Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1,430.00 | 1,444.70 | 1,428.40 | 1,434.15 | 1,434.15 | 6,751,828 |
17 May 2024 | 1,457.00 | 1,457.00 | 1,439.25 | 1,444.30 | 1,444.30 | 7,542,860 |
16 May 2024 | 1,433.95 | 1,455.75 | 1,427.00 | 1,453.35 | 1,453.35 | 9,249,145 |
15 May 2024 | 1,426.00 | 1,431.80 | 1,418.55 | 1,419.95 | 1,419.95 | 4,327,544 |
14 May 2024 | 1,426.40 | 1,433.75 | 1,418.05 | 1,424.70 | 1,424.70 | 3,463,230 |
13 May 2024 | 1,425.00 | 1,425.00 | 1,411.20 | 1,423.45 | 1,423.45 | 3,735,954 |
10 May 2024 | 1,435.05 | 1,435.95 | 1,413.00 | 1,424.90 | 1,424.90 | 8,777,481 |
09 May 2024 | 1,427.55 | 1,449.95 | 1,424.85 | 1,439.55 | 1,439.55 | 6,088,406 |
08 May 2024 | 1,435.25 | 1,439.75 | 1,425.60 | 1,427.30 | 1,427.30 | 6,234,983 |
07 May 2024 | 1,424.95 | 1,443.35 | 1,415.60 | 1,440.95 | 1,440.95 | 6,080,661 |
06 May 2024 | 1,420.00 | 1,445.70 | 1,417.10 | 1,425.90 | 1,425.90 | 6,445,422 |
03 May 2024 | 1,422.10 | 1,424.80 | 1,403.20 | 1,416.30 | 1,416.30 | 8,842,345 |
02 May 2024 | 1,413.00 | 1,424.00 | 1,411.85 | 1,414.45 | 1,414.45 | 10,076,354 |
30 Apr 2024 | 1,434.70 | 1,436.55 | 1,417.55 | 1,420.55 | 1,420.55 | 6,936,588 |
29 Apr 2024 | 1,429.95 | 1,439.80 | 1,428.25 | 1,434.75 | 1,434.75 | 5,055,957 |
26 Apr 2024 | 1,439.70 | 1,445.40 | 1,427.00 | 1,430.25 | 1,430.25 | 8,062,444 |
25 Apr 2024 | 1,420.00 | 1,444.90 | 1,420.00 | 1,438.45 | 1,438.45 | 9,089,398 |
24 Apr 2024 | 1,444.30 | 1,444.30 | 1,427.05 | 1,430.75 | 1,430.75 | 4,268,213 |
23 Apr 2024 | 1,443.00 | 1,446.85 | 1,433.00 | 1,442.40 | 1,442.40 | 4,856,174 |
22 Apr 2024 | 1,419.90 | 1,436.85 | 1,413.05 | 1,432.75 | 1,432.75 | 5,859,087 |
19 Apr 2024 | 1,385.00 | 1,426.85 | 1,378.75 | 1,411.25 | 1,411.25 | 20,603,621 |
18 Apr 2024 | 1,421.10 | 1,444.70 | 1,407.50 | 1,419.25 | 1,419.25 | 22,107,945 |
16 Apr 2024 | 1,451.00 | 1,455.15 | 1,413.05 | 1,414.45 | 1,414.45 | 16,173,541 |
15 Apr 2024 | 1,480.00 | 1,491.95 | 1,461.05 | 1,468.15 | 1,468.15 | 8,531,224 |
12 Apr 2024 | 1,504.00 | 1,506.80 | 1,479.50 | 1,484.75 | 1,484.75 | 12,275,616 |
10 Apr 2024 | 1,500.35 | 1,509.85 | 1,484.55 | 1,506.80 | 1,506.80 | 6,744,595 |
09 Apr 2024 | 1,490.00 | 1,513.80 | 1,487.30 | 1,494.85 | 1,494.85 | 9,423,230 |
08 Apr 2024 | 1,483.00 | 1,490.95 | 1,474.10 | 1,476.70 | 1,476.70 | 6,610,887 |
05 Apr 2024 | 1,480.05 | 1,486.70 | 1,476.05 | 1,479.10 | 1,479.10 | 5,072,482 |
04 Apr 2024 | 1,490.55 | 1,495.65 | 1,468.00 | 1,486.70 | 1,486.70 | 11,186,915 |
03 Apr 2024 | 1,479.00 | 1,495.10 | 1,475.00 | 1,480.65 | 1,480.65 | 8,736,248 |
02 Apr 2024 | 1,484.85 | 1,493.15 | 1,480.85 | 1,482.85 | 1,482.85 | 7,279,400 |
01 Apr 2024 | 1,525.00 | 1,529.95 | 1,492.80 | 1,495.45 | 1,495.45 | 6,580,002 |
28 Mar 2024 | 1,487.15 | 1,511.80 | 1,487.15 | 1,498.05 | 1,498.05 | 12,499,530 |
27 Mar 2024 | 1,496.00 | 1,499.00 | 1,481.55 | 1,483.85 | 1,483.85 | 6,857,402 |
26 Mar 2024 | 1,492.00 | 1,507.45 | 1,487.90 | 1,492.65 | 1,492.65 | 8,351,081 |
22 Mar 2024 | 1,521.00 | 1,528.90 | 1,498.20 | 1,508.85 | 1,508.85 | 14,673,890 |
21 Mar 2024 | 1,564.00 | 1,576.95 | 1,543.40 | 1,554.70 | 1,554.70 | 11,062,497 |
20 Mar 2024 | 1,563.00 | 1,574.95 | 1,552.35 | 1,554.95 | 1,554.95 | 4,759,059 |
19 Mar 2024 | 1,592.35 | 1,599.00 | 1,558.00 | 1,561.45 | 1,561.45 | 6,870,411 |
18 Mar 2024 | 1,630.00 | 1,632.65 | 1,598.85 | 1,602.65 | 1,602.65 | 4,958,904 |
15 Mar 2024 | 1,641.10 | 1,645.80 | 1,618.35 | 1,634.00 | 1,634.00 | 11,809,997 |
14 Mar 2024 | 1,614.40 | 1,657.75 | 1,608.00 | 1,653.30 | 1,653.30 | 8,803,799 |
13 Mar 2024 | 1,612.90 | 1,624.50 | 1,598.55 | 1,611.40 | 1,611.40 | 5,688,997 |
12 Mar 2024 | 1,600.00 | 1,625.00 | 1,597.65 | 1,612.95 | 1,612.95 | 4,614,222 |
11 Mar 2024 | 1,608.15 | 1,613.80 | 1,588.00 | 1,600.60 | 1,600.60 | 6,752,895 |
07 Mar 2024 | 1,616.60 | 1,628.45 | 1,604.20 | 1,616.45 | 1,616.45 | 6,348,359 |
06 Mar 2024 | 1,602.80 | 1,620.15 | 1,576.00 | 1,617.55 | 1,617.55 | 6,420,684 |
05 Mar 2024 | 1,634.00 | 1,637.35 | 1,602.00 | 1,606.50 | 1,606.50 | 4,596,579 |
04 Mar 2024 | 1,657.85 | 1,664.45 | 1,633.65 | 1,637.20 | 1,637.20 | 4,445,156 |
01 Mar 2024 | 1,669.00 | 1,671.95 | 1,651.00 | 1,654.70 | 1,654.70 | 6,387,291 |
29 Feb 2024 | 1,665.00 | 1,682.25 | 1,653.30 | 1,673.90 | 1,673.90 | 7,814,722 |
28 Feb 2024 | 1,670.00 | 1,687.80 | 1,662.05 | 1,671.25 | 1,671.25 | 3,188,916 |
27 Feb 2024 | 1,661.00 | 1,671.10 | 1,652.80 | 1,663.60 | 1,663.60 | 5,159,088 |
26 Feb 2024 | 1,674.95 | 1,674.95 | 1,645.00 | 1,660.15 | 1,660.15 | 2,782,438 |
23 Feb 2024 | 1,697.00 | 1,698.45 | 1,671.90 | 1,676.85 | 1,676.85 | 5,373,072 |
22 Feb 2024 | 1,665.00 | 1,684.60 | 1,644.40 | 1,681.35 | 1,681.35 | 5,841,277 |
21 Feb 2024 | 1,674.00 | 1,674.00 | 1,645.30 | 1,655.55 | 1,655.55 | 4,300,508 |
20 Feb 2024 | 1,685.00 | 1,694.25 | 1,668.75 | 1,685.25 | 1,685.25 | 3,706,389 |
19 Feb 2024 | 1,705.00 | 1,711.50 | 1,687.70 | 1,699.75 | 1,699.75 | 3,690,993 |
16 Feb 2024 | 1,689.00 | 1,709.00 | 1,687.95 | 1,701.65 | 1,701.65 | 4,880,654 |
15 Feb 2024 | 1,677.00 | 1,687.75 | 1,661.60 | 1,676.35 | 1,676.35 | 4,834,391 |
14 Feb 2024 | 1,660.20 | 1,669.45 | 1,635.50 | 1,666.20 | 1,666.20 | 3,768,579 |
13 Feb 2024 | 1,683.00 | 1,689.10 | 1,663.50 | 1,684.55 | 1,684.55 | 2,696,481 |
12 Feb 2024 | 1,670.35 | 1,692.95 | 1,670.35 | 1,680.10 | 1,680.10 | 3,555,808 |
09 Feb 2024 | 1,684.70 | 1,692.90 | 1,659.80 | 1,669.35 | 1,669.35 | 4,600,004 |
08 Feb 2024 | 1,698.00 | 1,706.35 | 1,682.80 | 1,692.10 | 1,692.10 | 5,919,715 |
07 Feb 2024 | 1,729.00 | 1,729.00 | 1,686.85 | 1,693.75 | 1,693.75 | 4,613,877 |
06 Feb 2024 | 1,686.75 | 1,733.00 | 1,673.95 | 1,729.45 | 1,729.45 | 7,694,265 |
05 Feb 2024 | 1,694.75 | 1,700.75 | 1,681.85 | 1,687.20 | 1,687.20 | 3,634,135 |
02 Feb 2024 | 1,666.05 | 1,718.50 | 1,665.00 | 1,693.35 | 1,693.35 | 7,858,483 |
01 Feb 2024 | 1,659.55 | 1,677.00 | 1,650.35 | 1,657.05 | 1,657.05 | 5,760,011 |
31 Jan 2024 | 1,648.25 | 1,667.25 | 1,638.10 | 1,660.90 | 1,660.90 | 6,763,779 |
30 Jan 2024 | 1,662.45 | 1,690.00 | 1,648.25 | 1,651.45 | 1,651.45 | 4,995,943 |
29 Jan 2024 | 1,665.15 | 1,679.35 | 1,647.60 | 1,656.60 | 1,656.60 | 4,253,785 |
25 Jan 2024 | 1,672.95 | 1,680.55 | 1,658.00 | 1,669.10 | 1,669.10 | 8,865,304 |
24 Jan 2024 | 1,659.90 | 1,680.00 | 1,645.00 | 1,675.40 | 1,675.40 | 8,999,681 |
23 Jan 2024 | 1,650.10 | 1,674.70 | 1,637.70 | 1,642.15 | 1,642.15 | 9,401,255 |
19 Jan 2024 | 1,651.60 | 1,665.50 | 1,644.15 | 1,659.20 | 1,659.20 | 4,522,736 |
18 Jan 2024 | 1,642.65 | 1,649.00 | 1,628.25 | 1,642.60 | 1,642.60 | 6,375,464 |
17 Jan 2024 | 1,620.25 | 1,647.50 | 1,620.25 | 1,640.20 | 1,640.20 | 9,209,876 |
16 Jan 2024 | 1,644.80 | 1,648.50 | 1,625.00 | 1,631.55 | 1,631.55 | 6,500,917 |
15 Jan 2024 | 1,644.95 | 1,664.95 | 1,636.00 | 1,652.10 | 1,652.10 | 13,228,305 |
12 Jan 2024 | 1,562.00 | 1,618.00 | 1,555.40 | 1,612.75 | 1,612.75 | 26,754,401 |
11 Jan 2024 | 1,524.90 | 1,525.00 | 1,486.60 | 1,494.20 | 1,494.20 | 11,296,088 |
10 Jan 2024 | 1,524.95 | 1,535.45 | 1,505.00 | 1,519.90 | 1,519.90 | 4,096,845 |
09 Jan 2024 | 1,541.90 | 1,553.00 | 1,525.85 | 1,529.30 | 1,529.30 | 4,412,074 |
08 Jan 2024 | 1,528.95 | 1,536.00 | 1,513.25 | 1,522.80 | 1,522.80 | 4,440,136 |
05 Jan 2024 | 1,506.75 | 1,539.70 | 1,506.25 | 1,532.55 | 1,532.55 | 8,895,403 |
04 Jan 2024 | 1,504.95 | 1,519.75 | 1,492.90 | 1,512.70 | 1,512.70 | 7,056,038 |
03 Jan 2024 | 1,519.95 | 1,519.95 | 1,488.00 | 1,490.00 | 1,490.00 | 7,550,363 |
02 Jan 2024 | 1,546.00 | 1,549.15 | 1,523.00 | 1,534.40 | 1,534.40 | 5,396,313 |
01 Jan 2024 | 1,539.00 | 1,557.00 | 1,535.25 | 1,551.35 | 1,551.35 | 2,808,451 |
29 Dec 2023 | 1,541.05 | 1,559.45 | 1,540.00 | 1,542.90 | 1,542.90 | 4,388,990 |
28 Dec 2023 | 1,568.95 | 1,568.95 | 1,555.00 | 1,562.65 | 1,562.65 | 5,702,253 |
27 Dec 2023 | 1,544.00 | 1,570.00 | 1,544.00 | 1,567.10 | 1,567.10 | 4,225,849 |
26 Dec 2023 | 1,535.00 | 1,548.00 | 1,523.00 | 1,543.95 | 1,543.95 | 6,878,067 |
22 Dec 2023 | 1,534.95 | 1,566.00 | 1,523.00 | 1,562.90 | 1,562.90 | 6,741,060 |
21 Dec 2023 | 1,521.25 | 1,546.65 | 1,521.25 | 1,536.00 | 1,536.00 | 5,319,038 |
20 Dec 2023 | 1,565.05 | 1,583.50 | 1,530.00 | 1,536.40 | 1,536.40 | 6,592,367 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |