Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 9,475.07 | 9,543.66 | 9,452.97 | 9,543.66 | 9,543.66 | 24,417,816 |
Jun 03, 2024 | 9,425.27 | 9,616.97 | 9,318.81 | 9,371.25 | 9,371.25 | 19,337,747 |
Jun 02, 2024 | 9,537.54 | 9,537.54 | 9,402.20 | 9,425.27 | 9,425.27 | 13,989,236 |
Jun 01, 2024 | 9,637.17 | 9,673.71 | 9,467.06 | 9,537.54 | 9,537.54 | 19,173,949 |
May 31, 2024 | 9,780.93 | 9,858.99 | 9,534.27 | 9,637.17 | 9,637.17 | 20,223,455 |
May 30, 2024 | 9,784.47 | 9,928.71 | 9,761.70 | 9,780.93 | 9,780.93 | 18,345,116 |
May 29, 2024 | 9,990.06 | 10,017.94 | 9,729.42 | 9,784.47 | 9,784.47 | 21,759,480 |
May 28, 2024 | 9,844.70 | 10,056.50 | 9,825.63 | 9,990.06 | 9,990.06 | 20,415,839 |
May 27, 2024 | 9,998.10 | 10,080.12 | 9,821.69 | 9,844.70 | 9,844.70 | 17,557,212 |
May 26, 2024 | 9,693.53 | 10,085.82 | 9,644.62 | 9,998.10 | 9,998.10 | 30,024,731 |
May 25, 2024 | 9,625.74 | 9,721.67 | 9,383.98 | 9,693.52 | 9,693.52 | 19,442,953 |
May 24, 2024 | 9,799.10 | 9,875.44 | 9,261.59 | 9,625.74 | 9,625.74 | 34,538,588 |
May 23, 2024 | 9,886.40 | 9,980.39 | 9,743.20 | 9,799.10 | 9,799.10 | 24,152,058 |
May 22, 2024 | 9,878.26 | 10,110.58 | 9,780.86 | 9,886.40 | 9,886.40 | 38,365,466 |
May 21, 2024 | 9,248.42 | 9,884.18 | 9,182.82 | 9,877.74 | 9,877.74 | 32,014,761 |
May 20, 2024 | 9,532.38 | 9,577.51 | 9,234.37 | 9,248.42 | 9,248.42 | 17,546,135 |
May 19, 2024 | 9,497.81 | 9,624.94 | 9,492.19 | 9,532.37 | 9,532.37 | 20,770,767 |
May 18, 2024 | 9,205.56 | 9,525.35 | 9,156.67 | 9,497.81 | 9,497.81 | 26,801,189 |
May 17, 2024 | 9,243.45 | 9,356.70 | 9,075.05 | 9,205.56 | 9,205.56 | 21,587,816 |
May 16, 2024 | 9,067.17 | 9,334.83 | 8,962.63 | 9,243.76 | 9,243.76 | 27,654,233 |
May 15, 2024 | 9,104.87 | 9,251.88 | 8,945.32 | 9,067.16 | 9,067.16 | 26,085,173 |
May 14, 2024 | 9,208.37 | 9,265.97 | 9,013.60 | 9,104.87 | 9,104.87 | 21,954,678 |
May 13, 2024 | 9,281.17 | 9,352.61 | 9,161.70 | 9,208.37 | 9,208.37 | 15,965,667 |
May 12, 2024 | 9,307.33 | 9,387.13 | 9,196.56 | 9,281.17 | 9,281.17 | 26,975,830 |
May 11, 2024 | 9,631.83 | 9,679.55 | 9,247.18 | 9,307.33 | 9,307.33 | 25,315,520 |
May 10, 2024 | 9,635.07 | 9,730.49 | 9,376.65 | 9,631.83 | 9,631.83 | 26,782,421 |
May 09, 2024 | 9,443.53 | 9,686.05 | 9,365.93 | 9,635.07 | 9,635.07 | 20,722,765 |
May 08, 2024 | 9,383.64 | 9,657.11 | 9,327.96 | 9,443.49 | 9,443.49 | 20,531,832 |
May 07, 2024 | 9,660.16 | 9,796.95 | 9,369.10 | 9,383.64 | 9,383.64 | 24,449,088 |
May 06, 2024 | 9,499.14 | 9,724.78 | 9,377.47 | 9,660.16 | 9,660.16 | 20,946,170 |
May 05, 2024 | 9,527.80 | 9,654.29 | 9,443.55 | 9,499.15 | 9,499.15 | 17,825,137 |
May 04, 2024 | 9,424.95 | 9,632.60 | 9,261.76 | 9,527.82 | 9,527.82 | 21,617,184 |
May 03, 2024 | 9,365.88 | 9,501.85 | 9,138.32 | 9,424.95 | 9,424.95 | 24,573,002 |
May 02, 2024 | 9,213.65 | 9,383.84 | 8,771.04 | 9,365.88 | 9,365.88 | 41,067,274 |
May 01, 2024 | 9,387.07 | 9,500.82 | 8,952.96 | 9,213.67 | 9,213.67 | 33,707,894 |
Apr 30, 2024 | 9,477.92 | 9,507.93 | 9,166.09 | 9,387.05 | 9,387.05 | 21,546,081 |
Apr 29, 2024 | 9,693.51 | 9,853.18 | 9,468.23 | 9,477.92 | 9,477.92 | 17,850,780 |
Apr 28, 2024 | 9,618.33 | 9,702.03 | 9,376.53 | 9,693.51 | 9,693.51 | 19,498,359 |
Apr 27, 2024 | 9,646.40 | 9,692.91 | 9,428.56 | 9,618.33 | 9,618.33 | 22,087,432 |
Apr 26, 2024 | 9,546.23 | 9,779.73 | 9,350.91 | 9,646.40 | 9,646.40 | 25,650,010 |
Apr 25, 2024 | 10,067.39 | 10,289.23 | 9,464.21 | 9,546.05 | 9,546.05 | 35,043,630 |
Apr 24, 2024 | 10,212.63 | 10,325.71 | 10,039.06 | 10,067.40 | 10,067.40 | 30,795,660 |
Apr 23, 2024 | 9,796.29 | 10,307.60 | 9,778.04 | 10,212.63 | 10,212.63 | 29,058,836 |
Apr 22, 2024 | 9,869.90 | 9,963.44 | 9,696.28 | 9,796.29 | 9,796.29 | 22,228,699 |
Apr 21, 2024 | 9,450.73 | 9,888.00 | 9,405.60 | 9,869.90 | 9,869.90 | 26,273,105 |
Apr 20, 2024 | 9,595.09 | 9,883.70 | 9,065.39 | 9,450.72 | 9,450.72 | 37,888,325 |
Apr 19, 2024 | 9,261.96 | 9,644.93 | 9,114.73 | 9,595.09 | 9,595.09 | 31,878,495 |
Apr 18, 2024 | 9,567.22 | 9,591.15 | 9,165.87 | 9,261.96 | 9,261.96 | 31,306,614 |
Apr 17, 2024 | 9,534.40 | 9,699.34 | 9,166.18 | 9,567.23 | 9,567.23 | 48,689,313 |
Apr 16, 2024 | 9,847.33 | 10,055.98 | 9,246.27 | 9,534.40 | 9,534.40 | 88,099,264 |
Apr 15, 2024 | 9,154.41 | 9,876.89 | 8,705.20 | 9,847.85 | 9,847.85 | 87,549,654 |
Apr 14, 2024 | 9,870.54 | 9,896.48 | 8,108.40 | 9,154.41 | 9,154.41 | 129,107,366 |
Apr 13, 2024 | 11,458.86 | 11,708.57 | 9,100.89 | 9,870.48 | 9,870.48 | 109,449,635 |
Apr 12, 2024 | 11,354.58 | 11,564.79 | 11,285.61 | 11,458.86 | 11,458.86 | 32,821,326 |
Apr 11, 2024 | 11,312.80 | 11,359.22 | 10,941.50 | 11,354.58 | 11,354.58 | 55,285,756 |
Apr 10, 2024 | 11,720.74 | 11,750.36 | 11,210.51 | 11,312.80 | 11,312.80 | 44,770,313 |
Apr 09, 2024 | 11,517.08 | 11,781.31 | 11,331.71 | 11,720.74 | 11,720.74 | 42,377,723 |
Apr 08, 2024 | 11,361.17 | 11,511.39 | 11,294.45 | 11,517.08 | 11,517.08 | 30,977,823 |
Apr 07, 2024 | 11,257.48 | 11,454.47 | 11,193.60 | 11,361.17 | 11,361.17 | 30,494,036 |
Apr 06, 2024 | 11,367.33 | 11,494.57 | 10,963.58 | 11,257.48 | 11,257.48 | 48,592,914 |
Apr 05, 2024 | 11,075.75 | 11,532.70 | 10,912.25 | 11,367.38 | 11,367.38 | 49,812,665 |
Apr 04, 2024 | 11,157.18 | 11,454.55 | 10,930.50 | 11,075.75 | 11,075.75 | 61,336,646 |
Apr 03, 2024 | 11,900.55 | 11,900.66 | 10,865.36 | 11,157.18 | 11,157.18 | 103,490,215 |
Apr 02, 2024 | 12,372.71 | 12,666.21 | 11,619.52 | 11,900.55 | 11,900.55 | 89,491,080 |
Apr 01, 2024 | 12,001.89 | 12,454.19 | 11,935.07 | 12,372.72 | 12,372.72 | 34,590,077 |
Mar 31, 2024 | 12,157.42 | 12,231.48 | 11,884.15 | 12,001.89 | 12,001.89 | 36,399,747 |
Mar 30, 2024 | 12,188.91 | 12,313.00 | 12,012.49 | 12,157.42 | 12,157.42 | 50,786,767 |
Mar 29, 2024 | 12,026.28 | 12,318.24 | 11,830.76 | 12,188.91 | 12,188.91 | 53,514,375 |
Mar 28, 2024 | 12,520.01 | 12,600.95 | 11,877.16 | 12,026.28 | 12,026.28 | 60,641,129 |
Mar 27, 2024 | 12,292.91 | 12,836.56 | 12,196.32 | 12,520.01 | 12,520.01 | 62,224,927 |
Mar 26, 2024 | 12,076.84 | 12,471.29 | 11,973.67 | 12,292.91 | 12,292.91 | 57,035,531 |
Mar 25, 2024 | 11,823.82 | 12,124.37 | 11,716.47 | 12,076.84 | 12,076.84 | 58,271,078 |
Mar 24, 2024 | 11,881.25 | 12,127.98 | 11,739.64 | 11,823.82 | 11,823.82 | 50,252,410 |
Mar 23, 2024 | 12,132.86 | 12,429.33 | 11,479.00 | 11,881.25 | 11,881.25 | 77,979,800 |
Mar 22, 2024 | 12,105.86 | 12,455.49 | 11,830.68 | 12,132.86 | 12,132.86 | 93,596,080 |
Mar 21, 2024 | 11,134.09 | 12,148.27 | 10,770.77 | 12,105.86 | 12,105.86 | 124,020,509 |
Mar 20, 2024 | 12,054.69 | 12,207.36 | 10,781.53 | 11,134.09 | 11,134.09 | 149,014,649 |
Mar 19, 2024 | 12,561.02 | 12,697.91 | 11,824.12 | 12,054.69 | 12,054.69 | 81,759,240 |
Mar 18, 2024 | 11,992.05 | 12,705.44 | 11,568.79 | 12,561.02 | 12,561.02 | 91,917,158 |
Mar 17, 2024 | 13,001.88 | 13,127.35 | 11,761.51 | 11,992.05 | 11,992.05 | 106,656,630 |
Mar 16, 2024 | 13,538.09 | 13,639.06 | 12,076.15 | 13,001.88 | 13,001.88 | 146,805,489 |
Mar 15, 2024 | 13,894.54 | 13,918.10 | 12,947.01 | 13,538.09 | 13,538.09 | 114,366,388 |
Mar 14, 2024 | 13,822.75 | 14,145.06 | 13,453.22 | 13,894.54 | 13,894.54 | 88,751,492 |
Mar 13, 2024 | 14,079.19 | 14,328.52 | 13,257.85 | 13,822.75 | 13,822.75 | 98,174,665 |
Mar 12, 2024 | 13,465.08 | 14,184.88 | 12,951.38 | 14,079.19 | 14,079.19 | 136,298,656 |
Mar 11, 2024 | 13,802.01 | 13,983.59 | 13,195.95 | 13,465.05 | 13,465.05 | 83,267,194 |
Mar 10, 2024 | 13,736.45 | 14,253.92 | 13,692.81 | 13,801.99 | 13,801.99 | 80,540,954 |
Mar 09, 2024 | 13,964.78 | 13,983.63 | 13,088.36 | 13,736.45 | 13,736.45 | 119,551,703 |
Mar 08, 2024 | 13,025.03 | 13,997.78 | 12,577.57 | 13,963.31 | 13,963.31 | 121,909,529 |
Mar 07, 2024 | 12,764.91 | 13,317.66 | 12,151.25 | 13,023.29 | 13,023.29 | 147,071,808 |
Mar 06, 2024 | 12,880.32 | 14,795.80 | 11,362.26 | 12,764.50 | 12,764.50 | 282,032,990 |
Mar 05, 2024 | 12,562.24 | 13,121.52 | 12,380.25 | 12,878.87 | 12,878.87 | 70,940,353 |
Mar 04, 2024 | 13,021.17 | 13,038.60 | 11,882.07 | 12,563.30 | 12,563.30 | 74,734,557 |
Mar 03, 2024 | 12,135.93 | 13,021.94 | 12,111.09 | 13,021.94 | 13,021.94 | 87,347,994 |
Mar 02, 2024 | 11,664.70 | 12,204.51 | 11,664.70 | 12,136.42 | 12,136.42 | 50,951,742 |
Mar 01, 2024 | 11,594.31 | 12,352.06 | 11,408.37 | 11,665.96 | 11,665.96 | 67,352,620 |
Feb 29, 2024 | 11,319.65 | 11,982.86 | 10,835.39 | 11,594.65 | 11,594.65 | 71,568,113 |
Feb 28, 2024 | 11,323.58 | 11,646.88 | 11,181.19 | 11,320.46 | 11,320.46 | 39,692,064 |
Feb 27, 2024 | 11,162.90 | 11,412.96 | 10,870.03 | 11,323.68 | 11,323.68 | 39,873,977 |
Feb 26, 2024 | 11,133.21 | 11,412.53 | 10,935.99 | 11,163.00 | 11,163.00 | 40,914,629 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |