Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,942.05 | 2,947.57 | 2,917.31 | 2,923.20 | 2,923.20 | 12,808,694,784 |
25 Apr 2024 | 3,008.59 | 3,081.51 | 2,904.14 | 2,934.41 | 2,934.41 | 13,084,395,403 |
24 Apr 2024 | 3,004.79 | 3,048.46 | 2,954.32 | 3,008.55 | 3,008.55 | 10,328,806,928 |
23 Apr 2024 | 2,953.38 | 3,035.80 | 2,934.82 | 3,004.85 | 3,004.85 | 11,322,317,464 |
22 Apr 2024 | 2,961.38 | 2,998.83 | 2,923.87 | 2,953.03 | 2,953.03 | 8,814,547,485 |
21 Apr 2024 | 2,869.38 | 2,973.67 | 2,834.03 | 2,961.43 | 2,961.43 | 9,302,357,220 |
20 Apr 2024 | 2,880.79 | 2,937.19 | 2,701.41 | 2,869.19 | 2,869.19 | 19,132,450,331 |
19 Apr 2024 | 2,797.51 | 2,904.97 | 2,771.03 | 2,880.86 | 2,880.86 | 14,266,768,005 |
18 Apr 2024 | 2,904.54 | 2,940.06 | 2,743.58 | 2,797.53 | 2,797.53 | 16,600,998,639 |
17 Apr 2024 | 2,918.78 | 2,945.78 | 2,824.87 | 2,904.53 | 2,904.53 | 18,304,575,262 |
16 Apr 2024 | 2,965.18 | 3,075.16 | 2,848.78 | 2,919.21 | 2,919.21 | 20,636,493,973 |
15 Apr 2024 | 2,819.96 | 2,981.77 | 2,734.46 | 2,965.29 | 2,965.29 | 23,939,038,118 |
14 Apr 2024 | 3,042.69 | 3,095.91 | 2,685.64 | 2,819.35 | 2,819.35 | 28,082,205,470 |
13 Apr 2024 | 3,268.02 | 3,315.59 | 2,915.93 | 3,042.78 | 3,042.78 | 20,739,893,861 |
12 Apr 2024 | 3,298.95 | 3,367.03 | 3,244.76 | 3,267.94 | 3,267.94 | 13,123,739,564 |
11 Apr 2024 | 3,227.91 | 3,315.66 | 3,143.20 | 3,299.22 | 3,299.22 | 15,708,281,418 |
10 Apr 2024 | 3,402.18 | 3,430.24 | 3,183.42 | 3,227.92 | 3,227.92 | 16,833,916,842 |
09 Apr 2024 | 3,188.75 | 3,432.16 | 3,144.82 | 3,402.13 | 3,402.13 | 17,543,422,404 |
08 Apr 2024 | 3,093.26 | 3,192.72 | 3,085.79 | 3,188.75 | 3,188.75 | 9,169,789,746 |
07 Apr 2024 | 3,060.66 | 3,133.26 | 3,051.54 | 3,093.23 | 3,093.23 | 8,260,077,893 |
06 Apr 2024 | 3,072.96 | 3,087.46 | 2,964.64 | 3,060.68 | 3,060.68 | 14,030,763,108 |
05 Apr 2024 | 3,055.46 | 3,171.07 | 3,000.04 | 3,072.99 | 3,072.99 | 13,358,873,612 |
04 Apr 2024 | 3,043.53 | 3,109.19 | 2,977.25 | 3,055.41 | 3,055.41 | 14,772,848,632 |
03 Apr 2024 | 3,264.39 | 3,267.25 | 2,986.42 | 3,043.44 | 3,043.44 | 20,501,643,001 |
02 Apr 2024 | 3,379.68 | 3,379.97 | 3,183.18 | 3,264.58 | 3,264.58 | 14,904,354,712 |
01 Apr 2024 | 3,248.07 | 3,386.66 | 3,247.42 | 3,379.72 | 3,379.72 | 9,728,077,140 |
31 Mar 2024 | 3,251.66 | 3,301.90 | 3,231.36 | 3,248.07 | 3,248.07 | 8,693,496,549 |
30 Mar 2024 | 3,299.64 | 3,324.35 | 3,221.59 | 3,251.64 | 3,251.64 | 11,770,906,545 |
29 Mar 2024 | 3,236.82 | 3,342.14 | 3,201.88 | 3,299.91 | 3,299.91 | 15,214,519,333 |
28 Mar 2024 | 3,311.55 | 3,387.49 | 3,197.52 | 3,236.73 | 3,236.73 | 17,341,912,713 |
27 Mar 2024 | 3,313.71 | 3,391.21 | 3,273.96 | 3,311.72 | 3,311.72 | 17,082,976,156 |
26 Mar 2024 | 3,196.81 | 3,374.75 | 3,167.18 | 3,313.52 | 3,313.52 | 17,166,954,792 |
25 Mar 2024 | 3,072.90 | 3,210.50 | 3,040.31 | 3,196.58 | 3,196.58 | 11,248,582,682 |
24 Mar 2024 | 3,071.91 | 3,162.32 | 3,014.38 | 3,072.84 | 3,072.84 | 12,195,346,581 |
23 Mar 2024 | 3,215.56 | 3,268.18 | 2,998.64 | 3,070.16 | 3,070.16 | 18,948,502,348 |
22 Mar 2024 | 3,212.80 | 3,292.48 | 3,141.41 | 3,215.65 | 3,215.65 | 20,449,884,277 |
21 Mar 2024 | 2,907.75 | 3,232.14 | 2,815.67 | 3,212.23 | 3,212.23 | 33,467,545,220 |
20 Mar 2024 | 3,235.74 | 3,261.41 | 2,898.86 | 2,907.03 | 2,907.03 | 31,455,485,430 |
19 Mar 2024 | 3,346.60 | 3,346.78 | 3,178.54 | 3,235.40 | 3,235.40 | 19,462,364,884 |
18 Mar 2024 | 3,235.02 | 3,376.67 | 3,132.67 | 3,346.70 | 3,346.70 | 18,320,009,162 |
17 Mar 2024 | 3,430.68 | 3,471.81 | 3,184.56 | 3,234.87 | 3,234.87 | 18,548,517,709 |
16 Mar 2024 | 3,567.81 | 3,611.49 | 3,280.96 | 3,429.87 | 3,429.87 | 30,766,035,517 |
15 Mar 2024 | 3,657.17 | 3,663.40 | 3,419.89 | 3,568.07 | 3,568.07 | 23,371,055,707 |
14 Mar 2024 | 3,642.64 | 3,735.61 | 3,599.21 | 3,657.82 | 3,657.82 | 20,111,250,178 |
13 Mar 2024 | 3,720.45 | 3,742.89 | 3,509.32 | 3,642.64 | 3,642.64 | 24,633,748,563 |
12 Mar 2024 | 3,546.83 | 3,741.19 | 3,421.84 | 3,720.22 | 3,720.22 | 26,353,668,511 |
11 Mar 2024 | 3,578.00 | 3,626.56 | 3,474.73 | 3,546.79 | 3,546.79 | 14,423,965,649 |
10 Mar 2024 | 3,556.56 | 3,609.81 | 3,546.08 | 3,577.85 | 3,577.85 | 10,898,357,984 |
09 Mar 2024 | 3,538.32 | 3,651.29 | 3,496.31 | 3,556.50 | 3,556.50 | 23,882,189,899 |
08 Mar 2024 | 3,503.52 | 3,598.53 | 3,429.88 | 3,537.88 | 3,537.88 | 20,506,906,456 |
07 Mar 2024 | 3,273.94 | 3,586.37 | 3,227.80 | 3,504.36 | 3,504.36 | 32,058,196,101 |
06 Mar 2024 | 3,346.21 | 3,523.34 | 2,970.76 | 3,274.76 | 3,274.76 | 43,946,641,347 |
05 Mar 2024 | 3,218.34 | 3,353.99 | 3,176.76 | 3,344.83 | 3,344.83 | 24,666,788,312 |
04 Mar 2024 | 3,156.06 | 3,220.61 | 3,107.09 | 3,219.86 | 3,219.86 | 12,583,702,029 |
03 Mar 2024 | 3,168.31 | 3,190.06 | 3,133.95 | 3,155.30 | 3,155.30 | 11,087,043,266 |
02 Mar 2024 | 3,092.70 | 3,186.80 | 3,092.54 | 3,167.29 | 3,167.29 | 15,564,298,037 |
01 Mar 2024 | 3,124.79 | 3,247.84 | 3,057.93 | 3,092.66 | 3,092.66 | 26,345,769,499 |
29 Feb 2024 | 2,992.19 | 3,214.58 | 2,953.47 | 3,123.78 | 3,123.78 | 30,341,742,827 |
28 Feb 2024 | 2,929.33 | 3,028.16 | 2,920.36 | 2,992.77 | 2,992.77 | 19,453,854,528 |
27 Feb 2024 | 2,876.95 | 2,947.36 | 2,802.51 | 2,929.87 | 2,929.87 | 16,132,709,498 |
26 Feb 2024 | 2,762.40 | 2,879.86 | 2,755.04 | 2,877.11 | 2,877.11 | 13,513,887,050 |
25 Feb 2024 | 2,697.41 | 2,772.40 | 2,684.24 | 2,762.42 | 2,762.42 | 9,879,264,055 |
24 Feb 2024 | 2,743.62 | 2,764.24 | 2,686.85 | 2,697.13 | 2,697.13 | 11,837,291,253 |
23 Feb 2024 | 2,744.46 | 2,800.53 | 2,684.77 | 2,744.43 | 2,744.43 | 16,681,663,668 |
22 Feb 2024 | 2,789.70 | 2,791.60 | 2,660.69 | 2,745.16 | 2,745.16 | 17,464,450,435 |
21 Feb 2024 | 2,732.15 | 2,804.60 | 2,668.42 | 2,787.71 | 2,787.71 | 18,817,483,863 |
20 Feb 2024 | 2,671.85 | 2,768.12 | 2,653.46 | 2,731.66 | 2,731.66 | 14,071,472,768 |
19 Feb 2024 | 2,585.82 | 2,684.69 | 2,568.37 | 2,669.72 | 2,669.72 | 21,658,048,449 |
18 Feb 2024 | 2,601.61 | 2,602.91 | 2,527.99 | 2,585.78 | 2,585.78 | 16,639,634,673 |
17 Feb 2024 | 2,622.79 | 2,655.27 | 2,561.37 | 2,601.57 | 2,601.57 | 15,827,467,244 |
16 Feb 2024 | 2,588.13 | 2,657.76 | 2,576.37 | 2,621.77 | 2,621.77 | 22,031,841,406 |
15 Feb 2024 | 2,466.91 | 2,597.85 | 2,446.87 | 2,588.41 | 2,588.41 | 19,985,832,072 |
14 Feb 2024 | 2,469.01 | 2,492.36 | 2,425.60 | 2,467.37 | 2,467.37 | 17,062,375,458 |
13 Feb 2024 | 2,322.23 | 2,472.08 | 2,296.80 | 2,467.64 | 2,467.64 | 12,089,516,454 |
12 Feb 2024 | 2,319.17 | 2,353.06 | 2,313.69 | 2,322.22 | 2,322.22 | 6,804,159,444 |
11 Feb 2024 | 2,306.67 | 2,333.63 | 2,295.74 | 2,319.26 | 2,319.26 | 6,003,428,347 |
10 Feb 2024 | 2,245.17 | 2,337.88 | 2,244.73 | 2,306.55 | 2,306.55 | 12,642,314,896 |
09 Feb 2024 | 2,249.59 | 2,287.02 | 2,238.68 | 2,245.29 | 2,245.29 | 9,224,448,375 |
08 Feb 2024 | 2,205.30 | 2,267.73 | 2,186.63 | 2,249.28 | 2,249.28 | 8,965,246,834 |
07 Feb 2024 | 2,140.32 | 2,222.76 | 2,137.94 | 2,205.24 | 2,205.24 | 8,850,786,530 |
06 Feb 2024 | 2,123.61 | 2,172.87 | 2,107.34 | 2,140.25 | 2,140.25 | 6,774,914,025 |
05 Feb 2024 | 2,126.32 | 2,136.63 | 2,106.02 | 2,123.93 | 2,123.93 | 5,044,729,631 |
04 Feb 2024 | 2,137.31 | 2,155.24 | 2,123.93 | 2,126.25 | 2,126.25 | 4,304,052,611 |
03 Feb 2024 | 2,118.47 | 2,134.74 | 2,113.60 | 2,137.36 | 2,137.36 | 6,654,727,810 |
02 Feb 2024 | 2,112.33 | 2,126.19 | 2,075.79 | 2,118.58 | 2,118.58 | 8,180,315,961 |
01 Feb 2024 | 2,161.29 | 2,166.88 | 2,094.36 | 2,112.67 | 2,112.67 | 10,003,538,988 |
31 Jan 2024 | 2,139.06 | 2,202.49 | 2,120.00 | 2,162.16 | 2,162.16 | 9,382,221,108 |
30 Jan 2024 | 2,081.64 | 2,141.84 | 2,070.74 | 2,138.71 | 2,138.71 | 8,259,426,095 |
29 Jan 2024 | 2,087.89 | 2,123.52 | 2,068.21 | 2,081.84 | 2,081.84 | 6,729,350,163 |
28 Jan 2024 | 2,087.08 | 2,101.10 | 2,073.34 | 2,087.60 | 2,087.60 | 4,735,426,045 |
27 Jan 2024 | 2,044.53 | 2,098.78 | 2,029.78 | 2,086.97 | 2,086.97 | 9,182,165,583 |
26 Jan 2024 | 2,053.04 | 2,057.16 | 2,006.43 | 2,044.77 | 2,044.77 | 8,576,857,813 |
25 Jan 2024 | 2,064.73 | 2,074.67 | 2,019.49 | 2,052.67 | 2,052.67 | 9,313,921,882 |
24 Jan 2024 | 2,124.34 | 2,155.19 | 1,994.69 | 2,063.75 | 2,063.75 | 14,904,356,606 |
23 Jan 2024 | 2,253.99 | 2,259.63 | 2,116.52 | 2,124.23 | 2,124.23 | 12,799,427,161 |
22 Jan 2024 | 2,264.93 | 2,274.06 | 2,251.59 | 2,253.00 | 2,253.00 | 4,203,614,142 |
21 Jan 2024 | 2,283.31 | 2,283.31 | 2,252.36 | 2,264.74 | 2,264.74 | 4,858,371,481 |
20 Jan 2024 | 2,268.66 | 2,296.44 | 2,218.74 | 2,282.99 | 2,282.99 | 10,459,210,534 |
19 Jan 2024 | 2,322.74 | 2,340.54 | 2,232.56 | 2,267.12 | 2,267.12 | 10,935,804,505 |
18 Jan 2024 | 2,378.11 | 2,383.73 | 2,305.03 | 2,322.53 | 2,322.53 | 9,591,014,284 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |