Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2,592.70 | 2,592.70 | 2,592.70 | 2,592.70 | 2,592.70 | - |
May 02, 2024 | 2,598.20 | 2,598.20 | 2,598.20 | 2,598.20 | 2,598.20 | - |
May 01, 2024 | 2,599.60 | 2,599.60 | 2,599.60 | 2,599.60 | 2,599.60 | - |
Apr 30, 2024 | 2,591.10 | 2,591.10 | 2,591.10 | 2,591.10 | 2,591.10 | - |
Apr 29, 2024 | 2,646.50 | 2,646.50 | 2,646.50 | 2,646.50 | 2,646.50 | - |
Apr 26, 2024 | 2,635.50 | 2,635.50 | 2,635.50 | 2,635.50 | 2,635.50 | - |
Apr 25, 2024 | 2,622.20 | 2,622.20 | 2,622.20 | 2,622.20 | 2,622.20 | - |
Apr 24, 2024 | 2,618.10 | 2,618.10 | 2,618.10 | 2,618.10 | 2,618.10 | - |
Apr 23, 2024 | 2,621.50 | 2,621.50 | 2,621.50 | 2,621.50 | 2,621.50 | - |
Apr 22, 2024 | 2,627.50 | 2,627.50 | 2,627.50 | 2,627.50 | 2,627.50 | - |
Apr 19, 2024 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | - |
Apr 18, 2024 | 2,680.80 | 2,680.80 | 2,680.80 | 2,680.80 | 2,680.80 | - |
Apr 17, 2024 | 2,671.40 | 2,671.40 | 2,671.40 | 2,671.40 | 2,671.40 | - |
Apr 16, 2024 | 2,690.30 | 2,690.30 | 2,690.30 | 2,690.30 | 2,690.30 | - |
Apr 15, 2024 | 2,664.20 | 2,664.20 | 2,664.20 | 2,664.20 | 2,664.20 | - |
Apr 12, 2024 | 2,654.40 | 2,654.40 | 2,654.40 | 2,654.40 | 2,654.40 | - |
Apr 11, 2024 | 2,651.10 | 2,651.10 | 2,651.10 | 2,651.10 | 2,651.10 | - |
Apr 10, 2024 | 2,625.40 | 2,625.40 | 2,625.40 | 2,625.40 | 2,625.40 | - |
Apr 09, 2024 | 2,634.90 | 2,634.90 | 2,634.90 | 2,634.90 | 2,634.90 | - |
Apr 08, 2024 | 2,622.20 | 2,622.20 | 2,622.20 | 2,622.20 | 2,622.20 | - |
Apr 05, 2024 | 2,614.70 | 2,614.70 | 2,614.70 | 2,614.70 | 2,614.70 | - |
Apr 04, 2024 | 2,575.70 | 2,575.70 | 2,575.70 | 2,575.70 | 2,575.70 | - |
Apr 03, 2024 | 2,580.90 | 2,580.90 | 2,580.90 | 2,580.90 | 2,580.90 | - |
Apr 02, 2024 | 2,546.40 | 2,546.40 | 2,546.40 | 2,546.40 | 2,546.40 | - |
Apr 01, 2024 | 2,518.80 | 2,518.80 | 2,518.80 | 2,518.80 | 2,518.80 | - |
Mar 28, 2024 | 2,495.40 | 2,495.40 | 2,495.40 | 2,495.40 | 2,495.40 | - |
Mar 27, 2024 | 2,467.80 | 2,467.80 | 2,467.80 | 2,467.80 | 2,467.80 | - |
Mar 26, 2024 | 2,453.60 | 2,453.60 | 2,453.60 | 2,453.60 | 2,453.60 | - |
Mar 25, 2024 | 2,451.80 | 2,451.80 | 2,451.80 | 2,451.80 | 2,451.80 | - |
Mar 22, 2024 | 2,434.70 | 2,434.70 | 2,434.70 | 2,434.70 | 2,434.70 | - |
Mar 21, 2024 | 2,460.30 | 2,460.30 | 2,460.30 | 2,460.30 | 2,460.30 | - |
Mar 20, 2024 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | - |
Mar 19, 2024 | 2,435.40 | 2,435.40 | 2,435.40 | 2,435.40 | 2,435.40 | - |
Mar 18, 2024 | 2,439.90 | 2,439.90 | 2,439.90 | 2,439.90 | 2,439.90 | - |
Mar 15, 2024 | 2,432.50 | 2,432.50 | 2,432.50 | 2,432.50 | 2,432.50 | - |
Mar 14, 2024 | 2,437.20 | 2,437.20 | 2,437.20 | 2,437.20 | 2,437.20 | - |
Mar 13, 2024 | 2,449.70 | 2,449.70 | 2,449.70 | 2,449.70 | 2,449.70 | - |
Mar 12, 2024 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | - |
Mar 11, 2024 | 2,455.30 | 2,455.30 | 2,455.30 | 2,455.30 | 2,455.30 | - |
Mar 08, 2024 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | - |
Mar 07, 2024 | 2,430.10 | 2,430.10 | 2,430.10 | 2,430.10 | 2,430.10 | - |
Mar 06, 2024 | 2,422.50 | 2,422.50 | 2,422.50 | 2,422.50 | 2,422.50 | - |
Mar 05, 2024 | 2,406.20 | 2,406.20 | 2,406.20 | 2,406.20 | 2,406.20 | - |
Mar 04, 2024 | 2,389.80 | 2,389.80 | 2,389.80 | 2,389.80 | 2,389.80 | - |
Mar 01, 2024 | 2,357.20 | 2,357.20 | 2,357.20 | 2,357.20 | 2,357.20 | - |
Feb 29, 2024 | 2,315.60 | 2,315.60 | 2,315.60 | 2,315.60 | 2,315.60 | - |
Feb 28, 2024 | 2,303.50 | 2,303.50 | 2,303.50 | 2,303.50 | 2,303.50 | - |
Feb 27, 2024 | 2,304.60 | 2,304.60 | 2,304.60 | 2,304.60 | 2,304.60 | - |
Feb 26, 2024 | 2,298.50 | 2,298.50 | 2,298.50 | 2,298.50 | 2,298.50 | - |
Feb 23, 2024 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | - |
Feb 22, 2024 | 2,289.10 | 2,289.10 | 2,289.10 | 2,289.10 | 2,289.10 | - |
Feb 21, 2024 | 2,292.20 | 2,292.20 | 2,292.20 | 2,292.20 | 2,292.20 | - |
Feb 20, 2024 | 2,296.90 | 2,296.90 | 2,296.90 | 2,296.90 | 2,296.90 | - |
Feb 16, 2024 | 2,281.50 | 2,281.50 | 2,281.50 | 2,281.50 | 2,281.50 | - |
Feb 15, 2024 | 2,270.70 | 2,270.70 | 2,270.70 | 2,270.70 | 2,270.70 | - |
Feb 14, 2024 | 2,260.30 | 2,260.30 | 2,260.30 | 2,260.30 | 2,260.30 | - |
Feb 13, 2024 | 2,261.90 | 2,261.90 | 2,261.90 | 2,261.90 | 2,261.90 | - |
Feb 12, 2024 | 2,285.70 | 2,285.70 | 2,285.70 | 2,285.70 | 2,285.70 | - |
Feb 09, 2024 | 2,290.80 | 2,290.80 | 2,290.80 | 2,290.80 | 2,290.80 | - |
Feb 08, 2024 | 2,298.90 | 2,298.90 | 2,298.90 | 2,298.90 | 2,298.90 | - |
Feb 07, 2024 | 2,302.20 | 2,302.20 | 2,302.20 | 2,302.20 | 2,302.20 | - |
Feb 06, 2024 | 2,302.10 | 2,302.10 | 2,302.10 | 2,302.10 | 2,302.10 | - |
Feb 05, 2024 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | - |
Feb 02, 2024 | 2,303.90 | 2,303.90 | 2,303.90 | 2,303.90 | 2,303.90 | - |
Feb 01, 2024 | 2,317.70 | 2,317.70 | 2,317.70 | 2,317.70 | 2,317.70 | - |
Jan 31, 2024 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | - |
Jan 30, 2024 | 2,299.40 | 2,299.40 | 2,299.40 | 2,299.40 | 2,299.40 | - |
Jan 29, 2024 | 2,292.20 | 2,292.20 | 2,292.20 | 2,292.20 | 2,292.20 | - |
Jan 26, 2024 | 2,283.60 | 2,283.60 | 2,283.60 | 2,283.60 | 2,283.60 | - |
Jan 25, 2024 | 2,283.60 | 2,283.60 | 2,283.60 | 2,283.60 | 2,283.60 | - |
Jan 24, 2024 | 2,282.40 | 2,282.40 | 2,282.40 | 2,282.40 | 2,282.40 | - |
Jan 23, 2024 | 2,292.30 | 2,292.30 | 2,292.30 | 2,292.30 | 2,292.30 | - |
Jan 22, 2024 | 2,288.50 | 2,288.50 | 2,288.50 | 2,288.50 | 2,288.50 | - |
Jan 19, 2024 | 2,295.50 | 2,295.50 | 2,295.50 | 2,295.50 | 2,295.50 | - |
Jan 18, 2024 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | - |
Jan 17, 2024 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | - |
Jan 16, 2024 | 2,294.20 | 2,294.20 | 2,294.20 | 2,294.20 | 2,294.20 | - |
Jan 12, 2024 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | - |
Jan 11, 2024 | 2,287.10 | 2,287.10 | 2,287.10 | 2,287.10 | 2,287.10 | - |
Jan 10, 2024 | 2,296.30 | 2,296.30 | 2,296.30 | 2,296.30 | 2,296.30 | - |
Jan 09, 2024 | 2,301.80 | 2,301.80 | 2,301.80 | 2,301.80 | 2,301.80 | - |
Jan 08, 2024 | 2,301.80 | 2,301.80 | 2,301.80 | 2,301.80 | 2,301.80 | - |
Jan 05, 2024 | 2,318.40 | 2,318.40 | 2,318.40 | 2,318.40 | 2,318.40 | - |
Jan 04, 2024 | 2,318.50 | 2,318.50 | 2,318.50 | 2,318.50 | 2,318.50 | - |
Jan 03, 2024 | 2,311.10 | 2,311.10 | 2,311.10 | 2,311.10 | 2,311.10 | - |
Jan 02, 2024 | 2,341.70 | 2,341.70 | 2,341.70 | 2,341.70 | 2,341.70 | - |
Dec 29, 2023 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | - |
Dec 28, 2023 | 2,351.70 | 2,351.70 | 2,351.70 | 2,351.70 | 2,351.70 | - |
Dec 27, 2023 | 2,361.00 | 2,361.00 | 2,361.00 | 2,361.00 | 2,361.00 | - |
Dec 26, 2023 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | - |
Dec 22, 2023 | 2,337.50 | 2,337.50 | 2,337.50 | 2,337.50 | 2,337.50 | - |
Dec 21, 2023 | 2,319.30 | 2,319.30 | 2,319.30 | 2,319.30 | 2,319.30 | - |
Dec 20, 2023 | 2,316.40 | 2,316.40 | 2,316.40 | 2,316.40 | 2,316.40 | - |
Dec 19, 2023 | 2,322.10 | 2,322.10 | 2,322.10 | 2,322.10 | 2,322.10 | - |
Dec 18, 2023 | 2,309.80 | 2,309.80 | 2,309.80 | 2,309.80 | 2,309.80 | - |
Dec 15, 2023 | 2,305.40 | 2,305.40 | 2,305.40 | 2,305.40 | 2,305.40 | - |
Dec 14, 2023 | 2,316.80 | 2,316.80 | 2,316.80 | 2,316.80 | 2,316.80 | - |
Dec 13, 2023 | 2,273.90 | 2,273.90 | 2,273.90 | 2,273.90 | 2,273.90 | - |
Dec 12, 2023 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | - |
Dec 11, 2023 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |