Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6,896.53 | 6,974.39 | 6,777.87 | 6,792.11 | 6,792.11 | 15,658,056 |
May 02, 2024 | 6,820.93 | 6,950.63 | 6,655.20 | 6,896.46 | 6,896.46 | 17,980,662 |
May 01, 2024 | 6,687.31 | 6,834.00 | 6,367.39 | 6,820.93 | 6,820.93 | 29,908,218 |
Apr 30, 2024 | 6,867.81 | 6,950.71 | 6,508.25 | 6,687.33 | 6,687.33 | 24,465,367 |
Apr 29, 2024 | 6,940.40 | 6,966.86 | 6,712.22 | 6,867.79 | 6,867.79 | 15,763,634 |
Apr 28, 2024 | 7,085.12 | 7,201.83 | 6,931.23 | 6,940.40 | 6,940.40 | 13,071,586 |
Apr 27, 2024 | 7,030.68 | 7,091.35 | 6,853.44 | 7,085.12 | 7,085.12 | 14,251,624 |
Apr 26, 2024 | 7,061.98 | 7,098.90 | 6,899.59 | 7,030.68 | 7,030.68 | 16,145,194 |
Apr 25, 2024 | 6,965.88 | 7,140.62 | 6,828.23 | 7,061.98 | 7,061.98 | 18,777,982 |
Apr 24, 2024 | 7,368.90 | 7,517.58 | 6,905.10 | 6,965.74 | 6,965.74 | 25,571,303 |
Apr 23, 2024 | 7,453.97 | 7,540.61 | 7,344.85 | 7,368.90 | 7,368.90 | 22,541,107 |
Apr 22, 2024 | 7,129.50 | 7,523.66 | 7,120.36 | 7,453.97 | 7,453.97 | 21,209,389 |
Apr 21, 2024 | 7,175.76 | 7,243.77 | 7,026.54 | 7,129.50 | 7,129.50 | 16,177,504 |
Apr 20, 2024 | 6,871.01 | 7,188.92 | 6,838.20 | 7,175.76 | 7,175.76 | 19,101,461 |
Apr 19, 2024 | 6,967.58 | 7,175.57 | 6,569.53 | 6,871.00 | 6,871.00 | 27,546,130 |
Apr 18, 2024 | 6,725.35 | 7,010.42 | 6,618.68 | 6,967.58 | 6,967.58 | 23,148,921 |
Apr 17, 2024 | 6,922.98 | 6,939.32 | 6,633.39 | 6,725.35 | 6,725.35 | 22,732,537 |
Apr 16, 2024 | 6,915.38 | 7,014.61 | 6,641.78 | 6,923.00 | 6,923.00 | 35,232,326 |
Apr 15, 2024 | 7,156.79 | 7,314.87 | 6,704.98 | 6,915.38 | 6,915.38 | 63,899,130 |
Apr 14, 2024 | 6,644.95 | 7,177.21 | 6,318.87 | 7,157.16 | 7,157.16 | 63,628,838 |
Apr 13, 2024 | 7,164.76 | 7,183.60 | 5,886.10 | 6,644.95 | 6,644.95 | 93,715,650 |
Apr 12, 2024 | 8,371.16 | 8,550.05 | 6,604.11 | 7,164.72 | 7,164.72 | 79,446,619 |
Apr 11, 2024 | 8,294.83 | 8,452.03 | 8,229.37 | 8,371.16 | 8,371.16 | 23,977,299 |
Apr 10, 2024 | 8,334.51 | 8,371.60 | 8,068.66 | 8,294.83 | 8,294.83 | 40,387,732 |
Apr 09, 2024 | 8,636.64 | 8,659.48 | 8,244.24 | 8,334.51 | 8,334.51 | 32,983,739 |
Apr 08, 2024 | 8,465.61 | 8,677.58 | 8,336.46 | 8,636.64 | 8,636.64 | 31,226,791 |
Apr 07, 2024 | 8,359.64 | 8,469.29 | 8,307.83 | 8,465.61 | 8,465.61 | 22,770,193 |
Apr 06, 2024 | 8,283.95 | 8,428.29 | 8,236.34 | 8,359.64 | 8,359.64 | 22,437,758 |
Apr 05, 2024 | 8,392.75 | 8,484.30 | 8,084.42 | 8,283.95 | 8,283.95 | 35,757,691 |
Apr 04, 2024 | 8,189.36 | 8,533.70 | 8,075.48 | 8,392.78 | 8,392.78 | 36,777,748 |
Apr 03, 2024 | 8,225.13 | 8,434.42 | 8,055.79 | 8,189.36 | 8,189.36 | 45,352,079 |
Apr 02, 2024 | 8,767.28 | 8,767.36 | 7,999.88 | 8,225.13 | 8,225.13 | 76,293,493 |
Apr 01, 2024 | 9,149.76 | 9,365.10 | 8,554.81 | 8,767.28 | 8,767.28 | 65,929,130 |
Mar 31, 2024 | 8,884.04 | 9,195.02 | 8,834.58 | 9,149.77 | 9,149.77 | 25,579,760 |
Mar 30, 2024 | 8,999.16 | 9,053.98 | 8,796.88 | 8,884.04 | 8,884.04 | 26,943,815 |
Mar 29, 2024 | 9,003.78 | 9,091.48 | 8,861.50 | 8,999.16 | 8,999.16 | 37,593,373 |
Mar 28, 2024 | 8,852.14 | 9,054.72 | 8,713.89 | 9,003.78 | 9,003.78 | 39,530,325 |
Mar 27, 2024 | 9,217.93 | 9,273.14 | 8,748.88 | 8,852.14 | 8,852.14 | 44,635,900 |
Mar 26, 2024 | 9,048.42 | 9,459.74 | 8,983.80 | 9,217.93 | 9,217.93 | 45,813,450 |
Mar 25, 2024 | 8,872.08 | 9,178.83 | 8,813.18 | 9,048.42 | 9,048.42 | 41,982,033 |
Mar 24, 2024 | 8,677.71 | 8,910.50 | 8,598.92 | 8,872.08 | 8,872.08 | 42,808,042 |
Mar 23, 2024 | 8,719.86 | 8,900.94 | 8,615.93 | 8,677.71 | 8,677.71 | 36,881,149 |
Mar 22, 2024 | 8,968.60 | 9,157.40 | 8,451.28 | 8,719.86 | 8,719.86 | 57,230,780 |
Mar 21, 2024 | 8,984.68 | 9,205.23 | 8,785.05 | 8,968.60 | 8,968.60 | 69,186,164 |
Mar 20, 2024 | 8,201.61 | 9,004.37 | 7,932.69 | 8,984.68 | 8,984.68 | 92,044,997 |
Mar 19, 2024 | 8,905.95 | 9,014.52 | 7,941.22 | 8,201.61 | 8,201.61 | 109,767,338 |
Mar 18, 2024 | 9,272.61 | 9,379.91 | 8,730.47 | 8,905.95 | 8,905.95 | 60,403,338 |
Mar 17, 2024 | 8,863.63 | 9,381.52 | 8,550.79 | 9,272.61 | 9,272.61 | 67,853,719 |
Mar 16, 2024 | 9,610.03 | 9,702.76 | 8,693.23 | 8,863.63 | 8,863.63 | 78,832,647 |
Mar 15, 2024 | 10,000.76 | 10,072.44 | 8,915.51 | 9,610.03 | 9,610.03 | 108,507,697 |
Mar 14, 2024 | 10,318.43 | 10,333.82 | 9,564.09 | 10,000.76 | 10,000.76 | 84,483,856 |
Mar 13, 2024 | 10,244.05 | 10,482.70 | 9,991.08 | 10,318.43 | 10,318.43 | 65,909,060 |
Mar 12, 2024 | 10,446.44 | 10,633.66 | 9,820.37 | 10,244.05 | 10,244.05 | 72,757,275 |
Mar 11, 2024 | 9,988.07 | 10,520.42 | 9,609.65 | 10,446.44 | 10,446.44 | 101,130,519 |
Mar 10, 2024 | 10,202.93 | 10,337.16 | 9,781.41 | 9,988.05 | 9,988.05 | 61,765,600 |
Mar 09, 2024 | 10,155.21 | 10,536.99 | 10,122.20 | 10,202.92 | 10,202.92 | 59,538,684 |
Mar 08, 2024 | 10,380.18 | 10,396.39 | 9,720.10 | 10,155.21 | 10,155.21 | 88,383,324 |
Mar 07, 2024 | 9,638.87 | 10,400.20 | 9,308.47 | 10,379.08 | 10,379.08 | 90,616,687 |
Mar 06, 2024 | 9,392.49 | 9,799.17 | 8,945.73 | 9,637.58 | 9,637.58 | 108,837,032 |
Mar 05, 2024 | 9,487.41 | 10,904.13 | 8,358.32 | 9,392.19 | 9,392.19 | 207,521,396 |
Mar 04, 2024 | 9,270.01 | 9,674.14 | 9,119.12 | 9,486.33 | 9,486.33 | 52,253,352 |
Mar 03, 2024 | 9,589.55 | 9,602.39 | 8,748.72 | 9,270.79 | 9,270.79 | 55,148,631 |
Mar 02, 2024 | 8,937.61 | 9,590.12 | 8,919.31 | 9,590.12 | 9,590.12 | 64,328,161 |
Mar 01, 2024 | 8,596.87 | 8,988.11 | 8,596.87 | 8,937.97 | 8,937.97 | 37,523,837 |
Feb 29, 2024 | 8,539.02 | 9,107.37 | 8,401.11 | 8,597.80 | 8,597.80 | 49,638,812 |
Feb 28, 2024 | 8,365.27 | 8,827.92 | 7,984.46 | 8,539.27 | 8,539.27 | 52,708,760 |
Feb 27, 2024 | 8,386.73 | 8,622.21 | 8,269.56 | 8,365.88 | 8,365.88 | 29,332,630 |
Feb 26, 2024 | 8,262.08 | 8,450.42 | 8,038.43 | 8,386.80 | 8,386.80 | 29,532,363 |
Feb 25, 2024 | 8,255.08 | 8,462.18 | 8,108.84 | 8,262.16 | 8,262.16 | 30,282,458 |
Feb 24, 2024 | 7,641.43 | 9,359.83 | 7,535.84 | 8,254.26 | 8,254.26 | 145,730,171 |
Feb 23, 2024 | 7,515.19 | 7,684.92 | 7,326.34 | 7,642.24 | 7,642.24 | 24,648,639 |
Feb 22, 2024 | 7,454.59 | 7,646.00 | 7,323.41 | 7,515.41 | 7,515.41 | 15,137,758 |
Feb 21, 2024 | 7,668.64 | 7,693.58 | 7,217.80 | 7,453.98 | 7,453.98 | 17,620,175 |
Feb 20, 2024 | 7,818.93 | 7,835.13 | 7,370.80 | 7,669.41 | 7,669.41 | 21,402,528 |
Feb 19, 2024 | 7,728.44 | 7,928.63 | 7,728.44 | 7,818.93 | 7,818.93 | 16,004,206 |
Feb 18, 2024 | 7,721.83 | 7,782.20 | 7,663.59 | 7,728.05 | 7,728.05 | 12,307,195 |
Feb 17, 2024 | 7,798.41 | 7,803.23 | 7,519.83 | 7,721.71 | 7,721.71 | 12,966,640 |
Feb 16, 2024 | 7,807.95 | 7,936.85 | 7,605.69 | 7,798.24 | 7,798.24 | 15,966,646 |
Feb 15, 2024 | 7,744.28 | 7,951.40 | 7,667.11 | 7,807.05 | 7,807.05 | 18,758,439 |
Feb 14, 2024 | 7,553.59 | 7,765.45 | 7,474.74 | 7,742.83 | 7,742.83 | 15,043,626 |
Feb 13, 2024 | 7,648.05 | 7,809.64 | 7,425.41 | 7,553.69 | 7,553.69 | 17,811,072 |
Feb 12, 2024 | 7,406.86 | 7,657.72 | 7,304.22 | 7,646.67 | 7,646.67 | 15,637,557 |
Feb 11, 2024 | 7,407.90 | 7,492.39 | 7,334.53 | 7,404.87 | 7,404.87 | 10,897,788 |
Feb 10, 2024 | 7,455.59 | 7,506.53 | 7,314.62 | 7,408.39 | 7,408.39 | 12,057,612 |
Feb 09, 2024 | 7,284.65 | 7,478.37 | 7,284.65 | 7,455.31 | 7,455.31 | 16,921,543 |
Feb 08, 2024 | 7,189.39 | 7,369.63 | 7,189.39 | 7,283.13 | 7,283.13 | 13,431,557 |
Feb 07, 2024 | 7,081.64 | 7,192.79 | 7,059.96 | 7,189.19 | 7,189.19 | 15,153,807 |
Feb 06, 2024 | 7,043.98 | 7,120.96 | 7,029.77 | 7,081.70 | 7,081.70 | 43,183,623 |
Feb 05, 2024 | 7,058.56 | 7,135.47 | 6,977.79 | 7,043.91 | 7,043.91 | 10,728,381 |
Feb 04, 2024 | 7,172.06 | 7,175.81 | 7,028.58 | 7,058.75 | 7,058.75 | 9,907,697 |
Feb 03, 2024 | 7,193.15 | 7,233.09 | 7,160.26 | 7,172.49 | 7,172.49 | 10,172,062 |
Feb 02, 2024 | 7,145.97 | 7,204.28 | 7,098.39 | 7,192.70 | 7,192.70 | 12,176,475 |
Feb 01, 2024 | 7,069.66 | 7,206.27 | 7,000.99 | 7,145.88 | 7,145.88 | 15,363,157 |
Jan 31, 2024 | 7,305.52 | 7,329.04 | 7,008.07 | 7,069.84 | 7,069.84 | 18,964,001 |
Jan 30, 2024 | 7,314.49 | 7,451.70 | 7,281.45 | 7,305.43 | 7,305.43 | 16,979,467 |
Jan 29, 2024 | 7,210.80 | 7,340.83 | 7,139.76 | 7,314.49 | 7,314.49 | 13,672,366 |
Jan 28, 2024 | 7,283.61 | 7,377.23 | 7,165.75 | 7,210.93 | 7,210.93 | 12,990,374 |
Jan 27, 2024 | 7,262.22 | 7,319.20 | 7,185.34 | 7,283.56 | 7,283.56 | 11,624,275 |
Jan 26, 2024 | 7,045.71 | 7,275.55 | 6,961.85 | 7,263.17 | 7,263.17 | 15,316,337 |
Jan 25, 2024 | 7,022.79 | 7,090.58 | 6,906.38 | 7,045.86 | 7,045.86 | 13,902,204 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |