Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 2,496.70 | 2,496.70 | 2,495.60 | 2,495.60 | 2,495.60 | 2 |
May 03, 2024 | 2,480.00 | 2,491.10 | 2,480.00 | 2,491.10 | 2,491.10 | 1 |
May 02, 2024 | 2,516.10 | 2,516.10 | 2,494.60 | 2,494.60 | 2,494.60 | 1 |
May 01, 2024 | 2,478.00 | 2,496.00 | 2,478.00 | 2,496.00 | 2,496.00 | 56 |
Apr 30, 2024 | 2,501.00 | 2,501.00 | 2,487.00 | 2,487.60 | 2,487.60 | 62 |
Apr 29, 2024 | 2,530.60 | 2,543.10 | 2,530.60 | 2,543.10 | 2,543.10 | 1 |
Apr 26, 2024 | 2,542.70 | 2,542.70 | 2,532.10 | 2,532.10 | 2,532.10 | 54 |
Apr 25, 2024 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | 38 |
Apr 24, 2024 | 2,521.40 | 2,521.40 | 2,515.00 | 2,521.40 | 2,521.40 | 12 |
Apr 23, 2024 | 2,518.90 | 2,524.80 | 2,489.90 | 2,524.80 | 2,524.80 | 10 |
Apr 22, 2024 | 2,576.40 | 2,576.40 | 2,530.80 | 2,530.80 | 2,530.80 | 53 |
Apr 19, 2024 | 2,584.10 | 2,600.30 | 2,584.10 | 2,600.30 | 2,600.30 | 102 |
Apr 18, 2024 | 2,584.10 | 2,584.10 | 2,584.10 | 2,584.10 | 2,584.10 | 100 |
Apr 17, 2024 | 2,574.70 | 2,574.70 | 2,574.70 | 2,574.70 | 2,574.70 | - |
Apr 16, 2024 | 2,586.60 | 2,593.60 | 2,575.70 | 2,593.60 | 2,593.60 | 3 |
Apr 15, 2024 | 2,564.20 | 2,567.50 | 2,552.00 | 2,567.50 | 2,567.50 | 3 |
Apr 12, 2024 | 2,595.00 | 2,625.30 | 2,557.70 | 2,557.70 | 2,557.70 | 46 |
Apr 11, 2024 | 2,554.40 | 2,582.70 | 2,554.40 | 2,554.40 | 2,554.40 | 3 |
Apr 10, 2024 | 2,528.70 | 2,528.70 | 2,528.70 | 2,528.70 | 2,528.70 | 2 |
Apr 09, 2024 | 2,548.00 | 2,559.00 | 2,535.40 | 2,538.20 | 2,538.20 | 10 |
Apr 08, 2024 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | - |
Apr 05, 2024 | 2,500.00 | 2,518.00 | 2,500.00 | 2,518.00 | 2,518.00 | 4 |
Apr 04, 2024 | 2,479.20 | 2,479.20 | 2,479.20 | 2,479.20 | 2,479.20 | 6 |
Apr 03, 2024 | 2,484.40 | 2,486.90 | 2,484.40 | 2,484.40 | 2,484.40 | 9 |
Apr 02, 2024 | 2,449.90 | 2,449.90 | 2,449.90 | 2,449.90 | 2,449.90 | 38 |
Apr 01, 2024 | 2,447.20 | 2,447.60 | 2,422.30 | 2,422.30 | 2,422.30 | 2 |
Mar 28, 2024 | 2,398.90 | 2,398.90 | 2,398.90 | 2,398.90 | 2,398.90 | - |
Mar 27, 2024 | 2,371.30 | 2,371.30 | 2,371.30 | 2,371.30 | 2,371.30 | - |
Mar 26, 2024 | 2,357.10 | 2,357.10 | 2,357.10 | 2,357.10 | 2,357.10 | 5 |
Mar 25, 2024 | 2,355.30 | 2,355.30 | 2,355.30 | 2,355.30 | 2,355.30 | - |
Mar 22, 2024 | 2,343.80 | 2,343.80 | 2,338.20 | 2,338.20 | 2,338.20 | 3 |
Mar 21, 2024 | 2,372.80 | 2,400.00 | 2,350.00 | 2,363.80 | 2,363.80 | 11 |
Mar 20, 2024 | 2,339.50 | 2,360.40 | 2,339.50 | 2,339.50 | 2,339.50 | 2 |
Mar 19, 2024 | 2,338.90 | 2,338.90 | 2,338.40 | 2,338.90 | 2,338.90 | 3 |
Mar 18, 2024 | 2,335.40 | 2,343.80 | 2,335.40 | 2,343.40 | 2,343.40 | 3 |
Mar 15, 2024 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | - |
Mar 14, 2024 | 2,340.70 | 2,340.70 | 2,340.70 | 2,340.70 | 2,340.70 | - |
Mar 13, 2024 | 2,353.20 | 2,353.20 | 2,353.20 | 2,353.20 | 2,353.20 | - |
Mar 12, 2024 | 2,337.50 | 2,337.50 | 2,337.50 | 2,337.50 | 2,337.50 | - |
Mar 11, 2024 | 2,354.30 | 2,358.80 | 2,354.30 | 2,358.80 | 2,358.80 | 1 |
Mar 08, 2024 | 2,345.00 | 2,368.70 | 2,345.00 | 2,354.50 | 2,354.50 | 107 |
Mar 07, 2024 | 2,333.60 | 2,333.60 | 2,333.60 | 2,333.60 | 2,333.60 | 37 |
Mar 06, 2024 | 2,326.10 | 2,326.10 | 2,326.00 | 2,326.00 | 2,326.00 | 1 |
Mar 05, 2024 | 2,302.20 | 2,309.70 | 2,302.20 | 2,309.70 | 2,309.70 | 1 |
Mar 04, 2024 | 2,283.80 | 2,293.30 | 2,283.80 | 2,293.30 | 2,293.30 | 2 |
Mar 01, 2024 | 2,260.70 | 2,260.70 | 2,254.70 | 2,260.70 | 2,260.70 | 1 |
Feb 29, 2024 | 2,202.20 | 2,219.10 | 2,202.20 | 2,219.10 | 2,219.10 | 2 |
Feb 28, 2024 | 2,207.00 | 2,207.00 | 2,207.00 | 2,207.00 | 2,207.00 | - |
Feb 27, 2024 | 2,208.10 | 2,208.10 | 2,208.10 | 2,208.10 | 2,208.10 | 2 |
Feb 26, 2024 | 2,202.00 | 2,202.00 | 2,202.00 | 2,202.00 | 2,202.00 | - |
Feb 23, 2024 | 2,211.70 | 2,211.70 | 2,211.70 | 2,211.70 | 2,211.70 | 175 |
Feb 22, 2024 | 2,192.60 | 2,192.60 | 2,192.60 | 2,192.60 | 2,192.60 | - |
Feb 21, 2024 | 2,198.20 | 2,198.20 | 2,195.70 | 2,195.70 | 2,195.70 | 1 |
Feb 20, 2024 | 2,200.40 | 2,200.40 | 2,200.40 | 2,200.40 | 2,200.40 | - |
Feb 16, 2024 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | - |
Feb 15, 2024 | 2,171.10 | 2,174.20 | 2,171.10 | 2,174.20 | 2,174.20 | 2 |
Feb 14, 2024 | 2,166.60 | 2,166.60 | 2,163.80 | 2,163.80 | 2,163.80 | 2 |
Feb 13, 2024 | 2,197.10 | 2,197.10 | 2,165.40 | 2,165.40 | 2,165.40 | 2 |
Feb 12, 2024 | 2,189.20 | 2,189.20 | 2,189.20 | 2,189.20 | 2,189.20 | - |
Feb 09, 2024 | 2,194.30 | 2,194.30 | 2,194.30 | 2,194.30 | 2,194.30 | 558 |
Feb 08, 2024 | 2,202.40 | 2,202.40 | 2,202.40 | 2,202.40 | 2,202.40 | - |
Feb 07, 2024 | 2,205.70 | 2,205.70 | 2,205.70 | 2,205.70 | 2,205.70 | 1 |
Feb 06, 2024 | 2,205.60 | 2,205.60 | 2,205.60 | 2,205.60 | 2,205.60 | - |
Feb 05, 2024 | 2,187.50 | 2,197.50 | 2,187.50 | 2,197.50 | 2,197.50 | 2 |
Feb 02, 2024 | 2,206.00 | 2,207.40 | 2,206.00 | 2,207.40 | 2,207.40 | 2 |
Feb 01, 2024 | 2,221.20 | 2,221.20 | 2,221.20 | 2,221.20 | 2,221.20 | - |
Jan 31, 2024 | 2,215.80 | 2,217.50 | 2,215.80 | 2,217.50 | 2,217.50 | 2 |
Jan 30, 2024 | 2,202.90 | 2,202.90 | 2,202.90 | 2,202.90 | 2,202.90 | - |
Jan 29, 2024 | 2,195.70 | 2,195.70 | 2,195.70 | 2,195.70 | 2,195.70 | - |
Jan 26, 2024 | 2,187.10 | 2,187.10 | 2,187.10 | 2,187.10 | 2,187.10 | 115 |
Jan 25, 2024 | 2,187.10 | 2,187.10 | 2,187.10 | 2,187.10 | 2,187.10 | 453 |
Jan 24, 2024 | 2,185.90 | 2,185.90 | 2,185.90 | 2,185.90 | 2,185.90 | - |
Jan 23, 2024 | 2,195.80 | 2,195.80 | 2,195.80 | 2,195.80 | 2,195.80 | 40 |
Jan 22, 2024 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | - |
Jan 19, 2024 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - |
Jan 18, 2024 | 2,190.50 | 2,190.50 | 2,190.50 | 2,190.50 | 2,190.50 | - |
Jan 17, 2024 | 2,175.50 | 2,175.50 | 2,175.50 | 2,175.50 | 2,175.50 | - |
Jan 16, 2024 | 2,197.70 | 2,197.70 | 2,197.70 | 2,197.70 | 2,197.70 | 83 |
Jan 12, 2024 | 2,219.50 | 2,219.50 | 2,219.50 | 2,219.50 | 2,219.50 | - |
Jan 11, 2024 | 2,190.60 | 2,190.60 | 2,190.60 | 2,190.60 | 2,190.60 | - |
Jan 10, 2024 | 2,199.80 | 2,199.80 | 2,199.80 | 2,199.80 | 2,199.80 | - |
Jan 09, 2024 | 2,205.30 | 2,205.30 | 2,205.30 | 2,205.30 | 2,205.30 | - |
Jan 08, 2024 | 2,205.30 | 2,205.30 | 2,205.30 | 2,205.30 | 2,205.30 | - |
Jan 05, 2024 | 2,221.90 | 2,221.90 | 2,221.90 | 2,221.90 | 2,221.90 | - |
Jan 04, 2024 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | - |
Jan 03, 2024 | 2,214.60 | 2,214.60 | 2,214.60 | 2,214.60 | 2,214.60 | - |
Jan 02, 2024 | 2,245.20 | 2,245.20 | 2,245.20 | 2,245.20 | 2,245.20 | - |
Dec 29, 2023 | 2,243.50 | 2,243.50 | 2,243.50 | 2,243.50 | 2,243.50 | - |
Dec 28, 2023 | 2,255.20 | 2,255.20 | 2,255.20 | 2,255.20 | 2,255.20 | - |
Dec 27, 2023 | 2,264.50 | 2,264.50 | 2,264.50 | 2,264.50 | 2,264.50 | - |
Dec 26, 2023 | 2,241.50 | 2,241.50 | 2,241.50 | 2,241.50 | 2,241.50 | - |
Dec 22, 2023 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | - |
Dec 21, 2023 | 2,223.80 | 2,223.80 | 2,223.80 | 2,223.80 | 2,223.80 | - |
Dec 20, 2023 | 2,220.90 | 2,220.90 | 2,220.90 | 2,220.90 | 2,220.90 | - |
Dec 19, 2023 | 2,226.60 | 2,226.60 | 2,226.60 | 2,226.60 | 2,226.60 | - |
Dec 18, 2023 | 2,214.30 | 2,214.30 | 2,214.30 | 2,214.30 | 2,214.30 | - |
Dec 15, 2023 | 2,209.90 | 2,209.90 | 2,209.90 | 2,209.90 | 2,209.90 | - |
Dec 14, 2023 | 2,221.30 | 2,221.30 | 2,221.30 | 2,221.30 | 2,221.30 | - |
Dec 13, 2023 | 2,178.40 | 2,178.40 | 2,178.40 | 2,178.40 | 2,178.40 | - |
Dec 12, 2023 | 2,174.50 | 2,174.50 | 2,174.50 | 2,174.50 | 2,174.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |