Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,071.03 | 3,128.68 | 2,982.71 | 3,127.13 | 3,127.13 | 2,240,082,176 |
01 May 2024 | 3,370.42 | 3,399.41 | 3,050.04 | 3,144.04 | 3,144.04 | 3,345,853,768 |
30 Apr 2024 | 3,409.93 | 3,433.15 | 3,246.15 | 3,370.41 | 3,370.41 | 2,392,776,906 |
29 Apr 2024 | 3,459.19 | 3,527.50 | 3,396.98 | 3,409.93 | 3,409.93 | 1,712,051,224 |
28 Apr 2024 | 3,495.55 | 3,512.41 | 3,381.92 | 3,459.19 | 3,459.19 | 2,245,692,708 |
27 Apr 2024 | 3,465.77 | 3,570.43 | 3,387.03 | 3,495.55 | 3,495.55 | 2,175,425,597 |
26 Apr 2024 | 3,470.47 | 3,515.74 | 3,389.67 | 3,465.77 | 3,465.77 | 2,440,753,939 |
25 Apr 2024 | 3,662.17 | 3,705.18 | 3,437.61 | 3,470.50 | 3,470.50 | 2,646,543,207 |
24 Apr 2024 | 3,782.81 | 3,787.02 | 3,644.35 | 3,662.14 | 3,662.14 | 2,296,893,961 |
23 Apr 2024 | 3,568.25 | 3,825.04 | 3,601.82 | 3,782.81 | 3,782.81 | 2,540,301,789 |
22 Apr 2024 | 3,732.39 | 3,750.71 | 3,587.02 | 3,568.25 | 3,568.25 | 2,370,635,173 |
21 Apr 2024 | 3,454.22 | 3,779.05 | 3,414.91 | 3,732.39 | 3,732.39 | 3,489,326,084 |
20 Apr 2024 | 3,498.06 | 3,545.32 | 3,230.50 | 3,454.20 | 3,454.20 | 4,289,385,172 |
19 Apr 2024 | 3,355.86 | 3,533.60 | 3,292.02 | 3,498.06 | 3,498.06 | 3,566,413,470 |
18 Apr 2024 | 3,527.50 | 3,543.56 | 3,251.32 | 3,355.83 | 3,355.83 | 4,038,153,140 |
17 Apr 2024 | 3,676.30 | 3,691.71 | 3,372.51 | 3,527.50 | 3,527.50 | 5,482,059,815 |
16 Apr 2024 | 3,820.21 | 4,102.02 | 3,568.48 | 3,676.30 | 3,676.30 | 6,445,054,847 |
15 Apr 2024 | 3,484.31 | 3,833.78 | 3,310.45 | 3,820.21 | 3,820.21 | 7,108,229,782 |
14 Apr 2024 | 3,870.05 | 3,988.63 | 3,234.63 | 3,484.31 | 3,484.31 | 8,983,009,857 |
13 Apr 2024 | 4,445.77 | 4,471.12 | 3,660.55 | 3,870.10 | 3,870.10 | 7,141,247,804 |
12 Apr 2024 | 4,552.62 | 4,552.62 | 4,349.95 | 4,445.75 | 4,445.75 | 3,843,844,213 |
11 Apr 2024 | 4,863.96 | 4,865.41 | 4,363.64 | 4,552.73 | 4,552.73 | 8,397,373,741 |
10 Apr 2024 | 4,922.04 | 5,020.47 | 4,768.88 | 4,863.97 | 4,863.97 | 6,813,565,854 |
09 Apr 2024 | 4,857.02 | 5,131.48 | 4,918.25 | 4,921.66 | 4,921.66 | 6,396,246,074 |
08 Apr 2024 | 5,027.68 | 5,122.86 | 4,887.11 | 4,857.02 | 4,857.02 | 5,072,890,184 |
07 Apr 2024 | 4,758.09 | 5,164.39 | 4,757.32 | 5,027.68 | 5,027.68 | 11,660,756,168 |
06 Apr 2024 | 4,836.52 | 5,158.15 | 4,693.95 | 4,757.83 | 4,757.83 | 13,742,248,810 |
05 Apr 2024 | 4,301.87 | 4,932.02 | 4,285.48 | 4,836.52 | 4,836.52 | 14,225,177,106 |
04 Apr 2024 | 4,623.15 | 4,650.40 | 4,073.82 | 4,302.39 | 4,302.39 | 8,352,135,404 |
03 Apr 2024 | 4,693.09 | 4,693.09 | 4,268.45 | 4,623.15 | 4,623.15 | 9,388,484,607 |
02 Apr 2024 | 4,913.34 | 5,062.58 | 4,484.63 | 4,693.15 | 4,693.15 | 10,859,015,413 |
01 Apr 2024 | 4,311.60 | 4,953.27 | 4,264.72 | 4,913.53 | 4,913.53 | 7,279,894,673 |
31 Mar 2024 | 4,490.02 | 4,498.33 | 4,271.64 | 4,311.55 | 4,311.55 | 4,685,260,508 |
30 Mar 2024 | 4,113.58 | 4,604.43 | 4,021.60 | 4,490.02 | 4,490.02 | 11,090,949,093 |
29 Mar 2024 | 3,901.10 | 4,230.92 | 3,819.26 | 4,113.58 | 4,113.58 | 8,680,184,978 |
28 Mar 2024 | 3,465.75 | 3,984.46 | 3,460.80 | 3,901.09 | 3,901.09 | 10,556,926,519 |
27 Mar 2024 | 3,518.42 | 3,570.05 | 3,385.99 | 3,465.75 | 3,465.75 | 4,334,835,677 |
26 Mar 2024 | 3,483.30 | 3,647.58 | 3,419.64 | 3,518.42 | 3,518.42 | 7,296,563,459 |
25 Mar 2024 | 3,302.15 | 3,598.46 | 3,225.72 | 3,483.30 | 3,483.30 | 6,503,166,527 |
24 Mar 2024 | 3,119.62 | 3,436.44 | 3,047.16 | 3,302.15 | 3,302.15 | 7,010,774,022 |
23 Mar 2024 | 2,983.46 | 3,127.15 | 2,845.76 | 3,119.62 | 3,119.62 | 4,374,634,285 |
22 Mar 2024 | 2,951.24 | 3,133.16 | 2,911.59 | 2,983.56 | 2,983.56 | 4,671,678,738 |
21 Mar 2024 | 2,586.06 | 2,953.17 | 2,512.14 | 2,951.25 | 2,951.25 | 4,811,829,576 |
20 Mar 2024 | 2,890.74 | 2,960.17 | 2,530.47 | 2,586.06 | 2,586.06 | 5,268,895,884 |
19 Mar 2024 | 2,871.90 | 2,914.81 | 2,767.06 | 2,890.73 | 2,890.73 | 3,257,369,942 |
18 Mar 2024 | 2,796.94 | 2,904.96 | 2,669.52 | 2,871.90 | 2,871.90 | 3,433,095,289 |
17 Mar 2024 | 2,995.72 | 3,027.03 | 2,753.08 | 2,796.94 | 2,796.94 | 3,707,038,961 |
16 Mar 2024 | 3,173.93 | 3,196.21 | 2,798.04 | 2,995.72 | 2,995.72 | 5,490,988,506 |
15 Mar 2024 | 3,180.68 | 3,390.56 | 3,023.30 | 3,173.93 | 3,173.93 | 7,275,681,221 |
14 Mar 2024 | 3,119.03 | 3,248.34 | 3,054.01 | 3,180.68 | 3,180.68 | 4,960,430,920 |
13 Mar 2024 | 3,224.01 | 3,224.01 | 2,967.47 | 3,119.29 | 3,119.29 | 5,069,391,602 |
12 Mar 2024 | 3,027.71 | 3,273.23 | 2,932.50 | 3,224.01 | 3,224.01 | 5,940,112,373 |
11 Mar 2024 | 3,116.07 | 3,206.40 | 2,956.67 | 3,027.70 | 3,027.70 | 3,979,359,848 |
10 Mar 2024 | 3,145.89 | 3,279.97 | 3,070.77 | 3,116.07 | 3,116.07 | 4,253,712,789 |
09 Mar 2024 | 3,110.37 | 3,203.67 | 3,019.50 | 3,145.89 | 3,145.89 | 5,214,804,693 |
08 Mar 2024 | 2,987.64 | 3,156.36 | 2,870.89 | 3,110.39 | 3,110.39 | 5,378,490,889 |
07 Mar 2024 | 2,889.56 | 3,028.82 | 2,772.37 | 2,987.64 | 2,987.64 | 5,757,381,321 |
06 Mar 2024 | 3,394.20 | 3,450.30 | 2,671.81 | 2,889.53 | 2,889.53 | 10,186,631,644 |
05 Mar 2024 | 3,358.79 | 3,426.12 | 3,154.55 | 3,387.00 | 3,387.00 | 10,819,976,380 |
04 Mar 2024 | 3,606.06 | 3,779.92 | 3,305.03 | 3,356.80 | 3,356.80 | 15,536,826,020 |
03 Mar 2024 | 2,275.47 | 3,617.06 | 2,274.99 | 3,604.00 | 3,604.00 | 21,114,859,608 |
02 Mar 2024 | 2,145.32 | 2,293.65 | 2,137.88 | 2,275.09 | 2,275.09 | 3,042,214,356 |
01 Mar 2024 | 2,135.96 | 2,321.80 | 2,099.82 | 2,146.19 | 2,146.19 | 4,991,823,885 |
29 Feb 2024 | 2,105.75 | 2,250.32 | 2,049.08 | 2,136.02 | 2,136.02 | 4,823,403,846 |
28 Feb 2024 | 1,978.50 | 2,238.58 | 1,977.91 | 2,105.67 | 2,105.67 | 5,935,181,500 |
27 Feb 2024 | 1,915.18 | 1,989.83 | 1,890.45 | 1,978.51 | 1,978.51 | 1,655,725,422 |
26 Feb 2024 | 1,925.83 | 1,945.68 | 1,912.70 | 1,915.17 | 1,915.17 | 1,154,210,330 |
25 Feb 2024 | 1,903.60 | 1,943.34 | 1,894.96 | 1,925.80 | 1,925.80 | 1,148,290,399 |
24 Feb 2024 | 1,871.60 | 1,918.77 | 1,868.13 | 1,903.51 | 1,903.51 | 1,360,247,201 |
23 Feb 2024 | 1,891.63 | 1,909.25 | 1,867.27 | 1,871.73 | 1,871.73 | 1,381,644,129 |
22 Feb 2024 | 1,908.83 | 1,912.50 | 1,840.36 | 1,891.63 | 1,891.63 | 1,662,061,493 |
21 Feb 2024 | 1,965.84 | 1,967.12 | 1,857.61 | 1,908.91 | 1,908.91 | 2,244,737,563 |
20 Feb 2024 | 1,925.07 | 1,967.47 | 1,925.67 | 1,965.85 | 1,965.85 | 1,515,875,343 |
19 Feb 2024 | 1,903.78 | 1,933.05 | 1,890.27 | 1,924.92 | 1,924.92 | 1,213,871,528 |
18 Feb 2024 | 1,956.47 | 1,956.47 | 1,852.86 | 1,903.84 | 1,903.84 | 1,660,352,249 |
17 Feb 2024 | 1,926.02 | 1,957.58 | 1,892.93 | 1,956.53 | 1,956.53 | 2,691,165,501 |
16 Feb 2024 | 2,018.41 | 2,025.88 | 1,901.26 | 1,926.03 | 1,926.03 | 3,001,589,467 |
15 Feb 2024 | 1,946.78 | 2,096.93 | 1,909.52 | 2,018.64 | 2,018.64 | 3,367,208,247 |
14 Feb 2024 | 2,020.22 | 2,055.84 | 1,927.47 | 1,947.35 | 1,947.35 | 2,362,439,419 |
13 Feb 2024 | 1,975.95 | 2,072.50 | 1,923.53 | 2,020.27 | 2,020.27 | 3,847,111,249 |
12 Feb 2024 | 1,764.41 | 2,014.06 | 1,759.09 | 1,974.64 | 1,974.64 | 5,216,073,404 |
11 Feb 2024 | 1,782.86 | 1,791.10 | 1,735.72 | 1,764.40 | 1,764.40 | 1,074,977,451 |
10 Feb 2024 | 1,739.85 | 1,804.27 | 1,739.85 | 1,782.79 | 1,782.79 | 1,544,204,934 |
09 Feb 2024 | 1,710.70 | 1,742.47 | 1,709.24 | 1,739.73 | 1,739.73 | 1,219,395,871 |
08 Feb 2024 | 1,671.83 | 1,713.43 | 1,669.02 | 1,710.72 | 1,710.72 | 1,057,048,668 |
07 Feb 2024 | 1,676.02 | 1,684.49 | 1,667.11 | 1,671.75 | 1,671.75 | 1,164,602,458 |
06 Feb 2024 | 1,675.51 | 1,691.89 | 1,668.99 | 1,676.01 | 1,676.01 | 1,060,632,314 |
05 Feb 2024 | 1,730.48 | 1,752.51 | 1,665.38 | 1,675.43 | 1,675.43 | 1,313,530,534 |
04 Feb 2024 | 1,698.84 | 1,738.87 | 1,698.56 | 1,730.69 | 1,730.69 | 1,100,910,961 |
03 Feb 2024 | 1,680.22 | 1,687.71 | 1,668.98 | 1,698.78 | 1,698.78 | 946,226,634 |
02 Feb 2024 | 1,663.87 | 1,684.03 | 1,638.05 | 1,680.21 | 1,680.21 | 1,128,898,922 |
01 Feb 2024 | 1,686.47 | 1,695.27 | 1,653.80 | 1,663.91 | 1,663.91 | 1,327,843,570 |
31 Jan 2024 | 1,712.88 | 1,731.16 | 1,683.08 | 1,686.41 | 1,686.41 | 1,211,014,957 |
30 Jan 2024 | 1,681.11 | 1,716.40 | 1,684.72 | 1,712.88 | 1,712.88 | 1,165,302,601 |
29 Jan 2024 | 1,730.20 | 1,742.01 | 1,671.22 | 1,681.21 | 1,681.21 | 1,184,641,216 |
28 Jan 2024 | 1,717.39 | 1,735.29 | 1,699.94 | 1,730.16 | 1,730.16 | 1,253,968,115 |
27 Jan 2024 | 1,679.67 | 1,722.03 | 1,665.96 | 1,717.67 | 1,717.67 | 1,167,959,811 |
26 Jan 2024 | 1,675.78 | 1,687.53 | 1,663.00 | 1,679.86 | 1,679.86 | 1,260,392,084 |
25 Jan 2024 | 1,627.44 | 1,684.14 | 1,619.97 | 1,675.91 | 1,675.91 | 1,384,131,705 |
24 Jan 2024 | 1,690.62 | 1,707.57 | 1,555.14 | 1,627.44 | 1,627.44 | 1,845,171,588 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |