Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 3,653.28 | 3,790.18 | 3,649.43 | 3,779.70 | 3,779.70 | 2,468,654,848 |
May 20, 2024 | 3,072.65 | 3,653.87 | 3,066.87 | 3,652.91 | 3,652.91 | 1,781,555,756 |
May 19, 2024 | 3,119.54 | 3,126.36 | 3,068.78 | 3,072.66 | 3,072.66 | 882,748,383 |
May 18, 2024 | 3,091.73 | 3,136.69 | 3,091.09 | 3,119.54 | 3,119.54 | 828,093,755 |
May 17, 2024 | 2,939.75 | 3,103.50 | 2,939.73 | 3,091.73 | 3,091.73 | 1,289,912,563 |
May 16, 2024 | 3,025.98 | 3,028.36 | 2,933.86 | 2,939.75 | 2,939.75 | 1,180,649,007 |
May 15, 2024 | 2,886.18 | 3,025.99 | 2,880.15 | 3,025.99 | 3,025.99 | 1,408,521,980 |
May 14, 2024 | 2,948.32 | 2,952.02 | 2,880.99 | 2,886.19 | 2,886.19 | 1,136,714,105 |
May 13, 2024 | 2,929.82 | 2,980.49 | 2,880.57 | 2,948.32 | 2,948.32 | 1,169,620,315 |
May 12, 2024 | 2,914.25 | 2,938.01 | 2,912.53 | 2,929.83 | 2,929.83 | 546,989,149 |
May 11, 2024 | 2,907.19 | 2,929.18 | 2,902.80 | 2,914.24 | 2,914.24 | 656,099,268 |
May 10, 2024 | 3,031.81 | 3,040.64 | 2,896.18 | 2,907.19 | 2,907.19 | 1,185,792,842 |
May 09, 2024 | 2,968.98 | 3,036.44 | 2,967.33 | 3,031.80 | 3,031.80 | 1,090,925,546 |
May 08, 2024 | 3,027.66 | 3,029.92 | 2,964.06 | 2,968.97 | 2,968.97 | 1,405,031,087 |
May 07, 2024 | 3,073.50 | 3,113.44 | 3,027.70 | 3,027.70 | 3,027.70 | 1,441,215,814 |
May 06, 2024 | 3,137.49 | 3,202.17 | 3,066.57 | 3,073.53 | 3,073.53 | 1,512,569,611 |
May 05, 2024 | 3,116.80 | 3,155.66 | 3,086.74 | 3,137.48 | 3,137.48 | 1,129,324,091 |
May 04, 2024 | 3,108.58 | 3,146.08 | 3,103.32 | 3,116.83 | 3,116.83 | 1,124,439,717 |
May 03, 2024 | 2,992.07 | 3,111.39 | 2,972.91 | 3,108.59 | 3,108.59 | 1,567,471,443 |
May 02, 2024 | 2,969.86 | 3,000.15 | 2,913.21 | 2,992.07 | 2,992.07 | 1,511,542,363 |
May 01, 2024 | 3,010.58 | 3,012.07 | 2,853.70 | 2,969.86 | 2,969.86 | 2,140,576,132 |
Apr 30, 2024 | 3,206.89 | 3,227.72 | 2,952.18 | 3,010.40 | 3,010.40 | 2,152,837,429 |
Apr 29, 2024 | 3,280.88 | 3,281.27 | 3,146.80 | 3,206.87 | 3,206.87 | 1,779,838,891 |
Apr 28, 2024 | 3,249.69 | 3,329.00 | 3,249.69 | 3,280.89 | 3,280.89 | 1,453,126,706 |
Apr 27, 2024 | 3,131.84 | 3,251.24 | 3,097.70 | 3,249.74 | 3,249.74 | 1,540,464,977 |
Apr 26, 2024 | 3,160.75 | 3,160.75 | 3,117.55 | 3,131.89 | 3,131.89 | 1,462,590,923 |
Apr 25, 2024 | 3,133.67 | 3,174.95 | 3,098.55 | 3,160.78 | 3,160.78 | 1,935,403,385 |
Apr 24, 2024 | 3,216.13 | 3,273.43 | 3,129.10 | 3,133.65 | 3,133.65 | 2,624,079,346 |
Apr 23, 2024 | 3,202.95 | 3,236.37 | 3,167.56 | 3,216.08 | 3,216.08 | 1,442,156,469 |
Apr 22, 2024 | 3,150.30 | 3,222.60 | 3,144.69 | 3,203.02 | 3,203.02 | 1,548,420,918 |
Apr 21, 2024 | 3,154.44 | 3,182.45 | 3,139.13 | 3,150.31 | 3,150.31 | 1,215,489,163 |
Apr 20, 2024 | 3,069.87 | 3,157.40 | 3,042.02 | 3,154.43 | 3,154.43 | 1,215,904,436 |
Apr 19, 2024 | 3,068.36 | 3,110.35 | 2,906.30 | 3,069.87 | 3,069.87 | 2,418,409,039 |
Apr 18, 2024 | 2,989.87 | 3,073.20 | 2,970.15 | 3,068.36 | 3,068.36 | 1,733,273,203 |
Apr 17, 2024 | 3,089.01 | 3,105.44 | 2,959.33 | 2,989.92 | 2,989.92 | 1,911,465,222 |
Apr 16, 2024 | 3,104.50 | 3,104.55 | 3,024.59 | 3,089.00 | 3,089.00 | 2,269,812,880 |
Apr 15, 2024 | 3,159.80 | 3,260.92 | 3,077.33 | 3,104.48 | 3,104.48 | 2,494,936,184 |
Apr 14, 2024 | 3,027.43 | 3,161.45 | 2,952.12 | 3,159.77 | 3,159.77 | 2,673,702,903 |
Apr 13, 2024 | 3,231.44 | 3,279.08 | 2,876.14 | 3,028.03 | 3,028.03 | 3,536,918,279 |
Apr 12, 2024 | 3,505.68 | 3,542.02 | 3,188.18 | 3,231.42 | 3,231.42 | 2,943,928,105 |
Apr 11, 2024 | 3,541.45 | 3,598.07 | 3,496.40 | 3,505.66 | 3,505.66 | 2,192,793,042 |
Apr 10, 2024 | 3,503.91 | 3,541.49 | 3,448.16 | 3,541.49 | 3,541.49 | 2,173,257,572 |
Apr 09, 2024 | 3,696.20 | 3,706.28 | 3,491.43 | 3,503.93 | 3,503.93 | 2,396,240,150 |
Apr 08, 2024 | 3,435.22 | 3,705.61 | 3,418.73 | 3,696.21 | 3,696.21 | 2,301,639,336 |
Apr 07, 2024 | 3,363.76 | 3,435.19 | 3,355.24 | 3,435.19 | 3,435.19 | 1,538,516,750 |
Apr 06, 2024 | 3,323.65 | 3,370.61 | 3,320.85 | 3,363.75 | 3,363.75 | 1,065,560,520 |
Apr 05, 2024 | 3,327.54 | 3,333.67 | 3,245.03 | 3,323.72 | 3,323.72 | 1,810,019,214 |
Apr 04, 2024 | 3,317.45 | 3,403.93 | 3,268.75 | 3,327.53 | 3,327.53 | 1,804,991,997 |
Apr 03, 2024 | 3,280.74 | 3,351.39 | 3,255.36 | 3,317.46 | 3,317.46 | 1,951,375,481 |
Apr 02, 2024 | 3,507.18 | 3,507.18 | 3,256.90 | 3,280.77 | 3,280.77 | 2,720,821,118 |
Apr 01, 2024 | 3,641.19 | 3,641.54 | 3,435.85 | 3,507.17 | 3,507.17 | 2,097,703,576 |
Mar 31, 2024 | 3,507.94 | 3,641.19 | 3,507.94 | 3,641.19 | 3,641.19 | 1,700,988,700 |
Mar 30, 2024 | 3,516.58 | 3,555.02 | 3,498.40 | 3,507.89 | 3,507.89 | 1,679,321,795 |
Mar 29, 2024 | 3,565.58 | 3,572.05 | 3,486.70 | 3,516.60 | 3,516.60 | 1,642,054,433 |
Mar 28, 2024 | 3,502.30 | 3,591.93 | 3,484.84 | 3,565.59 | 3,565.59 | 1,819,697,792 |
Mar 27, 2024 | 3,591.85 | 3,615.45 | 3,489.56 | 3,502.29 | 3,502.29 | 2,342,848,004 |
Mar 26, 2024 | 3,597.38 | 3,660.19 | 3,568.11 | 3,591.86 | 3,591.86 | 2,182,934,526 |
Mar 25, 2024 | 3,452.60 | 3,635.05 | 3,431.46 | 3,597.59 | 3,597.59 | 2,161,497,532 |
Mar 24, 2024 | 3,366.34 | 3,452.58 | 3,320.25 | 3,452.58 | 3,452.58 | 1,504,386,407 |
Mar 23, 2024 | 3,312.24 | 3,413.23 | 3,309.72 | 3,366.41 | 3,366.41 | 1,501,176,034 |
Mar 22, 2024 | 3,490.29 | 3,524.79 | 3,288.64 | 3,311.89 | 3,311.89 | 2,412,336,535 |
Mar 21, 2024 | 3,515.50 | 3,555.87 | 3,433.94 | 3,490.52 | 3,490.52 | 2,479,814,470 |
Mar 20, 2024 | 3,186.01 | 3,518.34 | 3,120.53 | 3,515.54 | 3,515.54 | 3,745,475,397 |
Mar 19, 2024 | 3,525.81 | 3,530.34 | 3,185.76 | 3,185.99 | 3,185.99 | 2,995,909,051 |
Mar 18, 2024 | 3,639.99 | 3,640.00 | 3,487.98 | 3,525.90 | 3,525.90 | 2,101,936,133 |
Mar 17, 2024 | 3,528.68 | 3,651.77 | 3,463.12 | 3,640.07 | 3,640.07 | 1,894,408,660 |
Mar 16, 2024 | 3,720.87 | 3,760.71 | 3,528.25 | 3,528.66 | 3,528.66 | 2,268,182,208 |
Mar 15, 2024 | 3,880.98 | 3,898.26 | 3,648.00 | 3,720.86 | 3,720.86 | 3,486,677,067 |
Mar 14, 2024 | 4,000.21 | 4,003.18 | 3,793.75 | 3,880.93 | 3,880.93 | 2,598,547,816 |
Mar 13, 2024 | 3,965.14 | 4,059.23 | 3,965.14 | 4,000.18 | 4,000.18 | 2,083,760,758 |
Mar 12, 2024 | 4,068.26 | 4,075.76 | 3,922.65 | 3,965.10 | 3,965.10 | 2,505,636,328 |
Mar 11, 2024 | 3,875.14 | 4,068.37 | 3,823.46 | 4,068.15 | 4,068.15 | 2,498,846,973 |
Mar 10, 2024 | 3,912.85 | 3,954.65 | 3,862.18 | 3,875.12 | 3,875.12 | 1,771,480,616 |
Mar 09, 2024 | 3,899.20 | 3,939.54 | 3,894.33 | 3,912.85 | 3,912.85 | 1,331,940,385 |
Mar 08, 2024 | 3,868.19 | 3,974.97 | 3,868.19 | 3,899.19 | 3,899.19 | 2,277,397,895 |
Mar 07, 2024 | 3,821.38 | 3,908.35 | 3,769.59 | 3,868.13 | 3,868.13 | 2,159,298,002 |
Mar 06, 2024 | 3,540.95 | 3,874.02 | 3,522.31 | 3,821.37 | 3,821.37 | 3,317,372,555 |
Mar 05, 2024 | 3,617.21 | 3,793.33 | 3,341.37 | 3,540.95 | 3,540.95 | 4,972,474,010 |
Mar 04, 2024 | 3,479.54 | 3,617.00 | 3,468.94 | 3,617.00 | 3,617.00 | 2,558,080,041 |
Mar 03, 2024 | 3,416.96 | 3,480.07 | 3,395.87 | 3,479.12 | 3,479.12 | 1,974,353,097 |
Mar 02, 2024 | 3,435.97 | 3,446.42 | 3,410.02 | 3,416.93 | 3,416.93 | 1,569,190,190 |
Mar 01, 2024 | 3,348.06 | 3,439.43 | 3,346.65 | 3,435.93 | 3,435.93 | 1,731,912,240 |
Feb 29, 2024 | 3,364.34 | 3,493.40 | 3,334.11 | 3,348.58 | 3,348.58 | 2,502,065,595 |
Feb 28, 2024 | 3,245.41 | 3,419.46 | 3,241.56 | 3,364.28 | 3,364.28 | 3,048,032,319 |
Feb 27, 2024 | 3,178.02 | 3,269.55 | 3,173.90 | 3,245.40 | 3,245.40 | 2,055,521,908 |
Feb 26, 2024 | 3,107.83 | 3,185.95 | 3,051.45 | 3,177.30 | 3,177.30 | 1,648,848,329 |
Feb 25, 2024 | 2,989.72 | 3,107.80 | 2,987.80 | 3,107.80 | 3,107.80 | 1,240,169,305 |
Feb 24, 2024 | 2,927.65 | 2,989.81 | 2,917.64 | 2,989.67 | 2,989.67 | 934,191,246 |
Feb 23, 2024 | 2,977.45 | 2,984.42 | 2,922.49 | 2,927.32 | 2,927.32 | 1,267,728,493 |
Feb 22, 2024 | 2,949.10 | 3,015.08 | 2,919.42 | 2,977.49 | 2,977.49 | 1,433,371,548 |
Feb 21, 2024 | 3,005.43 | 3,007.31 | 2,896.61 | 2,949.05 | 2,949.05 | 1,537,835,676 |
Feb 20, 2024 | 2,948.13 | 3,005.35 | 2,904.87 | 3,005.35 | 3,005.35 | 1,611,292,516 |
Feb 19, 2024 | 2,875.00 | 2,961.05 | 2,866.85 | 2,948.21 | 2,948.21 | 1,333,289,058 |
Feb 18, 2024 | 2,786.02 | 2,884.21 | 2,776.12 | 2,874.67 | 2,874.67 | 1,040,939,795 |
Feb 17, 2024 | 2,796.45 | 2,799.42 | 2,739.06 | 2,786.06 | 2,786.06 | 773,847,398 |
Feb 16, 2024 | 2,822.81 | 2,849.18 | 2,773.00 | 2,796.42 | 2,796.42 | 1,072,450,892 |
Feb 15, 2024 | 2,776.63 | 2,832.51 | 2,776.03 | 2,822.76 | 2,822.76 | 1,440,577,669 |
Feb 14, 2024 | 2,636.32 | 2,776.63 | 2,628.14 | 2,776.63 | 2,776.63 | 1,379,011,818 |
Feb 13, 2024 | 2,647.03 | 2,677.12 | 2,617.46 | 2,636.17 | 2,636.17 | 1,286,800,882 |
Feb 12, 2024 | 2,504.39 | 2,646.87 | 2,480.83 | 2,646.87 | 2,646.87 | 1,257,399,992 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |