Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 1,519.93 | 1,533.00 | 1,498.69 | 1,501.78 | 1,501.78 | 133,500 |
May 21, 2024 | 1,516.33 | 1,523.41 | 1,494.26 | 1,521.29 | 1,521.29 | 136,400 |
May 20, 2024 | 1,528.92 | 1,529.78 | 1,513.87 | 1,518.29 | 1,518.29 | 124,100 |
May 17, 2024 | 1,535.86 | 1,535.86 | 1,503.27 | 1,522.75 | 1,522.75 | 142,200 |
May 16, 2024 | 1,504.26 | 1,533.34 | 1,494.38 | 1,530.55 | 1,530.55 | 144,800 |
May 15, 2024 | 1,510.26 | 1,524.61 | 1,496.84 | 1,519.89 | 1,519.89 | 127,500 |
May 14, 2024 | 1,467.89 | 1,501.43 | 1,452.65 | 1,496.14 | 1,496.14 | 184,900 |
May 13, 2024 | 1,505.01 | 1,505.01 | 1,446.78 | 1,461.64 | 1,461.64 | 302,200 |
May 10, 2024 | 1,389.72 | 1,514.82 | 1,389.72 | 1,510.25 | 1,510.25 | 428,300 |
May 09, 2024 | 1,264.27 | 1,295.36 | 1,255.13 | 1,290.42 | 1,290.42 | 171,300 |
May 08, 2024 | 1,249.83 | 1,264.42 | 1,246.69 | 1,253.13 | 1,253.13 | 139,700 |
May 07, 2024 | 1,260.15 | 1,267.91 | 1,234.00 | 1,247.74 | 1,247.74 | 158,700 |
May 06, 2024 | 1,245.39 | 1,253.80 | 1,223.22 | 1,250.80 | 1,250.80 | 202,800 |
May 03, 2024 | 1,270.65 | 1,272.90 | 1,251.36 | 1,251.95 | 1,251.95 | 95,300 |
May 02, 2024 | 1,255.20 | 1,265.74 | 1,226.06 | 1,249.88 | 1,249.88 | 108,900 |
May 01, 2024 | 1,225.59 | 1,271.90 | 1,220.08 | 1,249.75 | 1,249.75 | 98,700 |
Apr 30, 2024 | 1,243.80 | 1,251.99 | 1,229.38 | 1,229.70 | 1,229.70 | 100,600 |
Apr 29, 2024 | 1,240.85 | 1,258.49 | 1,240.85 | 1,255.24 | 1,255.24 | 112,000 |
Apr 26, 2024 | 1,230.67 | 1,255.19 | 1,221.32 | 1,238.09 | 1,238.09 | 95,000 |
Apr 25, 2024 | 1,232.89 | 1,236.51 | 1,206.44 | 1,232.91 | 1,232.91 | 92,000 |
Apr 24, 2024 | 1,234.94 | 1,258.45 | 1,227.92 | 1,235.37 | 1,235.37 | 157,100 |
Apr 23, 2024 | 1,223.72 | 1,247.53 | 1,217.03 | 1,241.32 | 1,241.32 | 122,600 |
Apr 22, 2024 | 1,195.94 | 1,215.51 | 1,186.76 | 1,199.46 | 1,199.46 | 83,700 |
Apr 19, 2024 | 1,201.65 | 1,202.30 | 1,185.87 | 1,188.54 | 1,188.54 | 100,800 |
Apr 18, 2024 | 1,175.00 | 1,206.12 | 1,142.91 | 1,192.56 | 1,192.56 | 167,000 |
Apr 17, 2024 | 1,235.28 | 1,235.28 | 1,196.82 | 1,198.03 | 1,198.03 | 150,800 |
Apr 16, 2024 | 1,242.72 | 1,242.72 | 1,223.51 | 1,228.30 | 1,228.30 | 105,200 |
Apr 15, 2024 | 1,277.32 | 1,277.32 | 1,239.48 | 1,243.56 | 1,243.56 | 94,600 |
Apr 12, 2024 | 1,298.00 | 1,304.73 | 1,251.00 | 1,261.07 | 1,261.07 | 124,800 |
Apr 11, 2024 | 1,326.00 | 1,326.00 | 1,305.82 | 1,311.49 | 1,311.49 | 91,400 |
Apr 10, 2024 | 1,305.11 | 1,320.82 | 1,300.13 | 1,305.44 | 1,305.44 | 83,400 |
Apr 09, 2024 | 1,309.95 | 1,338.15 | 1,309.95 | 1,336.60 | 1,336.60 | 95,700 |
Apr 08, 2024 | 1,302.48 | 1,314.25 | 1,300.74 | 1,304.27 | 1,304.27 | 89,200 |
Apr 05, 2024 | 1,287.54 | 1,303.20 | 1,285.48 | 1,300.84 | 1,300.84 | 90,900 |
Apr 04, 2024 | 1,330.00 | 1,340.00 | 1,283.67 | 1,284.55 | 1,284.55 | 144,200 |
Apr 03, 2024 | 1,312.83 | 1,345.83 | 1,312.83 | 1,330.77 | 1,330.77 | 137,100 |
Apr 02, 2024 | 1,324.93 | 1,335.49 | 1,313.94 | 1,321.05 | 1,321.05 | 116,600 |
Apr 01, 2024 | 1,345.04 | 1,345.04 | 1,320.29 | 1,341.20 | 1,341.20 | 95,200 |
Mar 28, 2024 | 1,340.77 | 1,342.44 | 1,331.27 | 1,331.29 | 1,331.29 | 94,100 |
Mar 27, 2024 | 1,326.15 | 1,339.62 | 1,313.48 | 1,335.84 | 1,335.84 | 87,600 |
Mar 26, 2024 | 1,320.08 | 1,326.37 | 1,308.80 | 1,315.07 | 1,315.07 | 107,500 |
Mar 25, 2024 | 1,338.65 | 1,338.65 | 1,309.37 | 1,320.00 | 1,320.00 | 105,200 |
Mar 22, 2024 | 1,343.74 | 1,343.83 | 1,308.80 | 1,327.60 | 1,327.60 | 120,800 |
Mar 21, 2024 | 1,309.54 | 1,345.94 | 1,300.79 | 1,338.64 | 1,338.64 | 115,600 |
Mar 20, 2024 | 1,300.01 | 1,305.07 | 1,287.10 | 1,302.86 | 1,302.86 | 92,000 |
Mar 19, 2024 | 1,305.90 | 1,315.00 | 1,295.72 | 1,302.65 | 1,302.65 | 176,600 |
Mar 18, 2024 | 1,324.45 | 1,326.96 | 1,304.66 | 1,306.17 | 1,306.17 | 131,900 |
Mar 15, 2024 | 1,289.14 | 1,331.86 | 1,289.14 | 1,324.45 | 1,324.45 | 319,900 |
Mar 14, 2024 | 1,297.76 | 1,307.99 | 1,288.45 | 1,298.13 | 1,298.13 | 115,400 |
Mar 13, 2024 | 1,292.18 | 1,310.97 | 1,287.32 | 1,305.65 | 1,305.65 | 134,000 |
Mar 12, 2024 | 1,300.00 | 1,304.93 | 1,288.19 | 1,288.31 | 1,288.31 | 128,400 |
Mar 11, 2024 | 1,310.54 | 1,321.69 | 1,289.62 | 1,297.97 | 1,297.97 | 161,900 |
Mar 08, 2024 | 1,356.01 | 1,364.59 | 1,313.61 | 1,313.85 | 1,313.85 | 119,100 |
Mar 07, 2024 | 1,326.91 | 1,359.98 | 1,326.91 | 1,350.46 | 1,350.46 | 173,300 |
Mar 06, 2024 | 1,295.49 | 1,318.02 | 1,295.49 | 1,311.65 | 1,311.65 | 124,100 |
Mar 05, 2024 | 1,285.00 | 1,298.61 | 1,272.11 | 1,286.90 | 1,286.90 | 149,000 |
Mar 04, 2024 | 1,268.00 | 1,300.01 | 1,262.94 | 1,286.54 | 1,286.54 | 165,300 |
Mar 01, 2024 | 1,241.55 | 1,271.30 | 1,223.03 | 1,267.98 | 1,267.98 | 153,300 |
Feb 29, 2024 | 1,246.98 | 1,254.32 | 1,236.10 | 1,247.22 | 1,247.22 | 186,600 |
Feb 28, 2024 | 1,213.21 | 1,252.46 | 1,213.21 | 1,243.57 | 1,243.57 | 118,800 |
Feb 27, 2024 | 1,205.24 | 1,221.78 | 1,200.08 | 1,213.21 | 1,213.21 | 104,900 |
Feb 26, 2024 | 1,206.41 | 1,215.00 | 1,195.26 | 1,195.26 | 1,195.26 | 90,200 |
Feb 23, 2024 | 1,200.40 | 1,212.97 | 1,200.40 | 1,209.79 | 1,209.79 | 67,800 |
Feb 22, 2024 | 1,195.00 | 1,200.55 | 1,174.59 | 1,192.78 | 1,192.78 | 136,900 |
Feb 21, 2024 | 1,177.30 | 1,196.71 | 1,177.30 | 1,193.89 | 1,193.89 | 93,200 |
Feb 20, 2024 | 1,177.96 | 1,196.57 | 1,176.77 | 1,184.37 | 1,184.37 | 144,000 |
Feb 16, 2024 | 1,189.21 | 1,202.51 | 1,186.78 | 1,187.44 | 1,187.44 | 80,400 |
Feb 15, 2024 | 1,183.05 | 1,200.71 | 1,182.27 | 1,192.70 | 1,192.70 | 95,100 |
Feb 14, 2024 | 1,174.23 | 1,184.60 | 1,165.38 | 1,181.18 | 1,181.18 | 129,100 |
Feb 13, 2024 | 1,166.98 | 1,180.00 | 1,133.46 | 1,157.56 | 1,157.56 | 203,600 |
Feb 12, 2024 | 1,181.53 | 1,194.16 | 1,169.41 | 1,190.04 | 1,190.04 | 142,200 |
Feb 09, 2024 | 1,240.80 | 1,240.80 | 1,169.94 | 1,174.51 | 1,174.51 | 291,100 |
Feb 08, 2024 | 1,212.98 | 1,230.67 | 1,207.54 | 1,224.97 | 1,224.97 | 214,100 |
Feb 07, 2024 | 1,216.11 | 1,218.20 | 1,203.76 | 1,213.23 | 1,213.23 | 190,600 |
Feb 06, 2024 | 1,185.98 | 1,223.94 | 1,185.98 | 1,212.10 | 1,212.10 | 149,800 |
Feb 05, 2024 | 1,203.32 | 1,205.45 | 1,186.00 | 1,186.97 | 1,186.97 | 235,100 |
Feb 02, 2024 | 1,213.46 | 1,220.75 | 1,193.43 | 1,210.11 | 1,210.11 | 108,900 |
Feb 01, 2024 | 1,196.03 | 1,224.21 | 1,187.01 | 1,224.00 | 1,224.00 | 114,000 |
Jan 31, 2024 | 1,240.09 | 1,240.09 | 1,193.89 | 1,197.19 | 1,197.19 | 123,400 |
Jan 30, 2024 | 1,224.95 | 1,239.18 | 1,221.48 | 1,237.50 | 1,237.50 | 125,700 |
Jan 29, 2024 | 1,217.75 | 1,231.12 | 1,212.32 | 1,227.48 | 1,227.48 | 108,800 |
Jan 26, 2024 | 1,224.21 | 1,237.98 | 1,215.74 | 1,217.47 | 1,217.47 | 133,100 |
Jan 25, 2024 | 1,218.00 | 1,218.00 | 1,198.40 | 1,202.45 | 1,202.45 | 177,000 |
Jan 24, 2024 | 1,223.55 | 1,232.56 | 1,194.65 | 1,204.81 | 1,204.81 | 211,500 |
Jan 23, 2024 | 1,229.37 | 1,229.37 | 1,202.11 | 1,219.94 | 1,219.94 | 135,400 |
Jan 22, 2024 | 1,205.74 | 1,219.22 | 1,202.00 | 1,219.16 | 1,219.16 | 158,500 |
Jan 19, 2024 | 1,188.69 | 1,202.36 | 1,174.65 | 1,200.00 | 1,200.00 | 153,700 |
Jan 18, 2024 | 1,164.09 | 1,187.80 | 1,162.19 | 1,185.00 | 1,185.00 | 135,100 |
Jan 17, 2024 | 1,173.80 | 1,192.11 | 1,150.00 | 1,163.00 | 1,163.00 | 204,500 |
Jan 16, 2024 | 1,168.55 | 1,187.95 | 1,168.55 | 1,183.98 | 1,183.98 | 183,700 |
Jan 12, 2024 | 1,198.69 | 1,205.00 | 1,180.47 | 1,182.28 | 1,182.28 | 162,600 |
Jan 11, 2024 | 1,171.53 | 1,194.72 | 1,166.53 | 1,186.56 | 1,186.56 | 252,100 |
Jan 10, 2024 | 1,135.29 | 1,177.01 | 1,122.21 | 1,176.86 | 1,176.86 | 266,700 |
Jan 09, 2024 | 1,155.54 | 1,185.55 | 1,130.15 | 1,140.81 | 1,140.81 | 103,300 |
Jan 08, 2024 | 1,132.29 | 1,166.74 | 1,130.82 | 1,166.10 | 1,166.10 | 116,000 |
Jan 05, 2024 | 1,132.19 | 1,168.58 | 1,115.64 | 1,132.29 | 1,132.29 | 196,000 |
Jan 04, 2024 | 1,137.34 | 1,151.43 | 1,137.34 | 1,149.32 | 1,149.32 | 129,600 |
Jan 03, 2024 | 1,199.22 | 1,201.16 | 1,146.33 | 1,147.12 | 1,147.12 | 178,500 |
Jan 02, 2024 | 1,201.58 | 1,230.26 | 1,197.69 | 1,214.19 | 1,214.19 | 137,500 |
Dec 29, 2023 | 1,218.15 | 1,223.17 | 1,208.84 | 1,212.96 | 1,212.96 | 100,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |