3,807.97 | 3,807.97 | 3,807.97 | 3,807.97 | - |
Mar 27, 2024 | 3,805.39 | 3,805.39 | 3,805.39 | 3,805.39 | 3,805.39 | - |
Mar 26, 2024 | 3,804.71 | 3,804.71 | 3,804.71 | 3,804.71 | 3,804.71 | - |
Mar 22, 2024 | 3,801.92 | 3,801.92 | 3,801.92 | 3,801.92 | 3,801.92 | - |
Mar 21, 2024 | 3,801.47 | 3,801.47 | 3,801.47 | 3,801.47 | 3,801.47 | - |
Mar 20, 2024 | 3,800.91 | 3,800.91 | 3,800.91 | 3,800.91 | 3,800.91 | - |
Mar 19, 2024 | 3,800.21 | 3,800.21 | 3,800.21 | 3,800.21 | 3,800.21 | - |
Mar 18, 2024 | 3,799.44 | 3,799.44 | 3,799.44 | 3,799.44 | 3,799.44 | - |
Mar 15, 2024 | 3,797.17 | 3,797.17 | 3,797.17 | 3,797.17 | 3,797.17 | - |
Mar 14, 2024 | 3,796.58 | 3,796.58 | 3,796.58 | 3,796.58 | 3,796.58 | - |
Mar 13, 2024 | 3,795.90 | 3,795.90 | 3,795.90 | 3,795.90 | 3,795.90 | - |
Mar 12, 2024 | 3,795.05 | 3,795.05 | 3,795.05 | 3,795.05 | 3,795.05 | - |
Mar 11, 2024 | 3,794.25 | 3,794.25 | 3,794.25 | 3,794.25 | 3,794.25 | - |
Mar 07, 2024 | 3,791.14 | 3,791.14 | 3,791.14 | 3,791.14 | 3,791.14 | - |
Mar 06, 2024 | 3,790.36 | 3,790.36 | 3,790.36 | 3,790.36 | 3,790.36 | - |
Mar 05, 2024 | 3,789.60 | 3,789.60 | 3,789.60 | 3,789.60 | 3,789.60 | - |
Mar 04, 2024 | 3,788.79 | 3,788.79 | 3,788.79 | 3,788.79 | 3,788.79 | - |
Mar 01, 2024 | 3,786.49 | 3,786.49 | 3,786.49 | 3,786.49 | 3,786.49 | - |
Feb 29, 2024 | 3,785.70 | 3,785.70 | 3,785.70 | 3,785.70 | 3,785.70 | - |
Feb 28, 2024 | 3,784.90 | 3,784.90 | 3,784.90 | 3,784.90 | 3,784.90 | - |
Feb 27, 2024 | 3,784.13 | 3,784.13 | 3,784.13 | 3,784.13 | 3,784.13 | - |
Feb 26, 2024 | 3,783.34 | 3,783.34 | 3,783.34 | 3,783.34 | 3,783.34 | - |
Feb 23, 2024 | 3,781.13 | 3,781.13 | 3,781.13 | 3,781.13 | 3,781.13 | - |
Feb 22, 2024 | 3,780.35 | 3,780.35 | 3,780.35 | 3,780.35 | 3,780.35 | - |
Feb 21, 2024 | 3,779.32 | 3,779.32 | 3,779.32 | 3,779.32 | 3,779.32 | - |
Feb 20, 2024 | 3,778.52 | 3,778.52 | 3,778.52 | 3,778.52 | 3,778.52 | - |
Feb 19, 2024 | 3,777.70 | 3,777.70 | 3,777.70 | 3,777.70 | 3,777.70 | - |
Feb 16, 2024 | 3,775.47 | 3,775.47 | 3,775.47 | 3,775.47 | 3,775.47 | - |
Feb 15, 2024 | 3,774.65 | 3,774.65 | 3,774.65 | 3,774.65 | 3,774.65 | - |
Feb 14, 2024 | 3,773.76 | 3,773.76 | 3,773.76 | 3,773.76 | 3,773.76 | - |
Feb 13, 2024 | 3,773.02 | 3,773.02 | 3,773.02 | 3,773.02 | 3,773.02 | - |
Feb 12, 2024 | 3,772.25 | 3,772.25 | 3,772.25 | 3,772.25 | 3,772.25 | - |
Feb 09, 2024 | 3,770.06 | 3,770.06 | 3,770.06 | 3,770.06 | 3,770.06 | - |
Feb 08, 2024 | 3,769.36 | 3,769.36 | 3,769.36 | 3,769.36 | 3,769.36 | - |
Feb 07, 2024 | 3,768.68 | 3,768.68 | 3,768.68 | 3,768.68 | 3,768.68 | - |
Feb 06, 2024 | 3,767.93 | 3,767.93 | 3,767.93 | 3,767.93 | 3,767.93 | - |
Feb 05, 2024 | 3,767.25 | 3,767.25 | 3,767.25 | 3,767.25 | 3,767.25 | - |
Feb 02, 2024 | 3,765.03 | 3,765.03 | 3,765.03 | 3,765.03 | 3,765.03 | - |
Feb 01, 2024 | 3,764.18 | 3,764.18 | 3,764.18 | 3,764.18 | 3,764.18 | - |
Jan 31, 2024 | 3,763.41 | 3,763.41 | 3,763.41 | 3,763.41 | 3,763.41 | - |
Jan 30, 2024 | 3,762.65 | 3,762.65 | 3,762.65 | 3,762.65 | 3,762.65 | - |
Jan 29, 2024 | 3,761.94 | 3,761.94 | 3,761.94 | 3,761.94 | 3,761.94 | - |
Jan 25, 2024 | 3,758.90 | 3,758.90 | 3,758.90 | 3,758.90 | 3,758.90 | - |
Jan 24, 2024 | 3,758.29 | 3,758.29 | 3,758.29 | 3,758.29 | 3,758.29 | - |
Jan 23, 2024 | 3,757.76 | 3,757.76 | 3,757.76 | 3,757.76 | 3,757.76 | - |
Jan 19, 2024 | 3,754.96 | 3,754.96 | 3,754.96 | 3,754.96 | 3,754.96 | - |
Jan 18, 2024 | 3,754.27 | 3,754.27 | 3,754.27 | 3,754.27 | 3,754.27 | - |
Jan 17, 2024 | 3,753.60 | 3,753.60 | 3,753.60 | 3,753.60 | 3,753.60 | - |
Jan 16, 2024 | 3,752.97 | 3,752.97 | 3,752.97 | 3,752.97 | 3,752.97 | - |
Jan 15, 2024 | 3,752.29 | 3,752.29 | 3,752.29 | 3,752.29 | 3,752.29 | - |
Jan 12, 2024 | 3,750.19 | 3,750.19 | 3,750.19 | 3,750.19 | 3,750.19 | - |
Jan 11, 2024 | 3,749.43 | 3,749.43 | 3,749.43 | 3,749.43 | 3,749.43 | - |
Jan 10, 2024 | 3,748.71 | 3,748.71 | 3,748.71 | 3,748.71 | 3,748.71 | - |
Jan 09, 2024 | 3,747.94 | 3,747.94 | 3,747.94 | 3,747.94 | 3,747.94 | - |
Jan 08, 2024 | 3,747.04 | 3,747.04 | 3,747.04 | 3,747.04 | 3,747.04 | - |
Jan 05, 2024 | 3,744.82 | 3,744.82 | 3,744.82 | 3,744.82 | 3,744.82 | - |
Jan 04, 2024 | 3,744.05 | 3,744.05 | 3,744.05 | 3,744.05 | 3,744.05 | - |
Jan 03, 2024 | 3,743.22 | 3,743.22 | 3,743.22 | 3,743.22 | 3,743.22 | - |
Jan 02, 2024 | 3,742.46 | 3,742.46 | 3,742.46 | 3,742.46 | 3,742.46 | - |
Jan 01, 2024 | 3,741.55 | 3,741.55 | 3,741.55 | 3,741.55 | 3,741.55 | - |
Dec 29, 2023 | 3,739.12 | 3,739.12 | 3,739.12 | 3,739.12 | 3,739.12 | - |
Dec 28, 2023 | 3,737.70 | 3,737.70 | 3,737.70 | 3,737.70 | 3,737.70 | - |
Dec 27, 2023 | 3,736.71 | 3,736.71 | 3,736.71 | 3,736.71 | 3,736.71 | - |
Dec 26, 2023 | 3,736.10 | 3,736.10 | 3,736.10 | 3,736.10 | 3,736.10 | - |
Dec 22, 2023 | 3,733.13 | 3,733.13 | 3,733.13 | 3,733.13 | 3,733.13 | - |
Dec 21, 2023 | 3,732.40 | 3,732.40 | 3,732.40 | 3,732.40 | 3,732.40 | - |
Dec 20, 2023 | 3,731.65 | 3,731.65 | 3,731.65 | 3,731.65 | 3,731.65 | - |
Dec 19, 2023 | 3,730.85 | 3,730.85 | 3,730.85 | 3,730.85 | 3,730.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |