Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 3,655.74 | 3,810.79 | 3,633.45 | 3,810.79 | 3,810.79 | 85,563,784 |
May 14, 2024 | 3,683.03 | 3,765.31 | 3,613.96 | 3,665.84 | 3,665.84 | 70,285,588 |
May 13, 2024 | 3,691.94 | 3,728.11 | 3,669.58 | 3,683.03 | 3,683.03 | 55,936,075 |
May 12, 2024 | 3,656.32 | 3,737.26 | 3,638.16 | 3,691.94 | 3,691.94 | 57,320,255 |
May 11, 2024 | 3,759.86 | 3,760.78 | 3,612.54 | 3,656.32 | 3,656.32 | 67,579,056 |
May 10, 2024 | 3,699.65 | 3,772.64 | 3,665.01 | 3,759.84 | 3,759.84 | 72,280,191 |
May 09, 2024 | 3,859.71 | 3,864.75 | 3,679.08 | 3,699.65 | 3,699.65 | 84,045,061 |
May 08, 2024 | 3,804.34 | 3,916.70 | 3,793.47 | 3,859.70 | 3,859.70 | 68,578,460 |
May 07, 2024 | 3,989.30 | 4,055.56 | 3,804.34 | 3,804.34 | 3,804.34 | 91,910,553 |
May 06, 2024 | 3,925.72 | 4,031.56 | 3,903.47 | 3,989.31 | 3,989.31 | 75,377,700 |
May 05, 2024 | 4,046.94 | 4,054.51 | 3,924.95 | 3,925.71 | 3,925.71 | 91,847,032 |
May 04, 2024 | 3,783.48 | 4,090.08 | 3,692.22 | 4,046.95 | 4,046.95 | 151,443,649 |
May 03, 2024 | 3,739.35 | 3,812.74 | 3,643.39 | 3,783.55 | 3,783.55 | 84,165,293 |
May 02, 2024 | 3,672.78 | 3,750.35 | 272.17 | 3,739.33 | 3,739.33 | 103,799,249 |
May 01, 2024 | 3,881.26 | 3,893.18 | 3,569.70 | 3,672.79 | 3,672.79 | 118,841,064 |
Apr 30, 2024 | 4,193.62 | 4,230.64 | 3,740.02 | 3,881.25 | 3,881.25 | 145,001,487 |
Apr 29, 2024 | 4,087.41 | 4,299.17 | 4,085.55 | 4,193.62 | 4,193.62 | 105,708,349 |
Apr 28, 2024 | 3,927.12 | 4,113.34 | 3,868.40 | 4,087.41 | 4,087.41 | 110,294,200 |
Apr 27, 2024 | 3,900.74 | 4,025.69 | 3,830.49 | 3,927.12 | 3,927.12 | 122,725,611 |
Apr 26, 2024 | 3,936.39 | 3,978.63 | 3,835.54 | 3,900.74 | 3,900.74 | 94,845,903 |
Apr 25, 2024 | 3,991.59 | 4,148.59 | 3,886.23 | 3,936.32 | 3,936.32 | 139,294,154 |
Apr 24, 2024 | 3,970.74 | 3,999.47 | 3,850.54 | 3,991.60 | 3,991.60 | 119,618,190 |
Apr 23, 2024 | 4,131.05 | 4,180.81 | 3,955.64 | 3,970.74 | 3,970.74 | 130,756,585 |
Apr 22, 2024 | 4,288.39 | 4,343.10 | 4,101.75 | 4,131.26 | 4,131.26 | 110,809,043 |
Apr 21, 2024 | 4,064.19 | 4,319.05 | 4,051.64 | 4,288.39 | 4,288.39 | 116,056,115 |
Apr 20, 2024 | 4,130.48 | 4,186.83 | 3,925.99 | 4,064.26 | 4,064.26 | 168,268,678 |
Apr 19, 2024 | 4,330.29 | 4,458.97 | 4,129.70 | 4,130.48 | 4,130.48 | 163,650,070 |
Apr 18, 2024 | 4,506.18 | 4,559.54 | 4,295.97 | 4,330.29 | 4,330.29 | 174,519,938 |
Apr 17, 2024 | 4,241.89 | 4,593.84 | 4,163.46 | 4,506.19 | 4,506.19 | 207,270,203 |
Apr 16, 2024 | 4,186.38 | 4,441.60 | 4,154.09 | 4,241.89 | 4,241.89 | 185,809,077 |
Apr 15, 2024 | 3,856.74 | 4,251.62 | 3,774.91 | 4,186.38 | 4,186.38 | 209,941,448 |
Apr 14, 2024 | 4,055.94 | 4,085.82 | 3,403.68 | 3,856.74 | 3,856.74 | 238,839,549 |
Apr 13, 2024 | 4,601.74 | 4,645.47 | 3,560.76 | 4,055.94 | 4,055.94 | 202,743,260 |
Apr 12, 2024 | 4,570.09 | 4,685.78 | 4,537.88 | 4,601.74 | 4,601.74 | 111,560,639 |
Apr 11, 2024 | 4,607.23 | 4,692.72 | 4,492.49 | 4,570.09 | 4,570.09 | 138,015,629 |
Apr 10, 2024 | 5,072.49 | 5,079.38 | 4,604.27 | 4,607.23 | 4,607.23 | 136,905,551 |
Apr 09, 2024 | 4,948.50 | 5,190.34 | 4,790.07 | 5,072.49 | 5,072.49 | 141,339,158 |
Apr 08, 2024 | 5,039.16 | 5,078.56 | 4,882.45 | 4,948.50 | 4,948.50 | 95,208,231 |
Apr 07, 2024 | 5,004.33 | 5,133.26 | 4,982.97 | 5,039.16 | 5,039.16 | 89,878,953 |
Apr 06, 2024 | 5,361.48 | 5,394.14 | 4,969.87 | 5,004.33 | 5,004.33 | 153,673,743 |
Apr 05, 2024 | 5,141.30 | 5,488.30 | 5,051.29 | 5,361.48 | 5,361.48 | 188,652,348 |
Apr 04, 2024 | 5,089.48 | 5,252.26 | 305.19 | 5,141.30 | 5,141.30 | 186,211,466 |
Apr 03, 2024 | 5,089.50 | 5,303.43 | 4,840.77 | 5,089.48 | 5,089.48 | 311,515,794 |
Apr 02, 2024 | 5,319.81 | 5,356.81 | 4,911.52 | 5,089.50 | 5,089.50 | 191,358,162 |
Apr 01, 2024 | 5,066.96 | 5,480.67 | 5,024.09 | 5,319.81 | 5,319.81 | 192,728,220 |
Mar 31, 2024 | 4,956.08 | 5,135.19 | 4,954.49 | 5,066.96 | 5,066.96 | 146,283,938 |
Mar 30, 2024 | 4,917.19 | 5,259.68 | 4,726.66 | 4,956.08 | 4,956.08 | 291,877,235 |
Mar 29, 2024 | 4,472.24 | 4,975.78 | 4,472.08 | 4,917.25 | 4,917.25 | 230,890,636 |
Mar 28, 2024 | 4,368.98 | 4,508.39 | 4,257.28 | 4,472.24 | 4,472.24 | 168,029,630 |
Mar 27, 2024 | 4,478.40 | 4,542.88 | 4,342.79 | 4,368.98 | 4,368.98 | 125,770,524 |
Mar 26, 2024 | 4,294.54 | 4,579.04 | 4,251.66 | 4,478.40 | 4,478.40 | 135,574,356 |
Mar 25, 2024 | 4,159.63 | 4,294.81 | 4,132.96 | 4,294.55 | 4,294.55 | 94,918,742 |
Mar 24, 2024 | 4,256.46 | 4,286.19 | 4,158.74 | 4,159.63 | 4,159.63 | 97,372,792 |
Mar 23, 2024 | 4,572.31 | 4,603.43 | 4,184.02 | 4,256.46 | 4,256.46 | 176,135,887 |
Mar 22, 2024 | 4,098.89 | 4,677.61 | 4,007.35 | 4,572.32 | 4,572.32 | 250,908,225 |
Mar 21, 2024 | 3,774.04 | 4,145.77 | 3,715.29 | 4,098.89 | 4,098.89 | 203,334,292 |
Mar 20, 2024 | 4,128.31 | 4,181.14 | 3,680.33 | 3,774.04 | 3,774.04 | 286,175,901 |
Mar 19, 2024 | 4,443.62 | 4,495.76 | 4,105.61 | 4,128.31 | 4,128.31 | 221,298,067 |
Mar 18, 2024 | 3,849.38 | 4,443.67 | 3,849.38 | 4,443.62 | 4,443.62 | 391,009,398 |
Mar 17, 2024 | 3,817.47 | 3,984.86 | 3,581.76 | 3,849.38 | 3,849.38 | 227,878,155 |
Mar 16, 2024 | 3,928.97 | 3,982.59 | 3,540.19 | 3,817.47 | 3,817.47 | 254,490,995 |
Mar 15, 2024 | 3,899.93 | 4,019.27 | 3,755.59 | 3,928.97 | 3,928.97 | 244,785,041 |
Mar 14, 2024 | 3,551.79 | 3,958.58 | 3,550.53 | 3,900.02 | 3,900.02 | 279,556,709 |
Mar 13, 2024 | 3,510.95 | 3,901.31 | 3,334.47 | 3,551.79 | 3,551.79 | 248,127,202 |
Mar 12, 2024 | 3,807.00 | 3,807.00 | 3,464.93 | 3,510.95 | 3,510.95 | 195,588,189 |
Mar 11, 2024 | 3,276.47 | 3,807.67 | 3,271.11 | 3,806.97 | 3,806.97 | 256,717,984 |
Mar 10, 2024 | 2,830.14 | 3,359.93 | 2,830.08 | 3,276.47 | 3,276.47 | 212,471,414 |
Mar 09, 2024 | 2,829.51 | 2,864.24 | 2,679.96 | 2,830.14 | 2,830.14 | 91,738,558 |
Mar 08, 2024 | 2,813.67 | 2,847.29 | 2,757.00 | 2,829.51 | 2,829.51 | 91,164,895 |
Mar 07, 2024 | 2,716.36 | 2,888.37 | 2,627.30 | 2,813.67 | 2,813.67 | 118,664,380 |
Mar 06, 2024 | 2,847.23 | 2,980.90 | 2,456.75 | 2,716.23 | 2,716.23 | 164,135,654 |
Mar 05, 2024 | 2,837.87 | 2,881.07 | 2,777.74 | 2,847.01 | 2,847.01 | 103,591,488 |
Mar 04, 2024 | 2,905.79 | 2,919.82 | 2,776.25 | 2,837.81 | 2,837.81 | 89,340,345 |
Mar 03, 2024 | 2,862.12 | 2,909.56 | 2,854.79 | 2,905.80 | 2,905.80 | 82,510,360 |
Mar 02, 2024 | 2,838.90 | 2,903.73 | 2,825.28 | 2,862.11 | 2,862.11 | 78,520,469 |
Mar 01, 2024 | 2,954.88 | 3,072.44 | 2,802.29 | 2,840.46 | 2,840.46 | 118,752,049 |
Feb 29, 2024 | 2,915.72 | 3,035.72 | 2,829.38 | 2,954.95 | 2,954.95 | 124,503,814 |
Feb 28, 2024 | 2,841.05 | 2,935.50 | 2,827.78 | 2,915.86 | 2,915.86 | 108,453,759 |
Feb 27, 2024 | 2,770.19 | 2,842.13 | 2,758.71 | 2,841.14 | 2,841.14 | 67,181,707 |
Feb 26, 2024 | 2,754.23 | 2,783.50 | 2,721.16 | 2,770.52 | 2,770.52 | 65,493,121 |
Feb 25, 2024 | 2,679.49 | 2,839.72 | 2,663.43 | 2,754.15 | 2,754.15 | 82,575,979 |
Feb 24, 2024 | 2,728.52 | 2,742.69 | 2,646.59 | 2,679.26 | 2,679.26 | 83,115,990 |
Feb 23, 2024 | 2,768.52 | 2,779.95 | 2,719.77 | 2,728.49 | 2,728.49 | 69,133,034 |
Feb 22, 2024 | 2,880.64 | 2,887.54 | 2,700.22 | 2,768.93 | 2,768.93 | 81,573,596 |
Feb 21, 2024 | 2,912.94 | 2,916.61 | 2,799.69 | 2,880.58 | 2,880.58 | 86,417,382 |
Feb 20, 2024 | 2,928.90 | 2,996.80 | 2,912.49 | 2,912.91 | 2,912.91 | 87,745,749 |
Feb 19, 2024 | 2,874.34 | 2,960.43 | 2,834.58 | 2,928.81 | 2,928.81 | 84,953,942 |
Feb 18, 2024 | 2,808.66 | 2,892.16 | 2,772.68 | 2,874.26 | 2,874.26 | 76,400,954 |
Feb 17, 2024 | 2,823.60 | 2,866.32 | 2,739.93 | 2,808.63 | 2,808.63 | 79,051,844 |
Feb 16, 2024 | 2,830.23 | 2,869.62 | 2,749.13 | 2,823.40 | 2,823.40 | 84,343,266 |
Feb 15, 2024 | 2,788.76 | 2,876.15 | 2,761.64 | 2,830.03 | 2,830.03 | 71,772,335 |
Feb 14, 2024 | 2,793.08 | 2,863.94 | 2,772.62 | 2,788.66 | 2,788.66 | 85,150,258 |
Feb 13, 2024 | 2,727.65 | 2,794.00 | 2,666.29 | 2,792.80 | 2,792.80 | 66,642,685 |
Feb 12, 2024 | 2,706.01 | 2,749.32 | 2,692.91 | 2,727.62 | 2,727.62 | 59,774,831 |
Feb 11, 2024 | 2,656.02 | 2,712.01 | 2,655.06 | 2,706.32 | 2,706.32 | 55,100,297 |
Feb 10, 2024 | 2,610.74 | 2,675.62 | 2,606.14 | 2,656.03 | 2,656.03 | 64,654,721 |
Feb 09, 2024 | 2,622.56 | 2,641.32 | 2,585.00 | 2,610.78 | 2,610.78 | 58,505,615 |
Feb 08, 2024 | 2,632.87 | 2,644.01 | 2,592.39 | 2,622.39 | 2,622.39 | 49,200,985 |
Feb 07, 2024 | 2,639.25 | 2,646.28 | 2,580.55 | 2,632.96 | 2,632.96 | 51,793,796 |
Feb 06, 2024 | 2,684.90 | 2,696.06 | 2,626.12 | 2,639.10 | 2,639.10 | 45,568,798 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |