Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1,595.54 | 1,617.99 | 1,589.62 | 1,615.15 | 1,615.15 | 46,900 |
06 May 2024 | 1,582.64 | 1,619.31 | 1,569.18 | 1,592.43 | 1,592.43 | 65,500 |
03 May 2024 | 1,577.01 | 1,588.31 | 1,538.36 | 1,581.06 | 1,581.06 | 53,200 |
02 May 2024 | 1,503.13 | 1,581.04 | 1,492.02 | 1,576.55 | 1,576.55 | 111,700 |
01 May 2024 | 1,449.35 | 1,484.70 | 1,449.35 | 1,476.34 | 1,476.34 | 68,000 |
30 Apr 2024 | 1,445.81 | 1,464.10 | 1,445.81 | 1,458.40 | 1,458.40 | 34,500 |
29 Apr 2024 | 1,439.00 | 1,462.56 | 1,436.00 | 1,449.34 | 1,449.34 | 36,700 |
26 Apr 2024 | 1,445.00 | 1,450.09 | 1,433.06 | 1,436.52 | 1,436.52 | 33,800 |
25 Apr 2024 | 1,461.77 | 1,469.96 | 1,440.08 | 1,450.95 | 1,450.95 | 29,800 |
24 Apr 2024 | 1,474.79 | 1,484.22 | 1,450.22 | 1,462.36 | 1,462.36 | 38,300 |
23 Apr 2024 | 1,476.56 | 1,486.64 | 1,467.54 | 1,479.65 | 1,479.65 | 36,600 |
22 Apr 2024 | 1,463.74 | 1,482.60 | 1,451.89 | 1,471.41 | 1,471.41 | 37,400 |
19 Apr 2024 | 1,443.80 | 1,456.86 | 1,438.82 | 1,456.69 | 1,456.69 | 42,700 |
18 Apr 2024 | 1,437.24 | 1,444.96 | 1,420.04 | 1,436.13 | 1,436.13 | 27,000 |
17 Apr 2024 | 1,421.00 | 1,433.27 | 1,417.65 | 1,428.51 | 1,428.51 | 39,700 |
16 Apr 2024 | 1,427.98 | 1,435.80 | 1,419.52 | 1,423.66 | 1,423.66 | 40,300 |
15 Apr 2024 | 1,445.69 | 1,449.46 | 1,425.18 | 1,427.07 | 1,427.07 | 41,500 |
12 Apr 2024 | 1,443.18 | 1,462.36 | 1,427.10 | 1,432.54 | 1,432.54 | 60,500 |
11 Apr 2024 | 1,486.51 | 1,489.47 | 1,438.16 | 1,443.85 | 1,443.85 | 74,100 |
10 Apr 2024 | 1,483.80 | 1,503.88 | 1,481.66 | 1,490.09 | 1,490.09 | 38,900 |
09 Apr 2024 | 1,499.43 | 1,507.93 | 1,482.00 | 1,490.25 | 1,490.25 | 41,300 |
08 Apr 2024 | 1,511.21 | 1,522.56 | 1,505.01 | 1,508.32 | 1,508.32 | 33,300 |
05 Apr 2024 | 1,486.76 | 1,520.13 | 1,486.76 | 1,509.43 | 1,509.43 | 45,000 |
04 Apr 2024 | 1,512.42 | 1,513.69 | 1,487.20 | 1,490.04 | 1,490.04 | 31,200 |
03 Apr 2024 | 1,498.90 | 1,512.45 | 1,492.99 | 1,494.26 | 1,494.26 | 25,400 |
02 Apr 2024 | 1,507.68 | 1,512.26 | 1,497.28 | 1,502.46 | 1,502.46 | 31,600 |
01 Apr 2024 | 1,523.20 | 1,523.20 | 1,496.55 | 1,508.78 | 1,508.78 | 37,600 |
28 Mar 2024 | 1,532.70 | 1,534.62 | 1,512.83 | 1,521.48 | 1,521.48 | 39,600 |
27 Mar 2024 | 1,495.00 | 1,530.26 | 1,490.77 | 1,527.35 | 1,527.35 | 40,200 |
26 Mar 2024 | 1,512.96 | 1,518.76 | 1,485.70 | 1,489.96 | 1,489.96 | 43,000 |
25 Mar 2024 | 1,518.85 | 1,531.43 | 1,507.83 | 1,511.74 | 1,511.74 | 31,900 |
22 Mar 2024 | 1,522.03 | 1,528.00 | 1,515.94 | 1,518.63 | 1,518.63 | 29,200 |
21 Mar 2024 | 1,514.09 | 1,529.95 | 1,509.59 | 1,522.63 | 1,522.63 | 34,300 |
20 Mar 2024 | 1,511.45 | 1,519.65 | 1,510.45 | 1,514.40 | 1,514.40 | 37,700 |
19 Mar 2024 | 1,516.23 | 1,523.75 | 1,508.01 | 1,513.00 | 1,513.00 | 51,500 |
18 Mar 2024 | 1,520.67 | 1,528.17 | 1,506.04 | 1,509.75 | 1,509.75 | 40,000 |
15 Mar 2024 | 1,494.84 | 1,525.52 | 1,489.79 | 1,523.04 | 1,523.04 | 64,700 |
14 Mar 2024 | 1,502.61 | 1,514.31 | 1,496.93 | 1,506.19 | 1,506.19 | 48,300 |
13 Mar 2024 | 1,500.00 | 1,508.29 | 1,491.93 | 1,501.28 | 1,501.28 | 42,200 |
12 Mar 2024 | 1,499.10 | 1,511.47 | 1,492.38 | 1,498.63 | 1,498.63 | 38,600 |
11 Mar 2024 | 1,490.32 | 1,505.16 | 1,490.32 | 1,500.82 | 1,500.82 | 24,100 |
08 Mar 2024 | 1,499.84 | 1,509.87 | 1,495.18 | 1,496.89 | 1,496.89 | 23,400 |
07 Mar 2024 | 1,503.59 | 1,508.71 | 1,491.34 | 1,500.27 | 1,500.27 | 36,900 |
06 Mar 2024 | 1,485.24 | 1,513.03 | 1,478.76 | 1,506.26 | 1,506.26 | 42,700 |
05 Mar 2024 | 1,484.28 | 1,498.89 | 1,468.56 | 1,475.95 | 1,475.95 | 55,200 |
04 Mar 2024 | 1,487.58 | 1,501.51 | 1,482.01 | 1,483.75 | 1,483.75 | 43,100 |
01 Mar 2024 | 1,494.08 | 1,514.00 | 1,485.05 | 1,493.76 | 1,493.76 | 57,500 |
29 Feb 2024 | 1,490.00 | 1,496.10 | 1,468.67 | 1,492.48 | 1,492.48 | 114,900 |
28 Feb 2024 | 1,461.42 | 1,491.29 | 1,461.42 | 1,487.90 | 1,487.90 | 50,800 |
27 Feb 2024 | 1,454.26 | 1,465.67 | 1,431.60 | 1,461.42 | 1,461.42 | 52,000 |
26 Feb 2024 | 1,476.22 | 1,491.29 | 1,441.02 | 1,443.07 | 1,443.07 | 64,200 |
23 Feb 2024 | 1,477.16 | 1,484.95 | 1,465.86 | 1,471.52 | 1,471.52 | 53,500 |
22 Feb 2024 | 1,467.32 | 1,480.00 | 1,459.15 | 1,474.52 | 1,474.52 | 48,300 |
21 Feb 2024 | 1,456.28 | 1,467.91 | 1,451.11 | 1,462.82 | 1,462.82 | 38,400 |
20 Feb 2024 | 1,452.02 | 1,474.16 | 1,450.00 | 1,453.13 | 1,453.13 | 44,600 |
16 Feb 2024 | 1,472.06 | 1,482.86 | 1,460.94 | 1,461.50 | 1,461.50 | 41,200 |
15 Feb 2024 | 1,470.64 | 1,491.52 | 1,467.23 | 1,469.66 | 1,469.66 | 58,300 |
14 Feb 2024 | 1,443.65 | 1,468.98 | 1,441.02 | 1,468.97 | 1,468.97 | 39,300 |
13 Feb 2024 | 1,444.84 | 1,450.82 | 1,431.49 | 1,440.96 | 1,440.96 | 50,600 |
12 Feb 2024 | 1,433.99 | 1,451.85 | 1,426.65 | 1,443.97 | 1,443.97 | 49,900 |
09 Feb 2024 | 1,407.00 | 1,434.62 | 1,405.11 | 1,428.94 | 1,428.94 | 55,000 |
08 Feb 2024 | 1,441.15 | 1,448.69 | 1,407.16 | 1,408.45 | 1,408.45 | 63,500 |
07 Feb 2024 | 1,419.05 | 1,456.29 | 1,415.11 | 1,445.42 | 1,445.42 | 67,100 |
06 Feb 2024 | 1,432.40 | 1,433.97 | 1,406.52 | 1,407.76 | 1,407.76 | 87,200 |
05 Feb 2024 | 1,412.41 | 1,429.54 | 1,412.41 | 1,418.46 | 1,418.46 | 91,600 |
02 Feb 2024 | 1,409.28 | 1,425.83 | 1,399.05 | 1,412.41 | 1,412.41 | 114,400 |
01 Feb 2024 | 1,390.00 | 1,419.31 | 1,342.66 | 1,395.13 | 1,395.13 | 318,400 |
31 Jan 2024 | 1,509.98 | 1,518.04 | 1,497.35 | 1,497.43 | 1,497.43 | 51,600 |
30 Jan 2024 | 1,488.90 | 1,507.40 | 1,484.34 | 1,500.73 | 1,500.73 | 40,100 |
29 Jan 2024 | 1,473.52 | 1,493.78 | 1,468.15 | 1,492.69 | 1,492.69 | 66,900 |
26 Jan 2024 | 1,464.98 | 1,479.97 | 1,463.78 | 1,475.74 | 1,475.74 | 27,900 |
25 Jan 2024 | 1,475.95 | 1,493.18 | 1,459.76 | 1,471.93 | 1,471.93 | 31,100 |
24 Jan 2024 | 1,465.70 | 1,475.88 | 1,460.83 | 1,468.78 | 1,468.78 | 30,100 |
23 Jan 2024 | 1,454.98 | 1,469.99 | 1,450.16 | 1,457.77 | 1,457.77 | 31,600 |
22 Jan 2024 | 1,451.75 | 1,467.92 | 1,450.16 | 1,461.73 | 1,461.73 | 26,900 |
19 Jan 2024 | 1,444.00 | 1,451.55 | 1,435.00 | 1,447.81 | 1,447.81 | 27,800 |
18 Jan 2024 | 1,427.79 | 1,434.50 | 1,414.91 | 1,431.69 | 1,431.69 | 24,900 |
17 Jan 2024 | 1,427.82 | 1,441.84 | 1,416.98 | 1,421.51 | 1,421.51 | 27,200 |
16 Jan 2024 | 1,429.56 | 1,442.05 | 1,411.62 | 1,431.32 | 1,431.32 | 29,700 |
12 Jan 2024 | 1,435.72 | 1,438.11 | 1,418.02 | 1,429.84 | 1,429.84 | 24,500 |
11 Jan 2024 | 1,417.72 | 1,425.30 | 1,397.29 | 1,421.97 | 1,421.97 | 36,200 |
10 Jan 2024 | 1,413.00 | 1,422.52 | 1,402.50 | 1,410.00 | 1,410.00 | 41,200 |
09 Jan 2024 | 1,415.55 | 1,419.99 | 1,401.05 | 1,413.65 | 1,413.65 | 31,800 |
08 Jan 2024 | 1,425.50 | 1,430.05 | 1,407.00 | 1,417.75 | 1,417.75 | 40,800 |
05 Jan 2024 | 1,438.29 | 1,448.97 | 1,425.77 | 1,426.43 | 1,426.43 | 74,900 |
04 Jan 2024 | 1,427.50 | 1,453.24 | 1,425.11 | 1,435.13 | 1,435.13 | 38,600 |
03 Jan 2024 | 1,438.52 | 1,445.20 | 1,423.23 | 1,428.39 | 1,428.39 | 45,400 |
02 Jan 2024 | 1,424.00 | 1,438.52 | 1,424.00 | 1,436.46 | 1,436.46 | 52,500 |
29 Dec 2023 | 1,412.00 | 1,423.89 | 1,407.71 | 1,419.90 | 1,419.90 | 38,100 |
28 Dec 2023 | 1,400.89 | 1,414.52 | 1,398.29 | 1,411.91 | 1,411.91 | 34,700 |
27 Dec 2023 | 1,389.57 | 1,402.63 | 1,389.08 | 1,400.60 | 1,400.60 | 30,600 |
26 Dec 2023 | 1,384.11 | 1,398.20 | 1,380.59 | 1,395.04 | 1,395.04 | 41,800 |
22 Dec 2023 | 1,391.27 | 1,397.99 | 1,379.73 | 1,386.82 | 1,386.82 | 35,500 |
21 Dec 2023 | 1,386.00 | 1,399.10 | 1,375.99 | 1,387.39 | 1,387.39 | 36,000 |
20 Dec 2023 | 1,405.00 | 1,406.36 | 1,383.24 | 1,385.25 | 1,385.25 | 69,600 |
19 Dec 2023 | 1,407.44 | 1,425.00 | 1,400.02 | 1,410.25 | 1,410.25 | 69,600 |
18 Dec 2023 | 1,399.57 | 1,410.88 | 1,395.00 | 1,408.08 | 1,408.08 | 59,500 |
15 Dec 2023 | 1,383.03 | 1,404.98 | 1,376.00 | 1,394.90 | 1,394.90 | 132,400 |
14 Dec 2023 | 1,384.00 | 1,387.95 | 1,359.01 | 1,385.24 | 1,385.24 | 121,500 |
13 Dec 2023 | 1,390.83 | 1,397.70 | 1,383.97 | 1,388.44 | 1,388.44 | 49,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |