Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 3,996.67 | 4,016.21 | 3,996.67 | 4,008.75 | 4,008.75 | 12,258,923 |
May 08, 2024 | 3,945.18 | 3,998.42 | 3,945.18 | 3,997.85 | 3,997.85 | 20,790,300 |
May 07, 2024 | 3,972.57 | 3,975.78 | 3,953.46 | 3,954.85 | 3,954.85 | 28,569,400 |
May 06, 2024 | 3,934.96 | 3,963.99 | 3,924.00 | 3,957.33 | 3,957.33 | 31,922,600 |
May 03, 2024 | 3,950.74 | 3,957.98 | 3,910.75 | 3,924.58 | 3,924.58 | 44,689,300 |
May 02, 2024 | 3,935.24 | 3,955.09 | 3,920.74 | 3,931.46 | 3,931.46 | 23,786,900 |
May 01, 2024 | 3,919.54 | 3,956.05 | 3,913.76 | 3,932.23 | 3,932.23 | 22,932,100 |
Apr 30, 2024 | 3,927.07 | 3,947.05 | 3,923.21 | 3,924.97 | 3,924.97 | 23,343,200 |
Apr 29, 2024 | 3,950.33 | 3,959.08 | 3,918.62 | 3,935.83 | 3,935.83 | 28,186,300 |
Apr 26, 2024 | 3,940.52 | 3,952.63 | 3,932.07 | 3,948.69 | 3,948.69 | 21,764,600 |
Apr 25, 2024 | 3,923.22 | 3,947.24 | 3,900.34 | 3,942.14 | 3,942.14 | 44,478,900 |
Apr 24, 2024 | 3,973.21 | 3,984.60 | 3,934.60 | 3,948.47 | 3,948.47 | 45,184,000 |
Apr 23, 2024 | 3,980.85 | 3,994.12 | 3,971.54 | 3,988.82 | 3,988.82 | 20,971,400 |
Apr 22, 2024 | 3,959.16 | 3,980.20 | 3,947.93 | 3,974.43 | 3,974.43 | 40,725,800 |
Apr 19, 2024 | 3,917.02 | 3,958.71 | 3,912.01 | 3,950.48 | 3,950.48 | 35,510,300 |
Apr 18, 2024 | 3,914.62 | 3,939.07 | 3,898.40 | 3,918.40 | 3,918.40 | 24,822,300 |
Apr 17, 2024 | 3,917.47 | 3,947.71 | 3,891.41 | 3,909.08 | 3,909.08 | 28,433,500 |
Apr 16, 2024 | 3,944.56 | 3,944.56 | 3,897.46 | 3,902.75 | 3,902.75 | 32,576,600 |
Apr 15, 2024 | 3,993.77 | 4,010.81 | 3,936.54 | 3,949.20 | 3,949.20 | 31,404,600 |
Apr 12, 2024 | 3,998.70 | 4,010.19 | 3,960.36 | 3,971.97 | 3,971.97 | 22,613,300 |
Apr 11, 2024 | 4,021.50 | 4,027.58 | 3,987.44 | 4,012.53 | 4,012.53 | 27,445,900 |
Apr 10, 2024 | 4,028.45 | 4,028.45 | 4,028.45 | 4,028.45 | 4,028.45 | 32,989,100 |
Apr 09, 2024 | 4,096.69 | 4,110.72 | 4,061.64 | 4,091.25 | 4,091.25 | 24,155,400 |
Apr 08, 2024 | 4,068.93 | 4,090.73 | 4,067.74 | 4,087.92 | 4,087.92 | 30,562,700 |
Apr 05, 2024 | 4,058.62 | 4,082.49 | 4,047.84 | 4,075.54 | 4,075.54 | 34,867,400 |
Apr 04, 2024 | 4,063.13 | 4,090.25 | 4,037.09 | 4,046.91 | 4,046.91 | 37,379,300 |
Apr 03, 2024 | 4,023.79 | 4,060.88 | 4,023.79 | 4,040.08 | 4,040.08 | 27,383,600 |
Apr 02, 2024 | 4,030.67 | 4,030.67 | 4,030.67 | 4,030.67 | 4,030.67 | 27,303,000 |
Apr 01, 2024 | 4,083.00 | 4,083.00 | 4,054.22 | 4,072.08 | 4,072.08 | 29,471,300 |
Mar 28, 2024 | 4,082.26 | 4,105.61 | 4,070.27 | 4,092.76 | 4,092.76 | 28,592,800 |
Mar 27, 2024 | 4,047.95 | 4,079.63 | 4,046.60 | 4,079.63 | 4,079.63 | 20,639,300 |
Mar 26, 2024 | 4,049.51 | 4,062.35 | 4,036.92 | 4,041.92 | 4,041.92 | 38,266,700 |
Mar 25, 2024 | 4,046.11 | 4,069.92 | 4,043.46 | 4,043.46 | 4,043.46 | 22,552,300 |
Mar 22, 2024 | 4,072.41 | 4,081.03 | 4,044.10 | 4,049.14 | 4,049.14 | 23,605,700 |
Mar 21, 2024 | 4,047.46 | 4,077.57 | 4,047.46 | 4,066.16 | 4,066.16 | 30,189,400 |
Mar 20, 2024 | 3,994.67 | 4,038.56 | 3,986.67 | 4,035.26 | 4,035.26 | 28,824,200 |
Mar 19, 2024 | 4,001.86 | 4,018.46 | 3,998.67 | 3,998.67 | 3,998.67 | 26,968,300 |
Mar 18, 2024 | 4,005.43 | 4,005.43 | 3,975.49 | 3,992.02 | 3,992.02 | 28,402,100 |
Mar 15, 2024 | 3,991.47 | 4,014.01 | 3,983.90 | 4,003.19 | 4,003.19 | 64,885,600 |
Mar 14, 2024 | 4,036.58 | 4,041.59 | 3,983.82 | 4,002.26 | 4,002.26 | 34,148,000 |
Mar 13, 2024 | 4,024.31 | 4,049.00 | 4,021.98 | 4,039.29 | 4,039.29 | 21,698,000 |
Mar 12, 2024 | 4,017.56 | 4,022.83 | 3,999.89 | 4,019.09 | 4,019.09 | 14,071,000 |
Mar 11, 2024 | 3,989.89 | 4,011.34 | 3,974.51 | 4,009.22 | 4,009.22 | 15,453,300 |
Mar 08, 2024 | 3,996.36 | 4,006.42 | 3,985.15 | 3,997.09 | 3,997.09 | 13,012,200 |
Mar 07, 2024 | 3,992.58 | 3,992.58 | 3,992.58 | 3,992.58 | 3,992.58 | 11,309,200 |
Mar 06, 2024 | 3,972.07 | 3,972.07 | 3,972.07 | 3,972.07 | 3,972.07 | 13,876,800 |
Mar 05, 2024 | 3,933.87 | 3,969.70 | 3,933.87 | 3,957.68 | 3,957.68 | 16,891,900 |
Mar 04, 2024 | 3,926.11 | 3,957.35 | 3,924.89 | 3,935.18 | 3,935.18 | 15,861,600 |
Mar 01, 2024 | 3,929.54 | 3,950.43 | 3,913.30 | 3,935.37 | 3,935.37 | 15,501,600 |
Feb 29, 2024 | 3,923.13 | 3,923.13 | 3,923.13 | 3,923.13 | 3,923.13 | 36,292,100 |
Feb 28, 2024 | 3,899.57 | 3,919.13 | 3,884.89 | 3,886.84 | 3,886.84 | 15,587,200 |
Feb 27, 2024 | 3,894.81 | 3,907.26 | 3,871.60 | 3,895.94 | 3,895.94 | 30,955,700 |
Feb 26, 2024 | 3,938.32 | 3,956.55 | 3,902.16 | 3,912.19 | 3,912.19 | 29,416,300 |
Feb 23, 2024 | 3,929.99 | 3,953.39 | 3,929.76 | 3,944.32 | 3,944.32 | 15,628,100 |
Feb 22, 2024 | 3,922.14 | 3,944.49 | 3,917.43 | 3,921.42 | 3,921.42 | 16,066,600 |
Feb 21, 2024 | 3,916.16 | 3,921.73 | 3,893.24 | 3,902.80 | 3,902.80 | 15,368,200 |
Feb 20, 2024 | 3,892.17 | 3,934.85 | 3,892.17 | 3,920.19 | 3,920.19 | 24,530,500 |
Feb 16, 2024 | 3,898.54 | 3,920.28 | 3,893.62 | 3,902.95 | 3,902.95 | 13,421,400 |
Feb 15, 2024 | 3,866.31 | 3,910.01 | 3,866.31 | 3,894.57 | 3,894.57 | 17,621,500 |
Feb 14, 2024 | 3,823.68 | 3,856.92 | 3,823.68 | 3,856.81 | 3,856.81 | 18,351,400 |
Feb 13, 2024 | 3,847.21 | 3,849.94 | 3,770.89 | 3,800.39 | 3,800.39 | 22,245,200 |
Feb 12, 2024 | 3,876.58 | 3,876.58 | 3,876.58 | 3,876.58 | 3,876.58 | 16,632,200 |
Feb 09, 2024 | 3,823.24 | 3,856.96 | 3,814.86 | 3,856.96 | 3,856.96 | 10,939,500 |
Feb 08, 2024 | 3,834.41 | 3,834.41 | 3,790.99 | 3,822.99 | 3,822.99 | 15,673,700 |
Feb 07, 2024 | 3,853.92 | 3,856.94 | 3,830.57 | 3,838.65 | 3,838.65 | 14,927,400 |
Feb 06, 2024 | 3,847.83 | 3,872.22 | 3,845.25 | 3,857.38 | 3,857.38 | 17,355,300 |
Feb 05, 2024 | 3,876.64 | 3,876.70 | 3,838.54 | 3,850.81 | 3,850.81 | 26,491,700 |
Feb 02, 2024 | 3,880.43 | 3,886.37 | 3,852.35 | 3,881.72 | 3,881.72 | 15,684,300 |
Feb 01, 2024 | 3,889.65 | 3,896.55 | 3,850.90 | 3,888.16 | 3,888.16 | 16,446,800 |
Jan 31, 2024 | 3,925.01 | 3,942.23 | 3,885.30 | 3,888.53 | 3,888.53 | 24,947,000 |
Jan 30, 2024 | 3,933.58 | 3,944.20 | 3,915.71 | 3,934.62 | 3,934.62 | 19,349,200 |
Jan 29, 2024 | 3,911.91 | 3,936.06 | 3,893.02 | 3,934.69 | 3,934.69 | 26,584,500 |
Jan 26, 2024 | 3,918.50 | 3,931.69 | 3,914.35 | 3,928.42 | 3,928.42 | 29,196,200 |
Jan 25, 2024 | 3,928.53 | 3,931.34 | 3,902.18 | 3,923.92 | 3,923.92 | 23,026,600 |
Jan 24, 2024 | 3,911.98 | 3,928.64 | 3,904.21 | 3,916.14 | 3,916.14 | 35,918,200 |
Jan 23, 2024 | 3,921.83 | 3,928.36 | 3,892.28 | 3,904.09 | 3,904.09 | 23,016,300 |
Jan 22, 2024 | 3,920.23 | 3,921.44 | 3,888.83 | 3,911.63 | 3,911.63 | 34,754,500 |
Jan 19, 2024 | 3,874.96 | 3,914.02 | 3,853.45 | 3,909.00 | 3,909.00 | 27,437,900 |
Jan 18, 2024 | 3,871.46 | 3,883.42 | 3,854.63 | 3,864.89 | 3,864.89 | 23,780,500 |
Jan 17, 2024 | 3,860.74 | 3,878.38 | 3,841.60 | 3,858.31 | 3,858.31 | 32,303,600 |
Jan 16, 2024 | 3,877.59 | 3,892.18 | 3,861.09 | 3,891.09 | 3,891.09 | 34,898,100 |
Jan 15, 2024 | 3,878.13 | 3,905.57 | 3,867.58 | 3,900.80 | 3,900.80 | 13,836,900 |
Jan 12, 2024 | 3,910.45 | 3,925.85 | 3,878.30 | 3,881.57 | 3,881.57 | 31,298,900 |
Jan 11, 2024 | 3,934.16 | 3,940.11 | 3,883.60 | 3,901.05 | 3,901.05 | 29,845,600 |
Jan 10, 2024 | 3,970.38 | 3,986.48 | 3,944.09 | 3,944.09 | 3,944.09 | 22,793,800 |
Jan 09, 2024 | 4,014.05 | 4,014.05 | 3,970.02 | 3,977.18 | 3,977.18 | 37,667,300 |
Jan 08, 2024 | 4,005.28 | 4,039.61 | 4,005.28 | 4,039.61 | 4,039.61 | 34,760,600 |
Jan 05, 2024 | 3,983.49 | 4,016.35 | 3,979.34 | 4,007.00 | 4,007.00 | 30,199,800 |
Jan 04, 2024 | 3,968.54 | 4,010.54 | 3,965.20 | 3,984.13 | 3,984.13 | 29,375,100 |
Jan 03, 2024 | 3,978.62 | 3,983.68 | 3,954.00 | 3,968.83 | 3,968.83 | 26,759,500 |
Jan 02, 2024 | 3,983.64 | 4,009.32 | 3,974.88 | 3,995.59 | 3,995.59 | 51,060,400 |
Dec 29, 2023 | 3,996.35 | 4,014.31 | 3,990.59 | 4,009.22 | 4,009.22 | 17,885,900 |
Dec 28, 2023 | 3,998.43 | 3,998.43 | 3,998.43 | 3,998.43 | 3,998.43 | 25,602,000 |
Dec 27, 2023 | 3,985.00 | 4,020.15 | 3,985.00 | 4,006.10 | 4,006.10 | 23,424,900 |
Dec 22, 2023 | 3,968.48 | 3,996.16 | 3,968.48 | 3,986.58 | 3,986.58 | 18,563,800 |
Dec 21, 2023 | 3,943.99 | 3,972.83 | 3,943.99 | 3,960.89 | 3,960.89 | 29,840,600 |
Dec 20, 2023 | 3,954.46 | 3,973.04 | 3,922.28 | 3,922.55 | 3,922.55 | 30,362,900 |
Dec 19, 2023 | 3,913.57 | 3,958.10 | 3,912.61 | 3,955.48 | 3,955.48 | 19,412,500 |
Dec 18, 2023 | 3,887.45 | 3,913.02 | 3,881.97 | 3,900.85 | 3,900.85 | 27,789,200 |
Dec 15, 2023 | 3,910.34 | 3,919.12 | 3,876.99 | 3,883.12 | 3,883.12 | 81,719,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |