Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2,491.20 | 2,511.10 | 2,487.20 | 2,504.00 | 2,504.00 | 7 |
May 09, 2024 | 2,469.00 | 2,480.10 | 2,469.00 | 2,469.00 | 2,469.00 | 2 |
May 08, 2024 | 2,453.50 | 2,454.30 | 2,449.70 | 2,451.30 | 2,451.30 | 4 |
May 07, 2024 | 2,460.70 | 2,460.70 | 2,448.80 | 2,452.70 | 2,452.70 | 10 |
May 06, 2024 | 2,468.00 | 2,468.00 | 2,459.90 | 2,459.90 | 2,459.90 | 2 |
May 03, 2024 | 2,431.20 | 2,436.20 | 2,419.00 | 2,436.20 | 2,436.20 | 3 |
May 02, 2024 | 2,430.80 | 2,440.00 | 2,430.80 | 2,438.40 | 2,438.40 | 2 |
May 01, 2024 | 2,439.80 | 2,439.80 | 2,439.80 | 2,439.80 | 2,439.80 | 4 |
Apr 30, 2024 | 2,460.00 | 2,460.00 | 2,431.50 | 2,431.50 | 2,431.50 | 1 |
Apr 29, 2024 | 2,487.10 | 2,487.10 | 2,487.10 | 2,487.10 | 2,487.10 | - |
Apr 26, 2024 | 2,480.00 | 2,480.40 | 2,476.10 | 2,476.10 | 2,476.10 | 2 |
Apr 25, 2024 | 2,457.00 | 2,477.70 | 2,456.00 | 2,470.40 | 2,470.40 | 6 |
Apr 24, 2024 | 2,475.00 | 2,475.00 | 2,465.80 | 2,465.80 | 2,465.80 | 1 |
Apr 23, 2024 | 2,450.00 | 2,468.70 | 2,434.60 | 2,468.70 | 2,468.70 | 5 |
Apr 22, 2024 | 2,474.00 | 2,474.00 | 2,474.00 | 2,474.00 | 2,474.00 | - |
Apr 19, 2024 | 2,543.50 | 2,543.50 | 2,543.50 | 2,543.50 | 2,543.50 | - |
Apr 18, 2024 | 2,527.30 | 2,527.30 | 2,527.30 | 2,527.30 | 2,527.30 | - |
Apr 17, 2024 | 2,524.00 | 2,528.20 | 2,517.90 | 2,517.90 | 2,517.90 | 2 |
Apr 16, 2024 | 2,537.20 | 2,537.20 | 2,537.20 | 2,537.20 | 2,537.20 | - |
Apr 15, 2024 | 2,512.20 | 2,512.20 | 2,512.20 | 2,512.20 | 2,512.20 | - |
Apr 12, 2024 | 2,538.00 | 2,550.00 | 2,502.40 | 2,502.40 | 2,502.40 | 4 |
Apr 11, 2024 | 2,499.80 | 2,504.50 | 2,499.80 | 2,499.80 | 2,499.80 | 13 |
Apr 10, 2024 | 2,469.50 | 2,475.20 | 2,469.50 | 2,475.20 | 2,475.20 | 4 |
Apr 09, 2024 | 2,512.20 | 2,512.20 | 2,485.50 | 2,485.50 | 2,485.50 | 3 |
Apr 08, 2024 | 2,485.60 | 2,485.60 | 2,466.00 | 2,473.10 | 2,473.10 | 5 |
Apr 05, 2024 | 2,450.00 | 2,467.60 | 2,450.00 | 2,466.50 | 2,466.50 | 5 |
Apr 04, 2024 | 2,438.00 | 2,438.00 | 2,425.00 | 2,427.90 | 2,427.90 | 3 |
Apr 03, 2024 | 2,424.50 | 2,434.00 | 2,409.10 | 2,434.00 | 2,434.00 | 6 |
Apr 02, 2024 | 2,393.40 | 2,399.90 | 2,393.40 | 2,399.90 | 2,399.90 | 3 |
Apr 01, 2024 | 2,397.20 | 2,397.40 | 2,369.20 | 2,373.40 | 2,373.40 | 4 |
Mar 28, 2024 | 2,343.20 | 2,351.70 | 2,343.20 | 2,351.70 | 2,351.70 | 2 |
Mar 27, 2024 | 2,324.10 | 2,324.10 | 2,324.10 | 2,324.10 | 2,324.10 | - |
Mar 26, 2024 | 2,312.20 | 2,312.20 | 2,310.50 | 2,310.50 | 2,310.50 | 1 |
Mar 25, 2024 | 2,308.80 | 2,308.80 | 2,308.80 | 2,308.80 | 2,308.80 | - |
Mar 22, 2024 | 2,291.70 | 2,291.70 | 2,291.70 | 2,291.70 | 2,291.70 | - |
Mar 21, 2024 | 2,300.20 | 2,317.30 | 2,300.20 | 2,317.30 | 2,317.30 | 1 |
Mar 20, 2024 | 2,293.00 | 2,325.10 | 2,293.00 | 2,293.00 | 2,293.00 | 8 |
Mar 19, 2024 | 2,292.40 | 2,292.40 | 2,292.40 | 2,292.40 | 2,292.40 | - |
Mar 18, 2024 | 2,293.00 | 2,296.90 | 2,293.00 | 2,296.90 | 2,296.90 | 1 |
Mar 15, 2024 | 2,292.80 | 2,292.80 | 2,292.80 | 2,292.80 | 2,292.80 | - |
Mar 14, 2024 | 2,297.80 | 2,297.80 | 2,297.80 | 2,297.80 | 2,297.80 | - |
Mar 13, 2024 | 2,310.00 | 2,310.40 | 2,310.00 | 2,310.40 | 2,310.40 | 1 |
Mar 12, 2024 | 2,294.70 | 2,294.70 | 2,294.70 | 2,294.70 | 2,294.70 | - |
Mar 11, 2024 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | - |
Mar 08, 2024 | 2,303.00 | 2,311.70 | 2,303.00 | 2,311.70 | 2,311.70 | 1 |
Mar 07, 2024 | 2,290.80 | 2,290.80 | 2,290.80 | 2,290.80 | 2,290.80 | - |
Mar 06, 2024 | 2,283.60 | 2,283.60 | 2,283.60 | 2,283.60 | 2,283.60 | - |
Mar 05, 2024 | 2,267.30 | 2,267.30 | 2,267.30 | 2,267.30 | 2,267.30 | - |
Mar 04, 2024 | 2,251.10 | 2,251.10 | 2,251.10 | 2,251.10 | 2,251.10 | - |
Mar 01, 2024 | 2,218.50 | 2,218.50 | 2,218.50 | 2,218.50 | 2,218.50 | - |
Feb 29, 2024 | 2,176.90 | 2,176.90 | 2,176.90 | 2,176.90 | 2,176.90 | - |
Feb 28, 2024 | 2,164.80 | 2,164.80 | 2,164.80 | 2,164.80 | 2,164.80 | - |
Feb 27, 2024 | 2,166.10 | 2,166.10 | 2,166.10 | 2,166.10 | 2,166.10 | - |
Feb 26, 2024 | 2,160.10 | 2,160.10 | 2,160.10 | 2,160.10 | 2,160.10 | - |
Feb 23, 2024 | 2,169.80 | 2,169.80 | 2,169.80 | 2,169.80 | 2,169.80 | - |
Feb 22, 2024 | 2,150.70 | 2,150.70 | 2,150.70 | 2,150.70 | 2,150.70 | - |
Feb 21, 2024 | 2,153.80 | 2,153.80 | 2,153.80 | 2,153.80 | 2,153.80 | - |
Feb 20, 2024 | 2,158.60 | 2,158.60 | 2,158.60 | 2,158.60 | 2,158.60 | - |
Feb 16, 2024 | 2,143.30 | 2,143.30 | 2,143.30 | 2,143.30 | 2,143.30 | - |
Feb 15, 2024 | 2,133.40 | 2,133.40 | 2,133.40 | 2,133.40 | 2,133.40 | - |
Feb 14, 2024 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | - |
Feb 13, 2024 | 2,125.30 | 2,125.30 | 2,125.30 | 2,125.30 | 2,125.30 | 10 |
Feb 12, 2024 | 2,149.10 | 2,149.10 | 2,149.10 | 2,149.10 | 2,149.10 | - |
Feb 09, 2024 | 2,154.20 | 2,154.20 | 2,154.20 | 2,154.20 | 2,154.20 | - |
Feb 08, 2024 | 2,162.80 | 2,162.80 | 2,162.80 | 2,162.80 | 2,162.80 | - |
Feb 07, 2024 | 2,166.10 | 2,166.10 | 2,166.10 | 2,166.10 | 2,166.10 | - |
Feb 06, 2024 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | - |
Feb 05, 2024 | 2,157.90 | 2,157.90 | 2,157.90 | 2,157.90 | 2,157.90 | - |
Feb 02, 2024 | 2,167.80 | 2,167.80 | 2,167.80 | 2,167.80 | 2,167.80 | - |
Feb 01, 2024 | 2,181.60 | 2,181.60 | 2,181.60 | 2,181.60 | 2,181.60 | - |
Jan 31, 2024 | 2,177.90 | 2,177.90 | 2,177.90 | 2,177.90 | 2,177.90 | - |
Jan 30, 2024 | 2,163.30 | 2,163.30 | 2,163.30 | 2,163.30 | 2,163.30 | - |
Jan 29, 2024 | 2,156.10 | 2,156.10 | 2,156.10 | 2,156.10 | 2,156.10 | - |
Jan 26, 2024 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | - |
Jan 25, 2024 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | - |
Jan 24, 2024 | 2,146.30 | 2,146.30 | 2,146.30 | 2,146.30 | 2,146.30 | - |
Jan 23, 2024 | 2,156.20 | 2,156.20 | 2,156.20 | 2,156.20 | 2,156.20 | - |
Jan 22, 2024 | 2,152.40 | 2,152.40 | 2,152.40 | 2,152.40 | 2,152.40 | - |
Jan 19, 2024 | 2,159.40 | 2,159.40 | 2,159.40 | 2,159.40 | 2,159.40 | - |
Jan 18, 2024 | 2,150.90 | 2,150.90 | 2,150.90 | 2,150.90 | 2,150.90 | - |
Jan 17, 2024 | 2,135.90 | 2,135.90 | 2,135.90 | 2,135.90 | 2,135.90 | - |
Jan 16, 2024 | 2,158.10 | 2,158.10 | 2,158.10 | 2,158.10 | 2,158.10 | - |
Jan 12, 2024 | 2,179.40 | 2,179.40 | 2,179.40 | 2,179.40 | 2,179.40 | - |
Jan 11, 2024 | 2,150.20 | 2,150.20 | 2,150.20 | 2,150.20 | 2,150.20 | - |
Jan 10, 2024 | 2,159.40 | 2,159.40 | 2,159.40 | 2,159.40 | 2,159.40 | - |
Jan 09, 2024 | 2,164.90 | 2,164.90 | 2,164.90 | 2,164.90 | 2,164.90 | - |
Jan 08, 2024 | 2,164.90 | 2,164.90 | 2,164.90 | 2,164.90 | 2,164.90 | - |
Jan 05, 2024 | 2,181.50 | 2,181.50 | 2,181.50 | 2,181.50 | 2,181.50 | - |
Jan 04, 2024 | 2,181.60 | 2,181.60 | 2,181.60 | 2,181.60 | 2,181.60 | - |
Jan 03, 2024 | 2,174.20 | 2,174.20 | 2,174.20 | 2,174.20 | 2,174.20 | - |
Jan 02, 2024 | 2,204.80 | 2,204.80 | 2,204.80 | 2,204.80 | 2,204.80 | - |
Dec 29, 2023 | 2,203.10 | 2,203.10 | 2,203.10 | 2,203.10 | 2,203.10 | - |
Dec 28, 2023 | 2,214.80 | 2,214.80 | 2,214.80 | 2,214.80 | 2,214.80 | - |
Dec 27, 2023 | 2,218.00 | 2,223.80 | 2,215.00 | 2,223.80 | 2,223.80 | 2 |
Dec 26, 2023 | 2,199.80 | 2,200.50 | 2,199.80 | 2,200.50 | 2,200.50 | 1 |
Dec 22, 2023 | 2,199.80 | 2,199.80 | 2,199.80 | 2,199.80 | 2,199.80 | - |
Dec 21, 2023 | 2,182.20 | 2,182.20 | 2,182.20 | 2,182.20 | 2,182.20 | - |
Dec 20, 2023 | 2,179.30 | 2,179.30 | 2,179.30 | 2,179.30 | 2,179.30 | - |
Dec 19, 2023 | 2,184.70 | 2,184.70 | 2,184.70 | 2,184.70 | 2,184.70 | - |
Dec 18, 2023 | 2,172.40 | 2,172.40 | 2,172.40 | 2,172.40 | 2,172.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |