Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2,516.50 | 2,518.70 | 2,516.50 | 2,518.70 | 2,518.70 | 9 |
May 09, 2024 | 2,487.60 | 2,487.60 | 2,487.60 | 2,487.60 | 2,487.60 | - |
May 08, 2024 | 2,470.20 | 2,470.20 | 2,470.20 | 2,470.20 | 2,470.20 | - |
May 07, 2024 | 2,471.60 | 2,471.60 | 2,471.60 | 2,471.60 | 2,471.60 | - |
May 06, 2024 | 2,478.80 | 2,478.80 | 2,478.80 | 2,478.80 | 2,478.80 | - |
May 03, 2024 | 2,455.10 | 2,455.10 | 2,455.10 | 2,455.10 | 2,455.10 | 5 |
May 02, 2024 | 2,457.60 | 2,457.60 | 2,457.60 | 2,457.60 | 2,457.60 | - |
May 01, 2024 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 2 |
Apr 30, 2024 | 2,450.70 | 2,450.70 | 2,450.70 | 2,450.70 | 2,450.70 | - |
Apr 29, 2024 | 2,506.30 | 2,506.30 | 2,506.30 | 2,506.30 | 2,506.30 | - |
Apr 26, 2024 | 2,495.30 | 2,495.30 | 2,495.30 | 2,495.30 | 2,495.30 | 20 |
Apr 25, 2024 | 2,489.30 | 2,489.30 | 2,489.30 | 2,489.30 | 2,489.30 | 40 |
Apr 24, 2024 | 2,484.90 | 2,484.90 | 2,484.90 | 2,484.90 | 2,484.90 | 8 |
Apr 23, 2024 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | 9 |
Apr 22, 2024 | 2,493.60 | 2,493.60 | 2,493.60 | 2,493.60 | 2,493.60 | 8 |
Apr 19, 2024 | 2,560.00 | 2,563.10 | 2,543.90 | 2,563.10 | 2,563.10 | 7 |
Apr 18, 2024 | 2,546.90 | 2,546.90 | 2,546.90 | 2,546.90 | 2,546.90 | - |
Apr 17, 2024 | 2,556.00 | 2,556.00 | 2,534.90 | 2,537.50 | 2,537.50 | 6 |
Apr 16, 2024 | 2,556.70 | 2,556.70 | 2,556.70 | 2,556.70 | 2,556.70 | - |
Apr 15, 2024 | 2,533.00 | 2,535.10 | 2,528.50 | 2,531.30 | 2,531.30 | 4 |
Apr 12, 2024 | 2,521.50 | 2,521.50 | 2,505.10 | 2,521.50 | 2,521.50 | 2 |
Apr 11, 2024 | 2,501.50 | 2,518.60 | 2,501.50 | 2,518.60 | 2,518.60 | 2 |
Apr 10, 2024 | 2,493.90 | 2,493.90 | 2,493.10 | 2,493.90 | 2,493.90 | 2 |
Apr 09, 2024 | 2,503.50 | 2,503.50 | 2,503.50 | 2,503.50 | 2,503.50 | 1 |
Apr 08, 2024 | 2,491.00 | 2,491.00 | 2,491.00 | 2,491.00 | 2,491.00 | - |
Apr 05, 2024 | 2,484.10 | 2,484.10 | 2,484.10 | 2,484.10 | 2,484.10 | - |
Apr 04, 2024 | 2,445.40 | 2,445.40 | 2,445.40 | 2,445.40 | 2,445.40 | - |
Apr 03, 2024 | 2,451.20 | 2,451.20 | 2,451.20 | 2,451.20 | 2,451.20 | - |
Apr 02, 2024 | 2,416.90 | 2,416.90 | 2,416.90 | 2,416.90 | 2,416.90 | 9 |
Apr 01, 2024 | 2,389.90 | 2,389.90 | 2,389.90 | 2,389.90 | 2,389.90 | - |
Mar 28, 2024 | 2,367.80 | 2,367.80 | 2,367.80 | 2,367.80 | 2,367.80 | 4 |
Mar 27, 2024 | 2,340.20 | 2,340.20 | 2,340.20 | 2,340.20 | 2,340.20 | - |
Mar 26, 2024 | 2,326.40 | 2,326.40 | 2,326.40 | 2,326.40 | 2,326.40 | - |
Mar 25, 2024 | 2,324.60 | 2,324.60 | 2,324.60 | 2,324.60 | 2,324.60 | - |
Mar 22, 2024 | 2,307.50 | 2,307.50 | 2,307.50 | 2,307.50 | 2,307.50 | - |
Mar 21, 2024 | 2,333.10 | 2,333.10 | 2,333.10 | 2,333.10 | 2,333.10 | - |
Mar 20, 2024 | 2,308.80 | 2,308.80 | 2,308.80 | 2,308.80 | 2,308.80 | - |
Mar 19, 2024 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | - |
Mar 18, 2024 | 2,312.70 | 2,312.70 | 2,312.70 | 2,312.70 | 2,312.70 | 2 |
Mar 15, 2024 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | - |
Mar 14, 2024 | 2,312.90 | 2,312.90 | 2,312.90 | 2,312.90 | 2,312.90 | - |
Mar 13, 2024 | 2,325.40 | 2,325.40 | 2,325.40 | 2,325.40 | 2,325.40 | - |
Mar 12, 2024 | 2,309.70 | 2,309.70 | 2,309.70 | 2,309.70 | 2,309.70 | - |
Mar 11, 2024 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | - |
Mar 08, 2024 | 2,326.70 | 2,326.70 | 2,326.70 | 2,326.70 | 2,326.70 | - |
Mar 07, 2024 | 2,305.80 | 2,305.80 | 2,305.80 | 2,305.80 | 2,305.80 | - |
Mar 06, 2024 | 2,298.40 | 2,298.40 | 2,298.40 | 2,298.40 | 2,298.40 | - |
Mar 05, 2024 | 2,282.10 | 2,282.10 | 2,282.10 | 2,282.10 | 2,282.10 | - |
Mar 04, 2024 | 2,251.10 | 2,265.70 | 2,250.60 | 2,265.70 | 2,265.70 | 8 |
Mar 01, 2024 | 2,233.10 | 2,233.10 | 2,233.10 | 2,233.10 | 2,233.10 | - |
Feb 29, 2024 | 2,191.50 | 2,191.50 | 2,191.50 | 2,191.50 | 2,191.50 | - |
Feb 28, 2024 | 2,179.40 | 2,179.40 | 2,179.40 | 2,179.40 | 2,179.40 | - |
Feb 27, 2024 | 2,180.50 | 2,180.50 | 2,180.50 | 2,180.50 | 2,180.50 | - |
Feb 26, 2024 | 2,174.40 | 2,174.40 | 2,174.40 | 2,174.40 | 2,174.40 | - |
Feb 23, 2024 | 2,184.10 | 2,184.10 | 2,184.10 | 2,184.10 | 2,184.10 | 2 |
Feb 22, 2024 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | - |
Feb 21, 2024 | 2,168.10 | 2,168.10 | 2,168.10 | 2,168.10 | 2,168.10 | - |
Feb 20, 2024 | 2,172.90 | 2,172.90 | 2,172.90 | 2,172.90 | 2,172.90 | - |
Feb 16, 2024 | 2,157.50 | 2,157.50 | 2,157.50 | 2,157.50 | 2,157.50 | - |
Feb 15, 2024 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | - |
Feb 14, 2024 | 2,137.10 | 2,137.10 | 2,137.10 | 2,137.10 | 2,137.10 | - |
Feb 13, 2024 | 2,138.70 | 2,138.70 | 2,138.70 | 2,138.70 | 2,138.70 | 2 |
Feb 12, 2024 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | - |
Feb 09, 2024 | 2,167.60 | 2,167.60 | 2,167.60 | 2,167.60 | 2,167.60 | 2 |
Feb 08, 2024 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | - |
Feb 07, 2024 | 2,179.30 | 2,179.30 | 2,179.30 | 2,179.30 | 2,179.30 | - |
Feb 06, 2024 | 2,179.20 | 2,179.20 | 2,179.20 | 2,179.20 | 2,179.20 | 2 |
Feb 05, 2024 | 2,171.20 | 2,171.20 | 2,171.20 | 2,171.20 | 2,171.20 | 2 |
Feb 02, 2024 | 2,174.80 | 2,181.10 | 2,174.80 | 2,181.10 | 2,181.10 | 4 |
Feb 01, 2024 | 2,194.90 | 2,194.90 | 2,194.90 | 2,194.90 | 2,194.90 | - |
Jan 31, 2024 | 2,198.20 | 2,198.20 | 2,191.20 | 2,191.20 | 2,191.20 | 11 |
Jan 30, 2024 | 2,176.60 | 2,176.60 | 2,176.60 | 2,176.60 | 2,176.60 | 2 |
Jan 29, 2024 | 2,169.40 | 2,169.40 | 2,169.40 | 2,169.40 | 2,169.40 | - |
Jan 26, 2024 | 2,160.80 | 2,160.80 | 2,160.80 | 2,160.80 | 2,160.80 | - |
Jan 25, 2024 | 2,160.80 | 2,160.80 | 2,160.80 | 2,160.80 | 2,160.80 | - |
Jan 24, 2024 | 2,159.60 | 2,159.60 | 2,159.60 | 2,159.60 | 2,159.60 | - |
Jan 23, 2024 | 2,169.50 | 2,169.50 | 2,169.50 | 2,169.50 | 2,169.50 | - |
Jan 22, 2024 | 2,165.70 | 2,165.70 | 2,165.70 | 2,165.70 | 2,165.70 | - |
Jan 19, 2024 | 2,172.70 | 2,172.70 | 2,172.70 | 2,172.70 | 2,172.70 | - |
Jan 18, 2024 | 2,164.20 | 2,164.20 | 2,164.20 | 2,164.20 | 2,164.20 | - |
Jan 17, 2024 | 2,149.20 | 2,149.20 | 2,149.20 | 2,149.20 | 2,149.20 | - |
Jan 16, 2024 | 2,171.40 | 2,171.40 | 2,171.40 | 2,171.40 | 2,171.40 | - |
Jan 12, 2024 | 2,192.90 | 2,192.90 | 2,192.90 | 2,192.90 | 2,192.90 | - |
Jan 11, 2024 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | - |
Jan 10, 2024 | 2,173.20 | 2,173.20 | 2,173.20 | 2,173.20 | 2,173.20 | - |
Jan 09, 2024 | 2,178.70 | 2,178.70 | 2,178.70 | 2,178.70 | 2,178.70 | - |
Jan 08, 2024 | 2,178.70 | 2,178.70 | 2,178.70 | 2,178.70 | 2,178.70 | - |
Jan 05, 2024 | 2,195.30 | 2,195.30 | 2,195.30 | 2,195.30 | 2,195.30 | - |
Jan 04, 2024 | 2,195.40 | 2,195.40 | 2,195.40 | 2,195.40 | 2,195.40 | - |
Jan 03, 2024 | 2,188.00 | 2,188.00 | 2,188.00 | 2,188.00 | 2,188.00 | - |
Jan 02, 2024 | 2,218.60 | 2,218.60 | 2,218.60 | 2,218.60 | 2,218.60 | 2 |
Dec 29, 2023 | 2,216.90 | 2,216.90 | 2,216.90 | 2,216.90 | 2,216.90 | - |
Dec 28, 2023 | 2,228.60 | 2,228.60 | 2,228.60 | 2,228.60 | 2,228.60 | - |
Dec 27, 2023 | 2,237.60 | 2,237.60 | 2,237.60 | 2,237.60 | 2,237.60 | - |
Dec 26, 2023 | 2,214.40 | 2,214.40 | 2,214.40 | 2,214.40 | 2,214.40 | - |
Dec 22, 2023 | 2,213.70 | 2,213.70 | 2,213.70 | 2,213.70 | 2,213.70 | 3 |
Dec 21, 2023 | 2,192.20 | 2,196.20 | 2,192.20 | 2,196.20 | 2,196.20 | 4 |
Dec 20, 2023 | 2,193.30 | 2,193.30 | 2,193.30 | 2,193.30 | 2,193.30 | - |
Dec 19, 2023 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - |
Dec 18, 2023 | 2,186.70 | 2,186.70 | 2,186.70 | 2,186.70 | 2,186.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |