Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2,400.00 | 2,429.80 | 2,399.70 | 2,415.60 | 2,415.60 | 1,257 |
May 09, 2024 | 2,360.00 | 2,398.40 | 2,358.60 | 2,385.10 | 2,385.10 | 1,690 |
May 08, 2024 | 2,364.70 | 2,373.80 | 2,357.40 | 2,367.30 | 2,367.30 | 1,690 |
May 07, 2024 | 2,380.00 | 2,380.00 | 2,363.30 | 2,369.10 | 2,369.10 | 673 |
May 06, 2024 | 2,355.70 | 2,386.00 | 2,345.00 | 2,375.90 | 2,375.90 | 1,534 |
May 03, 2024 | 2,357.40 | 2,374.00 | 2,329.60 | 2,352.70 | 2,352.70 | 962 |
May 02, 2024 | 2,377.00 | 2,379.80 | 2,339.80 | 2,353.60 | 2,353.60 | 681 |
May 01, 2024 | 2,346.00 | 2,380.80 | 2,337.40 | 2,354.90 | 2,354.90 | 757 |
Apr 30, 2024 | 2,391.00 | 2,391.00 | 2,341.60 | 2,346.50 | 2,346.50 | 1,462 |
Apr 29, 2024 | 2,388.00 | 2,402.80 | 2,376.00 | 2,402.20 | 2,402.20 | 343 |
Apr 26, 2024 | 2,391.60 | 2,406.20 | 2,384.40 | 2,391.20 | 2,391.20 | 808 |
Apr 25, 2024 | 2,372.20 | 2,400.00 | 2,361.00 | 2,386.20 | 2,386.20 | 537 |
Apr 24, 2024 | 2,380.10 | 2,393.30 | 2,369.90 | 2,381.80 | 2,381.80 | 368 |
Apr 23, 2024 | 2,387.60 | 2,390.70 | 2,347.70 | 2,384.90 | 2,384.90 | 1,965 |
Apr 22, 2024 | 2,448.50 | 2,448.50 | 2,382.40 | 2,389.70 | 2,389.70 | 1,157 |
Apr 19, 2024 | 2,434.30 | 2,477.40 | 2,434.30 | 2,458.30 | 2,458.30 | 421 |
Apr 18, 2024 | 2,425.00 | 2,451.70 | 2,424.50 | 2,442.40 | 2,442.40 | 852 |
Apr 17, 2024 | 2,442.00 | 2,455.00 | 2,418.80 | 2,432.80 | 2,432.80 | 1,064 |
Apr 16, 2024 | 2,443.70 | 2,457.50 | 2,424.10 | 2,452.30 | 2,452.30 | 992 |
Apr 15, 2024 | 2,414.40 | 2,446.70 | 2,385.00 | 2,427.40 | 2,427.40 | 1,005 |
Apr 12, 2024 | 2,436.50 | 2,490.10 | 2,395.60 | 2,418.40 | 2,418.40 | 1,644 |
Apr 11, 2024 | 2,396.40 | 2,439.00 | 2,395.70 | 2,416.80 | 2,416.80 | 2,078 |
Apr 10, 2024 | 2,415.30 | 2,421.00 | 2,387.60 | 2,392.10 | 2,392.10 | 1,492 |
Apr 09, 2024 | 2,400.60 | 2,425.30 | 2,400.60 | 2,405.40 | 2,405.40 | 2,001 |
Apr 08, 2024 | 2,386.10 | 2,412.00 | 2,368.80 | 2,393.70 | 2,393.70 | 1,570 |
Apr 05, 2024 | 2,352.60 | 2,390.60 | 2,328.00 | 2,387.80 | 2,387.80 | 1,471 |
Apr 04, 2024 | 2,363.00 | 2,363.00 | 2,341.00 | 2,350.20 | 2,350.20 | 939 |
Apr 03, 2024 | 2,342.80 | 2,360.20 | 2,326.90 | 2,356.60 | 2,356.60 | 1,525 |
Apr 02, 2024 | 2,311.50 | 2,342.20 | 2,309.40 | 2,323.20 | 2,323.20 | 1,025 |
Apr 01, 2024 | 2,298.00 | 2,326.00 | 2,294.20 | 2,298.10 | 2,298.10 | 1,724 |
Mar 28, 2024 | 2,256.20 | 2,294.30 | 2,254.00 | 2,278.60 | 2,278.60 | 1,196 |
Mar 27, 2024 | 2,234.00 | 2,255.80 | 2,234.00 | 2,252.00 | 2,252.00 | 497 |
Mar 26, 2024 | 2,234.00 | 2,260.80 | 2,230.00 | 2,238.30 | 2,238.30 | 949 |
Mar 25, 2024 | 2,230.00 | 2,241.60 | 2,226.70 | 2,237.00 | 2,237.00 | 278 |
Mar 22, 2024 | 2,243.80 | 2,243.80 | 2,219.20 | 2,220.20 | 2,220.20 | 837 |
Mar 21, 2024 | 2,258.00 | 2,277.00 | 2,230.50 | 2,245.30 | 2,245.30 | 761 |
Mar 20, 2024 | 2,220.00 | 2,249.70 | 2,214.80 | 2,221.10 | 2,221.10 | 517 |
Mar 19, 2024 | 2,223.00 | 2,225.00 | 2,214.00 | 2,220.10 | 2,220.10 | 801 |
Mar 18, 2024 | 2,218.40 | 2,225.60 | 2,210.40 | 2,224.90 | 2,224.90 | 200 |
Mar 15, 2024 | 2,229.40 | 2,235.60 | 2,221.90 | 2,221.90 | 2,221.90 | 328 |
Mar 14, 2024 | 2,240.10 | 2,240.10 | 2,219.60 | 2,227.70 | 2,227.70 | 444 |
Mar 13, 2024 | 2,222.40 | 2,245.40 | 2,222.40 | 2,241.10 | 2,241.10 | 807 |
Mar 12, 2024 | 2,242.20 | 2,243.50 | 2,217.30 | 2,225.80 | 2,225.80 | 331 |
Mar 11, 2024 | 2,249.20 | 2,249.50 | 2,241.90 | 2,248.10 | 2,248.10 | 1,009 |
Mar 08, 2024 | 2,219.30 | 2,260.80 | 2,219.30 | 2,243.90 | 2,243.90 | 639 |
Mar 07, 2024 | 2,214.20 | 2,229.50 | 2,213.50 | 2,223.30 | 2,223.30 | 606 |
Mar 06, 2024 | 2,193.90 | 2,217.00 | 2,192.30 | 2,216.20 | 2,216.20 | 785 |
Mar 05, 2024 | 2,180.30 | 2,205.90 | 2,178.70 | 2,200.10 | 2,200.10 | 938 |
Mar 04, 2024 | 2,149.20 | 2,184.40 | 2,146.40 | 2,184.00 | 2,184.00 | 1,851 |
Mar 01, 2024 | 2,107.90 | 2,152.70 | 2,105.00 | 2,152.70 | 2,152.70 | 1,373 |
Feb 29, 2024 | 2,100.90 | 2,115.10 | 2,095.20 | 2,111.10 | 2,111.10 | 432 |
Feb 28, 2024 | 2,096.30 | 2,101.40 | 2,091.20 | 2,099.00 | 2,099.00 | 284 |
Feb 27, 2024 | 2,097.20 | 2,104.70 | 2,096.00 | 2,100.60 | 2,100.60 | 273 |
Feb 26, 2024 | 2,098.20 | 2,101.30 | 2,091.60 | 2,095.10 | 2,095.10 | 277 |
Feb 23, 2024 | 2,090.20 | 2,109.00 | 2,083.90 | 2,105.40 | 2,105.40 | 439 |
Feb 22, 2024 | 2,092.50 | 2,100.70 | 2,085.80 | 2,086.70 | 2,086.70 | 358 |
Feb 21, 2024 | 2,090.00 | 2,098.30 | 2,087.60 | 2,090.00 | 2,090.00 | 340 |
Feb 20, 2024 | 2,088.00 | 2,097.20 | 2,082.40 | 2,095.40 | 2,095.40 | 425 |
Feb 16, 2024 | 2,071.00 | 2,082.80 | 2,064.80 | 2,080.00 | 2,080.00 | 376 |
Feb 15, 2024 | 2,061.00 | 2,075.30 | 2,058.90 | 2,070.30 | 2,070.30 | 177 |
Feb 14, 2024 | 2,058.40 | 2,061.90 | 2,056.30 | 2,059.80 | 2,059.80 | 312 |
Feb 13, 2024 | 2,088.80 | 2,098.00 | 2,060.50 | 2,062.80 | 2,062.80 | 1,033 |
Feb 12, 2024 | 2,092.20 | 2,095.50 | 2,080.60 | 2,087.90 | 2,087.90 | 733 |
Feb 09, 2024 | 2,103.90 | 2,103.90 | 2,089.40 | 2,093.50 | 2,093.50 | 924 |
Feb 08, 2024 | 2,107.00 | 2,107.40 | 2,090.00 | 2,102.30 | 2,102.30 | 338 |
Feb 07, 2024 | 2,105.40 | 2,114.10 | 2,101.70 | 2,105.60 | 2,105.60 | 213 |
Feb 06, 2024 | 2,097.00 | 2,108.80 | 2,095.70 | 2,105.50 | 2,105.50 | 217 |
Feb 05, 2024 | 2,109.80 | 2,110.60 | 2,086.00 | 2,097.30 | 2,097.30 | 706 |
Feb 02, 2024 | 2,123.50 | 2,127.00 | 2,098.60 | 2,107.50 | 2,107.50 | 837 |
Feb 01, 2024 | 2,110.30 | 2,134.90 | 2,099.50 | 2,123.70 | 2,123.70 | 645 |
Jan 31, 2024 | 2,107.50 | 2,126.00 | 2,101.80 | 2,119.80 | 2,119.80 | 708 |
Jan 30, 2024 | 2,102.80 | 2,119.70 | 2,100.20 | 2,104.10 | 2,104.10 | 445 |
Jan 29, 2024 | 2,096.60 | 2,108.10 | 2,091.10 | 2,097.50 | 2,097.50 | 278 |
Jan 26, 2024 | 2,093.20 | 2,098.00 | 2,088.80 | 2,089.10 | 2,089.10 | 349 |
Jan 25, 2024 | 2,086.90 | 2,096.60 | 2,080.00 | 2,089.40 | 2,089.40 | 188 |
Jan 24, 2024 | 2,101.70 | 2,109.30 | 2,084.40 | 2,088.00 | 2,088.00 | 277 |
Jan 23, 2024 | 2,095.90 | 2,107.40 | 2,093.80 | 2,097.90 | 2,097.90 | 445 |
Jan 22, 2024 | 2,102.30 | 2,104.50 | 2,090.20 | 2,094.20 | 2,094.20 | 378 |
Jan 19, 2024 | 2,096.90 | 2,112.30 | 2,095.10 | 2,101.10 | 2,101.10 | 222 |
Jan 18, 2024 | 2,083.40 | 2,096.50 | 2,080.00 | 2,093.50 | 2,093.50 | 128 |
Jan 17, 2024 | 2,102.80 | 2,104.90 | 2,078.50 | 2,078.50 | 2,078.50 | 610 |
Jan 16, 2024 | 2,123.40 | 2,132.10 | 2,100.00 | 2,101.60 | 2,101.60 | 740 |
Jan 12, 2024 | 2,106.60 | 2,137.30 | 2,106.10 | 2,122.60 | 2,122.60 | 606 |
Jan 11, 2024 | 2,104.70 | 2,116.10 | 2,090.60 | 2,091.20 | 2,091.20 | 417 |
Jan 10, 2024 | 2,108.10 | 2,117.70 | 2,100.20 | 2,100.20 | 2,100.20 | 159 |
Jan 09, 2024 | 2,112.80 | 2,118.10 | 2,104.80 | 2,105.50 | 2,105.50 | 504 |
Jan 08, 2024 | 2,108.90 | 2,110.60 | 2,100.60 | 2,105.80 | 2,105.80 | 121 |
Jan 05, 2024 | 2,123.30 | 2,142.30 | 2,105.40 | 2,122.40 | 2,122.40 | 483 |
Jan 04, 2024 | 2,122.40 | 2,129.40 | 2,122.40 | 2,122.50 | 2,122.50 | 191 |
Jan 03, 2024 | 2,140.40 | 2,144.10 | 2,112.00 | 2,115.10 | 2,115.10 | 439 |
Jan 02, 2024 | 2,152.50 | 2,157.90 | 2,140.00 | 2,145.80 | 2,145.80 | 744 |
Dec 29, 2023 | 2,148.20 | 2,155.10 | 2,140.60 | 2,144.20 | 2,144.20 | 83 |
Dec 28, 2023 | 2,161.50 | 2,169.40 | 2,150.00 | 2,156.00 | 2,156.00 | 682 |
Dec 27, 2023 | 2,147.70 | 2,166.60 | 2,146.30 | 2,165.10 | 2,165.10 | 318 |
Dec 26, 2023 | 2,139.90 | 2,147.50 | 2,138.20 | 2,141.80 | 2,141.80 | 126 |
Dec 22, 2023 | 2,132.60 | 2,153.80 | 2,130.80 | 2,140.80 | 2,140.80 | 214 |
Dec 21, 2023 | 2,118.30 | 2,129.30 | 2,116.90 | 2,123.20 | 2,123.20 | 470 |
Dec 20, 2023 | 2,122.10 | 2,123.00 | 2,116.50 | 2,120.10 | 2,120.10 | 137 |
Dec 19, 2023 | 2,113.20 | 2,131.80 | 2,109.70 | 2,124.90 | 2,124.90 | 299 |
Dec 18, 2023 | 2,107.20 | 2,118.10 | 2,104.70 | 2,112.70 | 2,112.70 | 415 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |