Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 28, 2024 | 2,987.38 | 3,077.76 | 2,986.66 | 3,076.96 | 3,076.96 | 73,357,752 |
Apr 27, 2024 | 2,870.60 | 3,006.50 | 2,827.47 | 2,987.55 | 2,987.55 | 80,615,576 |
Apr 26, 2024 | 2,855.67 | 2,948.19 | 2,804.70 | 2,870.60 | 2,870.60 | 89,708,425 |
Apr 25, 2024 | 2,872.38 | 2,904.13 | 2,804.06 | 2,855.67 | 2,855.67 | 69,435,243 |
Apr 24, 2024 | 2,921.68 | 3,031.37 | 2,835.40 | 2,872.33 | 2,872.33 | 101,642,811 |
Apr 23, 2024 | 2,898.15 | 2,927.15 | 2,810.93 | 2,921.68 | 2,921.68 | 87,555,402 |
Apr 22, 2024 | 3,006.48 | 3,046.80 | 2,880.28 | 2,898.15 | 2,898.15 | 95,436,284 |
Apr 21, 2024 | 3,117.81 | 3,157.59 | 2,984.90 | 3,006.63 | 3,006.63 | 80,644,112 |
Apr 20, 2024 | 2,954.81 | 3,140.10 | 2,945.68 | 3,117.81 | 3,117.81 | 84,376,833 |
Apr 19, 2024 | 2,999.39 | 3,043.09 | 2,844.28 | 2,954.86 | 2,954.86 | 122,337,183 |
Apr 18, 2024 | 3,144.33 | 3,242.05 | 2,998.83 | 2,999.39 | 2,999.39 | 118,836,305 |
Apr 17, 2024 | 3,260.74 | 3,297.12 | 3,109.02 | 3,144.34 | 3,144.34 | 126,723,414 |
Apr 16, 2024 | 3,076.68 | 3,323.21 | 3,011.79 | 3,260.75 | 3,260.75 | 149,983,866 |
Apr 15, 2024 | 3,042.55 | 3,232.86 | 3,012.36 | 3,076.68 | 3,076.68 | 134,768,871 |
Apr 14, 2024 | 2,799.50 | 3,087.85 | 2,740.11 | 3,042.55 | 3,042.55 | 152,580,048 |
Apr 13, 2024 | 2,944.10 | 2,965.79 | 2,470.82 | 2,799.50 | 2,799.50 | 173,367,364 |
Apr 12, 2024 | 3,361.75 | 3,389.53 | 2,584.41 | 2,944.10 | 2,944.10 | 147,166,015 |
Apr 11, 2024 | 3,338.57 | 3,424.50 | 3,306.81 | 3,361.75 | 3,361.75 | 81,499,535 |
Apr 10, 2024 | 3,394.29 | 3,433.46 | 3,312.92 | 3,338.57 | 3,338.57 | 100,824,129 |
Apr 09, 2024 | 3,737.76 | 3,742.82 | 3,392.40 | 3,394.29 | 3,394.29 | 100,862,751 |
Apr 08, 2024 | 3,637.39 | 3,824.14 | 3,521.17 | 3,737.76 | 3,737.76 | 104,148,315 |
Apr 07, 2024 | 3,707.85 | 3,736.85 | 3,591.37 | 3,637.39 | 3,637.39 | 69,982,639 |
Apr 06, 2024 | 3,682.50 | 3,777.09 | 3,666.51 | 3,707.85 | 3,707.85 | 66,133,662 |
Apr 05, 2024 | 3,958.49 | 3,981.56 | 3,656.87 | 3,682.50 | 3,682.50 | 113,082,706 |
Apr 04, 2024 | 3,801.46 | 4,064.83 | 3,738.15 | 3,958.49 | 3,958.49 | 139,286,035 |
Apr 03, 2024 | 3,751.99 | 3,872.06 | 225.61 | 3,801.46 | 3,801.46 | 137,684,038 |
Apr 02, 2024 | 3,749.49 | 3,908.73 | 3,566.38 | 3,751.99 | 3,751.99 | 229,650,966 |
Apr 01, 2024 | 3,934.06 | 3,962.53 | 3,616.99 | 3,749.49 | 3,749.49 | 140,975,805 |
Mar 31, 2024 | 3,750.67 | 4,046.06 | 3,718.93 | 3,934.06 | 3,934.06 | 142,524,737 |
Mar 30, 2024 | 3,668.59 | 3,801.17 | 3,667.41 | 3,750.67 | 3,750.67 | 108,282,274 |
Mar 29, 2024 | 3,632.26 | 3,881.54 | 3,488.23 | 3,668.59 | 3,668.59 | 216,053,322 |
Mar 28, 2024 | 3,291.87 | 3,675.62 | 3,291.75 | 3,632.31 | 3,632.31 | 170,555,704 |
Mar 27, 2024 | 3,216.69 | 3,318.92 | 3,134.42 | 3,291.87 | 3,291.87 | 123,680,973 |
Mar 26, 2024 | 3,296.41 | 3,345.59 | 3,198.91 | 3,216.69 | 3,216.69 | 92,599,250 |
Mar 25, 2024 | 3,154.93 | 3,371.20 | 3,123.23 | 3,296.41 | 3,296.41 | 99,791,955 |
Mar 24, 2024 | 3,052.82 | 3,155.97 | 3,033.25 | 3,154.93 | 3,154.93 | 69,730,743 |
Mar 23, 2024 | 3,123.89 | 3,145.71 | 3,052.18 | 3,052.82 | 3,052.82 | 71,463,647 |
Mar 22, 2024 | 3,379.85 | 3,404.47 | 3,070.50 | 3,123.89 | 3,123.89 | 129,269,302 |
Mar 21, 2024 | 3,042.10 | 3,457.10 | 2,975.72 | 3,379.86 | 3,379.86 | 185,471,203 |
Mar 20, 2024 | 2,780.04 | 3,075.63 | 2,736.32 | 3,042.10 | 3,042.10 | 150,909,753 |
Mar 19, 2024 | 3,049.97 | 3,088.84 | 2,713.11 | 2,780.04 | 2,780.04 | 210,803,213 |
Mar 18, 2024 | 3,280.31 | 3,320.87 | 3,032.74 | 3,049.97 | 3,049.97 | 163,493,960 |
Mar 17, 2024 | 2,845.18 | 3,280.34 | 2,845.18 | 3,280.31 | 3,280.31 | 288,645,149 |
Mar 16, 2024 | 2,821.59 | 2,945.31 | 2,647.37 | 2,845.17 | 2,845.17 | 168,430,582 |
Mar 15, 2024 | 2,902.38 | 2,942.10 | 2,613.63 | 2,821.59 | 2,821.59 | 188,100,813 |
Mar 14, 2024 | 2,896.18 | 2,969.78 | 2,773.95 | 2,902.38 | 2,902.38 | 180,825,719 |
Mar 13, 2024 | 2,632.23 | 2,938.99 | 2,631.30 | 2,896.25 | 2,896.25 | 207,605,748 |
Mar 12, 2024 | 2,605.05 | 2,890.78 | 2,469.32 | 2,632.23 | 2,632.23 | 183,887,146 |
Mar 11, 2024 | 2,823.94 | 2,823.94 | 2,570.41 | 2,605.05 | 2,605.05 | 145,122,010 |
Mar 10, 2024 | 2,422.08 | 2,824.43 | 2,418.12 | 2,823.92 | 2,823.92 | 190,427,222 |
Mar 09, 2024 | 2,092.29 | 2,483.78 | 2,092.25 | 2,422.08 | 2,422.08 | 157,066,283 |
Mar 08, 2024 | 2,103.21 | 2,128.80 | 1,990.28 | 2,092.29 | 2,092.29 | 67,821,357 |
Mar 07, 2024 | 2,082.19 | 2,115.77 | 2,040.20 | 2,103.20 | 2,103.20 | 67,763,864 |
Mar 06, 2024 | 1,998.72 | 2,125.43 | 1,934.22 | 2,082.19 | 2,082.19 | 87,814,783 |
Mar 05, 2024 | 2,097.22 | 2,192.60 | 1,807.24 | 1,998.62 | 1,998.62 | 120,771,899 |
Mar 04, 2024 | 2,094.14 | 2,124.44 | 2,046.05 | 2,097.06 | 2,097.06 | 76,303,575 |
Mar 03, 2024 | 2,139.99 | 2,150.33 | 2,044.14 | 2,094.10 | 2,094.10 | 65,926,633 |
Mar 02, 2024 | 2,107.83 | 2,142.77 | 2,102.43 | 2,140.00 | 2,140.00 | 60,765,445 |
Mar 01, 2024 | 2,092.27 | 2,136.66 | 2,084.75 | 2,107.83 | 2,107.83 | 57,827,057 |
Feb 29, 2024 | 2,176.22 | 2,261.74 | 2,063.60 | 2,093.42 | 2,093.42 | 87,520,138 |
Feb 28, 2024 | 2,154.73 | 2,235.37 | 2,084.94 | 2,176.27 | 2,176.27 | 91,695,050 |
Feb 27, 2024 | 2,104.20 | 2,170.34 | 2,093.48 | 2,154.84 | 2,154.84 | 80,147,859 |
Feb 26, 2024 | 2,050.32 | 2,104.58 | 2,040.08 | 2,104.27 | 2,104.27 | 49,757,630 |
Feb 25, 2024 | 2,042.21 | 2,061.89 | 2,017.69 | 2,050.57 | 2,050.57 | 48,473,926 |
Feb 24, 2024 | 1,986.79 | 2,105.60 | 1,974.89 | 2,042.15 | 2,042.15 | 61,228,620 |
Feb 23, 2024 | 2,023.68 | 2,033.40 | 1,958.32 | 1,986.62 | 1,986.62 | 61,629,029 |
Feb 22, 2024 | 2,051.47 | 2,066.63 | 2,016.88 | 2,023.66 | 2,023.66 | 51,274,413 |
Feb 21, 2024 | 2,130.04 | 2,135.54 | 1,998.38 | 2,051.77 | 2,051.77 | 60,445,840 |
Feb 20, 2024 | 2,157.78 | 2,160.81 | 2,070.99 | 2,129.99 | 2,129.99 | 63,899,844 |
Feb 19, 2024 | 2,173.05 | 2,223.58 | 2,157.16 | 2,157.76 | 2,157.76 | 64,998,295 |
Feb 18, 2024 | 2,130.89 | 2,194.84 | 2,100.78 | 2,172.99 | 2,172.99 | 63,030,348 |
Feb 17, 2024 | 2,082.20 | 2,144.10 | 2,055.53 | 2,130.83 | 2,130.83 | 56,639,828 |
Feb 16, 2024 | 2,096.83 | 2,126.30 | 2,032.15 | 2,082.18 | 2,082.18 | 58,605,064 |
Feb 15, 2024 | 2,090.46 | 2,119.39 | 2,035.30 | 2,096.68 | 2,096.68 | 62,634,006 |
Feb 14, 2024 | 2,055.66 | 2,122.31 | 2,036.01 | 2,090.32 | 2,090.32 | 53,012,410 |
Feb 13, 2024 | 2,075.70 | 2,129.63 | 2,044.38 | 2,055.59 | 2,055.59 | 62,766,384 |
Feb 12, 2024 | 2,026.75 | 2,076.81 | 1,979.94 | 2,075.49 | 2,075.49 | 49,526,040 |
Feb 11, 2024 | 2,006.16 | 2,038.27 | 1,996.45 | 2,026.72 | 2,026.72 | 44,414,977 |
Feb 10, 2024 | 1,969.10 | 2,010.61 | 1,968.39 | 2,006.39 | 2,006.39 | 40,849,833 |
Feb 09, 2024 | 1,939.59 | 1,988.02 | 1,936.01 | 1,969.10 | 1,969.10 | 47,933,218 |
Feb 08, 2024 | 1,947.95 | 1,962.34 | 1,921.16 | 1,939.62 | 1,939.62 | 43,465,313 |
Feb 07, 2024 | 1,951.68 | 1,963.90 | 1,922.83 | 1,947.83 | 1,947.83 | 36,544,847 |
Feb 06, 2024 | 1,948.68 | 1,961.87 | 1,910.49 | 1,951.75 | 1,951.75 | 38,393,503 |
Feb 05, 2024 | 1,993.13 | 2,000.15 | 1,939.61 | 1,948.57 | 1,948.57 | 33,645,504 |
Feb 04, 2024 | 2,005.12 | 2,024.40 | 1,982.11 | 1,993.45 | 1,993.45 | 35,521,916 |
Feb 03, 2024 | 1,980.59 | 2,023.47 | 1,979.21 | 2,004.93 | 2,004.93 | 30,698,274 |
Feb 02, 2024 | 1,995.08 | 2,008.23 | 1,960.95 | 1,980.58 | 1,980.58 | 40,902,052 |
Feb 01, 2024 | 1,960.41 | 1,996.61 | 1,926.98 | 1,995.05 | 1,995.05 | 50,010,344 |
Jan 31, 2024 | 2,025.07 | 2,033.04 | 1,949.07 | 1,960.46 | 1,960.46 | 51,408,217 |
Jan 30, 2024 | 1,974.50 | 2,043.27 | 1,958.36 | 2,025.39 | 2,025.39 | 53,745,881 |
Jan 29, 2024 | 1,958.91 | 1,987.96 | 1,934.25 | 1,974.50 | 1,974.50 | 47,577,104 |
Jan 28, 2024 | 2,002.85 | 2,026.53 | 1,953.59 | 1,959.03 | 1,959.03 | 42,454,715 |
Jan 27, 2024 | 2,075.10 | 2,092.86 | 2,000.40 | 2,002.80 | 2,002.80 | 46,131,104 |
Jan 26, 2024 | 2,091.97 | 2,101.51 | 2,044.97 | 2,075.13 | 2,075.13 | 56,883,887 |
Jan 25, 2024 | 2,123.14 | 2,142.03 | 2,082.99 | 2,091.87 | 2,091.87 | 67,234,143 |
Jan 24, 2024 | 1,930.28 | 2,122.91 | 1,922.95 | 2,122.91 | 2,122.91 | 80,306,985 |
Jan 23, 2024 | 1,928.32 | 1,979.64 | 1,862.57 | 1,930.20 | 1,930.20 | 62,140,204 |
Jan 22, 2024 | 1,990.35 | 2,003.51 | 1,924.77 | 1,928.39 | 1,928.39 | 53,969,881 |
Jan 21, 2024 | 1,970.11 | 2,012.10 | 1,969.88 | 1,990.30 | 1,990.30 | 45,038,056 |
Jan 20, 2024 | 1,963.34 | 1,988.76 | 1,934.86 | 1,970.20 | 1,970.20 | 50,326,946 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |