Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2,353.10 | 2,382.60 | 2,352.00 | 2,379.60 | 2,379.60 | 46,828 |
May 09, 2024 | 2,316.10 | 2,354.20 | 2,313.20 | 2,340.30 | 2,340.30 | 81,425 |
May 08, 2024 | 2,322.30 | 2,329.60 | 2,311.50 | 2,322.30 | 2,322.30 | 81,425 |
May 07, 2024 | 2,335.40 | 2,338.60 | 2,318.30 | 2,324.20 | 2,324.20 | 73,912 |
May 06, 2024 | 2,312.80 | 2,341.70 | 2,300.50 | 2,331.20 | 2,331.20 | 100,969 |
May 03, 2024 | 2,314.50 | 2,329.70 | 2,285.20 | 2,308.60 | 2,308.60 | 119,763 |
May 02, 2024 | 2,330.00 | 2,336.10 | 2,294.40 | 2,309.60 | 2,309.60 | 115,243 |
May 01, 2024 | 2,296.90 | 2,339.50 | 2,291.70 | 2,311.00 | 2,311.00 | 126,593 |
Apr 30, 2024 | 2,347.30 | 2,348.00 | 2,296.10 | 2,302.90 | 2,302.90 | 134,402 |
Apr 29, 2024 | 2,347.10 | 2,358.50 | 2,331.10 | 2,357.70 | 2,357.70 | 108,011 |
Apr 26, 2024 | 2,344.00 | 2,364.40 | 2,338.20 | 2,347.20 | 2,347.20 | 103,091 |
Apr 25, 2024 | 2,328.70 | 2,357.60 | 2,316.40 | 2,342.50 | 2,342.50 | 138,005 |
Apr 24, 2024 | 2,337.90 | 2,350.90 | 2,324.80 | 2,338.40 | 2,338.40 | 116,903 |
Apr 23, 2024 | 2,341.10 | 2,347.90 | 2,304.30 | 2,342.10 | 2,342.10 | 190,128 |
Apr 22, 2024 | 2,403.50 | 2,404.10 | 2,338.30 | 2,346.40 | 2,346.40 | 158,736 |
Apr 19, 2024 | 2,394.30 | 2,433.20 | 2,386.80 | 2,413.80 | 2,413.80 | 225,230 |
Apr 18, 2024 | 2,376.70 | 2,408.00 | 2,376.60 | 2,398.00 | 2,398.00 | 144,835 |
Apr 17, 2024 | 2,399.40 | 2,412.00 | 2,370.70 | 2,388.40 | 2,388.40 | 180,328 |
Apr 16, 2024 | 2,400.90 | 2,414.80 | 2,379.20 | 2,407.80 | 2,407.80 | 184,918 |
Apr 15, 2024 | 2,369.00 | 2,404.20 | 2,340.20 | 2,383.00 | 2,383.00 | 220,803 |
Apr 12, 2024 | 2,389.90 | 2,448.80 | 2,350.50 | 2,374.10 | 2,374.10 | 307,607 |
Apr 11, 2024 | 2,352.40 | 2,395.70 | 2,343.20 | 2,372.70 | 2,372.70 | 150,738 |
Apr 10, 2024 | 2,370.80 | 2,378.20 | 2,337.30 | 2,348.40 | 2,348.40 | 205,090 |
Apr 09, 2024 | 2,358.00 | 2,384.40 | 2,355.60 | 2,362.40 | 2,362.40 | 168,775 |
Apr 08, 2024 | 2,344.80 | 2,372.60 | 2,321.70 | 2,351.00 | 2,351.00 | 176,342 |
Apr 05, 2024 | 2,310.00 | 2,350.10 | 2,286.30 | 2,345.40 | 2,345.40 | 156,401 |
Apr 04, 2024 | 2,320.90 | 2,325.10 | 2,298.80 | 2,308.50 | 2,308.50 | 125,570 |
Apr 03, 2024 | 2,301.50 | 2,321.80 | 2,285.60 | 2,315.00 | 2,315.00 | 142,393 |
Apr 02, 2024 | 2,273.00 | 2,301.90 | 2,267.10 | 2,281.80 | 2,281.80 | 127,767 |
Apr 01, 2024 | 2,257.20 | 2,286.50 | 2,249.10 | 2,257.10 | 2,257.10 | 118,301 |
Mar 28, 2024 | 2,215.60 | 2,257.10 | 2,207.50 | 2,238.40 | 2,238.40 | 109,307 |
Mar 27, 2024 | 2,202.00 | 2,218.20 | 2,193.50 | 2,212.70 | 2,212.70 | 69,817 |
Mar 26, 2024 | 2,199.00 | 2,222.40 | 2,190.00 | 2,199.20 | 2,199.20 | 35,173 |
Mar 25, 2024 | 2,188.50 | 2,204.10 | 2,186.20 | 2,198.20 | 2,198.20 | 13,408 |
Mar 22, 2024 | 2,202.90 | 2,209.80 | 2,180.20 | 2,181.60 | 2,181.60 | 11,250 |
Mar 21, 2024 | 2,212.00 | 2,246.90 | 2,189.90 | 2,206.50 | 2,206.50 | 14,319 |
Mar 20, 2024 | 2,182.50 | 2,213.60 | 2,173.90 | 2,182.40 | 2,182.40 | 5,679 |
Mar 19, 2024 | 2,185.70 | 2,187.90 | 2,172.00 | 2,181.20 | 2,181.20 | 2,761 |
Mar 18, 2024 | 2,182.50 | 2,188.60 | 2,170.80 | 2,185.90 | 2,185.90 | 2,909 |
Mar 15, 2024 | 2,188.30 | 2,198.20 | 2,180.30 | 2,183.10 | 2,183.10 | 2,682 |
Mar 14, 2024 | 2,200.50 | 2,202.70 | 2,178.60 | 2,189.10 | 2,189.10 | 2,395 |
Mar 13, 2024 | 2,185.20 | 2,206.90 | 2,183.00 | 2,202.40 | 2,202.40 | 2,145 |
Mar 12, 2024 | 2,209.90 | 2,211.80 | 2,178.00 | 2,187.70 | 2,187.70 | 4,413 |
Mar 11, 2024 | 2,209.70 | 2,216.20 | 2,202.70 | 2,210.00 | 2,210.00 | 2,301 |
Mar 08, 2024 | 2,187.70 | 2,223.10 | 2,181.90 | 2,206.30 | 2,206.30 | 3,759 |
Mar 07, 2024 | 2,176.60 | 2,192.30 | 2,172.40 | 2,185.90 | 2,185.90 | 1,316 |
Mar 06, 2024 | 2,158.90 | 2,181.00 | 2,152.30 | 2,178.80 | 2,178.80 | 1,809 |
Mar 05, 2024 | 2,142.90 | 2,170.80 | 2,139.40 | 2,162.50 | 2,162.50 | 1,866 |
Mar 04, 2024 | 2,114.00 | 2,148.80 | 2,108.70 | 2,146.80 | 2,146.80 | 1,586 |
Mar 01, 2024 | 2,071.70 | 2,117.50 | 2,067.20 | 2,116.00 | 2,116.00 | 1,609 |
Feb 29, 2024 | 2,063.40 | 2,079.30 | 2,056.10 | 2,074.60 | 2,074.60 | 588 |
Feb 28, 2024 | 2,059.80 | 2,067.00 | 2,053.80 | 2,062.70 | 2,062.70 | 440 |
Feb 27, 2024 | 2,060.80 | 2,068.50 | 2,058.70 | 2,064.10 | 2,064.10 | 453 |
Feb 26, 2024 | 2,065.20 | 2,066.40 | 2,054.30 | 2,058.80 | 2,058.80 | 331 |
Feb 23, 2024 | 2,053.50 | 2,072.20 | 2,045.70 | 2,069.30 | 2,069.30 | 554 |
Feb 22, 2024 | 2,055.90 | 2,065.00 | 2,049.60 | 2,050.50 | 2,050.50 | 344 |
Feb 21, 2024 | 2,054.80 | 2,062.90 | 2,051.10 | 2,054.00 | 2,054.00 | 366 |
Feb 20, 2024 | 2,047.60 | 2,062.00 | 2,044.30 | 2,059.60 | 2,059.60 | 609 |
Feb 16, 2024 | 2,036.00 | 2,046.70 | 2,026.70 | 2,043.90 | 2,043.90 | 463 |
Feb 15, 2024 | 2,024.90 | 2,040.00 | 2,021.80 | 2,034.70 | 2,034.70 | 524 |
Feb 14, 2024 | 2,025.40 | 2,028.30 | 2,016.60 | 2,024.00 | 2,024.00 | 567 |
Feb 13, 2024 | 2,052.60 | 2,066.80 | 2,023.00 | 2,027.10 | 2,027.10 | 692 |
Feb 12, 2024 | 2,058.90 | 2,061.50 | 2,045.50 | 2,053.00 | 2,053.00 | 281 |
Feb 09, 2024 | 2,069.40 | 2,070.00 | 2,054.80 | 2,058.60 | 2,058.60 | 310 |
Feb 08, 2024 | 2,071.70 | 2,073.10 | 2,054.50 | 2,067.80 | 2,067.80 | 442 |
Feb 07, 2024 | 2,071.50 | 2,080.00 | 2,066.60 | 2,071.50 | 2,071.50 | 225 |
Feb 06, 2024 | 2,060.60 | 2,075.00 | 2,058.90 | 2,071.20 | 2,071.20 | 298 |
Feb 05, 2024 | 2,077.90 | 2,077.90 | 2,050.80 | 2,062.70 | 2,062.70 | 671 |
Feb 02, 2024 | 2,092.70 | 2,093.60 | 2,064.20 | 2,073.40 | 2,073.40 | 672 |
Feb 01, 2024 | 2,077.90 | 2,102.50 | 2,066.50 | 2,090.60 | 2,090.60 | 780 |
Jan 31, 2024 | 2,074.10 | 2,094.00 | 2,069.00 | 2,087.00 | 2,087.00 | 659 |
Jan 30, 2024 | 2,075.00 | 2,086.70 | 2,066.80 | 2,070.50 | 2,070.50 | 1,850 |
Jan 29, 2024 | 2,060.10 | 2,075.30 | 2,057.20 | 2,064.20 | 2,064.20 | 1,136 |
Jan 26, 2024 | 2,058.20 | 2,065.00 | 2,054.20 | 2,055.60 | 2,055.60 | 478 |
Jan 25, 2024 | 2,055.30 | 2,063.60 | 2,048.10 | 2,056.30 | 2,056.30 | 395 |
Jan 24, 2024 | 2,067.60 | 2,076.00 | 2,051.00 | 2,054.70 | 2,054.70 | 417 |
Jan 23, 2024 | 2,060.70 | 2,077.00 | 2,059.30 | 2,064.70 | 2,064.70 | 486 |
Jan 22, 2024 | 2,069.20 | 2,072.00 | 2,057.00 | 2,061.00 | 2,061.00 | 183 |
Jan 19, 2024 | 2,065.70 | 2,079.60 | 2,062.00 | 2,068.10 | 2,068.10 | 271 |
Jan 18, 2024 | 2,047.30 | 2,064.00 | 2,047.10 | 2,060.60 | 2,060.60 | 279 |
Jan 17, 2024 | 2,069.00 | 2,075.00 | 2,044.20 | 2,045.40 | 2,045.40 | 439 |
Jan 16, 2024 | 2,091.50 | 2,101.60 | 2,066.90 | 2,069.20 | 2,069.20 | 389 |
Jan 12, 2024 | 2,074.80 | 2,106.00 | 2,074.50 | 2,090.60 | 2,090.60 | 302 |
Jan 11, 2024 | 2,069.00 | 2,092.50 | 2,057.90 | 2,058.30 | 2,058.30 | 239 |
Jan 10, 2024 | 2,075.60 | 2,084.30 | 2,066.00 | 2,067.20 | 2,067.20 | 153 |
Jan 09, 2024 | 2,073.50 | 2,085.80 | 2,072.00 | 2,072.40 | 2,072.40 | 136 |
Jan 08, 2024 | 2,091.50 | 2,092.20 | 2,062.40 | 2,072.80 | 2,072.80 | 277 |
Jan 05, 2024 | 2,089.90 | 2,109.00 | 2,071.30 | 2,089.30 | 2,089.30 | 215 |
Jan 04, 2024 | 2,089.10 | 2,096.80 | 2,083.00 | 2,089.50 | 2,089.50 | 124 |
Jan 03, 2024 | 2,107.20 | 2,113.20 | 2,078.00 | 2,082.10 | 2,082.10 | 267 |
Jan 02, 2024 | 2,115.40 | 2,127.20 | 2,105.00 | 2,113.10 | 2,113.10 | 123 |
Dec 29, 2023 | 2,115.40 | 2,123.00 | 2,108.50 | 2,111.30 | 2,111.30 | 159 |
Dec 28, 2023 | 2,130.20 | 2,137.10 | 2,108.70 | 2,123.10 | 2,123.10 | 202 |
Dec 27, 2023 | 2,118.00 | 2,133.80 | 2,112.10 | 2,132.40 | 2,132.40 | 283 |
Dec 26, 2023 | 2,106.20 | 2,119.30 | 2,104.50 | 2,108.90 | 2,108.90 | 190 |
Dec 22, 2023 | 2,099.30 | 2,122.00 | 2,098.40 | 2,108.20 | 2,108.20 | 493 |
Dec 21, 2023 | 2,084.80 | 2,096.40 | 2,082.40 | 2,090.40 | 2,090.40 | 96 |
Dec 20, 2023 | 2,091.50 | 2,095.60 | 2,080.00 | 2,086.70 | 2,086.70 | 91 |
Dec 19, 2023 | 2,080.00 | 2,100.00 | 2,075.40 | 2,091.30 | 2,091.30 | 192 |
Dec 18, 2023 | 2,073.40 | 2,085.20 | 2,069.50 | 2,079.60 | 2,079.60 | 237 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |