Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 2,323.05 | 2,331.04 | 2,306.29 | 2,306.29 | 2,306.29 | 11,444,892 |
22 Apr 2024 | 2,376.41 | 2,382.38 | 2,314.66 | 2,323.06 | 2,323.06 | 12,224,399 |
21 Apr 2024 | 2,390.17 | 2,392.48 | 2,373.68 | 2,376.44 | 2,376.44 | 8,187,865 |
20 Apr 2024 | 2,398.15 | 2,403.98 | 2,384.55 | 2,390.17 | 2,390.17 | 12,505,202 |
19 Apr 2024 | 2,387.43 | 2,464.35 | 2,384.58 | 2,398.14 | 2,398.14 | 29,624,194 |
18 Apr 2024 | 2,395.95 | 2,405.70 | 2,385.31 | 2,387.43 | 2,387.43 | 11,033,988 |
17 Apr 2024 | 2,402.25 | 2,417.84 | 2,385.27 | 2,395.95 | 2,395.95 | 16,653,096 |
16 Apr 2024 | 2,436.10 | 2,448.77 | 2,387.13 | 2,402.25 | 2,402.25 | 30,650,588 |
15 Apr 2024 | 2,394.86 | 2,474.65 | 2,343.49 | 2,436.10 | 2,436.10 | 41,103,034 |
14 Apr 2024 | 2,447.33 | 2,505.65 | 2,378.57 | 2,394.86 | 2,394.86 | 64,838,315 |
13 Apr 2024 | 2,358.38 | 3,097.90 | 2,348.90 | 2,447.33 | 2,447.33 | 127,262,590 |
12 Apr 2024 | 2,365.91 | 2,425.04 | 2,317.42 | 2,358.38 | 2,358.38 | 26,962,985 |
11 Apr 2024 | 2,323.70 | 2,367.43 | 2,318.20 | 2,365.91 | 2,365.91 | 7,555,339 |
10 Apr 2024 | 2,332.94 | 2,340.18 | 2,305.23 | 2,323.70 | 2,323.70 | 11,093,143 |
09 Apr 2024 | 2,319.24 | 2,347.50 | 2,317.28 | 2,332.94 | 2,332.94 | 10,116,827 |
08 Apr 2024 | 2,289.19 | 2,326.66 | 2,286.17 | 2,319.35 | 2,319.35 | 9,481,568 |
07 Apr 2024 | 2,303.87 | 2,311.25 | 2,286.48 | 2,289.19 | 2,289.19 | 7,751,433 |
06 Apr 2024 | 2,317.16 | 2,317.34 | 2,302.13 | 2,303.87 | 2,303.87 | 6,409,043 |
05 Apr 2024 | 2,270.55 | 2,321.21 | 2,250.82 | 2,317.16 | 2,317.16 | 11,870,910 |
04 Apr 2024 | 2,300.30 | 2,301.06 | 2,270.52 | 2,270.65 | 2,270.65 | 10,166,068 |
03 Apr 2024 | 2,262.98 | 2,316.33 | 2,254.29 | 2,300.30 | 2,300.30 | 17,072,201 |
02 Apr 2024 | 2,233.74 | 2,265.96 | 2,228.03 | 2,262.98 | 2,262.98 | 12,756,789 |
01 Apr 2024 | 2,220.93 | 2,243.82 | 2,213.70 | 2,233.74 | 2,233.74 | 7,866,554 |
31 Mar 2024 | 2,208.10 | 2,221.11 | 2,205.92 | 2,220.93 | 2,220.93 | 4,139,438 |
30 Mar 2024 | 2,217.90 | 2,221.43 | 2,204.26 | 2,208.10 | 2,208.10 | 4,231,615 |
29 Mar 2024 | 2,213.75 | 2,218.33 | 2,203.05 | 2,217.90 | 2,217.90 | 5,199,364 |
28 Mar 2024 | 2,168.63 | 2,216.48 | 2,164.30 | 2,213.75 | 2,213.75 | 9,068,605 |
27 Mar 2024 | 2,164.54 | 2,174.63 | 2,159.31 | 2,168.57 | 2,168.57 | 7,882,899 |
26 Mar 2024 | 2,167.08 | 2,182.04 | 2,159.28 | 2,164.54 | 2,164.54 | 8,401,743 |
25 Mar 2024 | 2,158.84 | 2,178.15 | 2,151.50 | 2,167.08 | 2,167.08 | 9,925,125 |
24 Mar 2024 | 2,148.24 | 2,162.32 | 2,141.05 | 2,158.84 | 2,158.84 | 5,402,318 |
23 Mar 2024 | 2,150.17 | 2,160.72 | 2,144.88 | 2,148.24 | 2,148.24 | 4,863,553 |
22 Mar 2024 | 2,173.51 | 2,178.69 | 2,143.61 | 2,150.17 | 2,150.17 | 8,906,041 |
21 Mar 2024 | 2,184.35 | 2,197.18 | 2,158.49 | 2,173.57 | 2,173.57 | 11,737,337 |
20 Mar 2024 | 2,131.60 | 2,189.26 | 2,128.00 | 2,184.35 | 2,184.35 | 18,383,549 |
19 Mar 2024 | 2,142.11 | 2,144.44 | 2,126.48 | 2,131.60 | 2,131.60 | 16,887,655 |
18 Mar 2024 | 2,120.38 | 2,142.16 | 2,117.03 | 2,142.11 | 2,142.11 | 9,956,132 |
17 Mar 2024 | 2,120.22 | 2,126.76 | 2,109.86 | 2,120.38 | 2,120.38 | 9,416,852 |
16 Mar 2024 | 2,135.15 | 2,137.41 | 2,109.30 | 2,120.22 | 2,120.22 | 10,822,539 |
15 Mar 2024 | 2,144.03 | 2,151.21 | 2,124.75 | 2,135.15 | 2,135.15 | 15,083,098 |
14 Mar 2024 | 2,154.39 | 2,159.53 | 2,138.87 | 2,144.03 | 2,144.03 | 11,155,268 |
13 Mar 2024 | 2,144.09 | 2,162.86 | 2,139.91 | 2,154.38 | 2,154.38 | 8,748,570 |
12 Mar 2024 | 2,159.76 | 2,162.51 | 2,135.07 | 2,144.09 | 2,144.09 | 12,560,179 |
11 Mar 2024 | 2,140.96 | 2,168.92 | 2,133.09 | 2,159.76 | 2,159.76 | 13,398,293 |
10 Mar 2024 | 2,133.60 | 2,140.95 | 2,124.64 | 2,140.95 | 2,140.95 | 10,003,006 |
09 Mar 2024 | 2,135.25 | 2,143.63 | 2,131.63 | 2,133.60 | 2,133.60 | 8,536,686 |
08 Mar 2024 | 2,133.29 | 2,164.95 | 2,126.21 | 2,135.25 | 2,135.25 | 14,430,253 |
07 Mar 2024 | 2,111.33 | 2,139.12 | 2,111.10 | 2,133.30 | 2,133.30 | 16,907,913 |
06 Mar 2024 | 2,093.17 | 2,117.81 | 2,089.39 | 2,111.33 | 2,111.33 | 19,225,908 |
05 Mar 2024 | 2,068.92 | 2,094.17 | 2,062.06 | 2,093.19 | 2,093.19 | 34,485,732 |
04 Mar 2024 | 2,024.90 | 2,075.34 | 2,010.45 | 2,068.94 | 2,068.94 | 27,159,991 |
03 Mar 2024 | 2,030.83 | 2,037.78 | 2,018.02 | 2,024.63 | 2,024.63 | 12,478,973 |
02 Mar 2024 | 2,023.58 | 2,034.79 | 2,020.36 | 2,030.92 | 2,030.92 | 8,927,936 |
01 Mar 2024 | 1,996.33 | 2,035.18 | 1,996.33 | 2,023.88 | 2,023.88 | 26,570,241 |
29 Feb 2024 | 2,019.83 | 2,025.64 | 1,992.67 | 1,995.54 | 1,995.54 | 16,329,689 |
28 Feb 2024 | 2,004.75 | 2,021.02 | 2,002.23 | 2,019.91 | 2,019.91 | 15,753,176 |
27 Feb 2024 | 2,006.24 | 2,009.02 | 2,001.86 | 2,004.74 | 2,004.74 | 9,900,768 |
26 Feb 2024 | 2,007.14 | 2,011.83 | 2,003.22 | 2,006.23 | 2,006.23 | 8,520,683 |
25 Feb 2024 | 2,006.63 | 2,010.02 | 1,999.26 | 2,007.37 | 2,007.37 | 4,181,105 |
24 Feb 2024 | 2,008.47 | 2,010.36 | 2,005.87 | 2,006.63 | 2,006.63 | 3,440,889 |
23 Feb 2024 | 2,000.01 | 2,013.26 | 1,994.67 | 2,008.48 | 2,008.48 | 6,912,122 |
22 Feb 2024 | 2,002.86 | 2,007.96 | 1,996.55 | 2,000.15 | 2,000.15 | 7,163,863 |
21 Feb 2024 | 2,003.39 | 2,008.15 | 2,000.38 | 2,002.67 | 2,002.67 | 6,309,840 |
20 Feb 2024 | 1,989.16 | 2,007.67 | 1,988.29 | 2,003.43 | 2,003.43 | 8,343,094 |
19 Feb 2024 | 1,991.51 | 1,998.90 | 1,988.89 | 1,989.15 | 1,989.15 | 7,438,950 |
18 Feb 2024 | 1,988.76 | 1,991.50 | 1,985.10 | 1,991.34 | 1,991.34 | 5,704,784 |
17 Feb 2024 | 1,987.68 | 1,992.14 | 1,986.01 | 1,988.71 | 1,988.71 | 5,348,225 |
16 Feb 2024 | 1,983.05 | 1,991.71 | 1,980.62 | 1,987.68 | 1,987.68 | 7,327,593 |
15 Feb 2024 | 1,982.33 | 1,988.79 | 1,976.00 | 1,982.80 | 1,982.80 | 7,247,245 |
14 Feb 2024 | 1,991.00 | 1,993.30 | 1,976.64 | 1,982.31 | 1,982.31 | 9,098,243 |
13 Feb 2024 | 2,000.52 | 2,008.82 | 1,983.32 | 1,991.05 | 1,991.05 | 7,266,747 |
12 Feb 2024 | 2,005.15 | 2,007.70 | 1,997.32 | 2,000.06 | 2,000.06 | 12,457,318 |
11 Feb 2024 | 2,000.62 | 2,005.50 | 1,997.20 | 2,005.06 | 2,005.06 | 4,128,472 |
10 Feb 2024 | 2,003.63 | 2,008.46 | 1,998.01 | 2,000.72 | 2,000.72 | 6,741,632 |
09 Feb 2024 | 2,011.31 | 2,014.26 | 2,002.94 | 2,003.13 | 2,003.13 | 10,984,246 |
08 Feb 2024 | 2,015.81 | 2,017.29 | 2,007.26 | 2,010.81 | 2,010.81 | 8,401,669 |
07 Feb 2024 | 2,016.64 | 2,022.45 | 2,011.30 | 2,015.43 | 2,015.43 | 5,807,315 |
06 Feb 2024 | 2,004.52 | 2,021.80 | 2,003.76 | 2,016.67 | 2,016.67 | 4,307,959 |
05 Feb 2024 | 2,019.22 | 2,019.60 | 2,002.33 | 2,004.48 | 2,004.48 | 4,545,030 |
04 Feb 2024 | 2,019.42 | 2,022.15 | 2,016.33 | 2,019.25 | 2,019.25 | 4,232,769 |
03 Feb 2024 | 2,023.56 | 2,027.23 | 2,018.72 | 2,019.40 | 2,019.40 | 3,090,358 |
02 Feb 2024 | 2,035.10 | 2,037.15 | 2,016.75 | 2,023.73 | 2,023.73 | 4,917,478 |
01 Feb 2024 | 2,018.73 | 2,042.26 | 2,016.18 | 2,035.13 | 2,035.13 | 6,014,557 |
31 Jan 2024 | 2,014.93 | 2,033.82 | 2,012.38 | 2,019.11 | 2,019.11 | 8,985,921 |
30 Jan 2024 | 2,009.05 | 2,015.32 | 2,003.73 | 2,015.32 | 2,015.32 | 8,519,666 |
29 Jan 2024 | 2,006.92 | 2,015.05 | 2,003.09 | 2,009.04 | 2,009.04 | 8,424,836 |
28 Jan 2024 | 1,998.70 | 2,007.17 | 1,997.38 | 2,006.89 | 2,006.89 | 4,615,480 |
27 Jan 2024 | 1,998.88 | 2,002.55 | 1,996.52 | 1,998.88 | 1,998.88 | 4,150,218 |
26 Jan 2024 | 2,003.25 | 2,008.26 | 1,998.23 | 1,998.93 | 1,998.93 | 4,969,027 |
25 Jan 2024 | 2,003.42 | 2,008.84 | 1,995.59 | 2,003.25 | 2,003.25 | 5,484,019 |
24 Jan 2024 | 2,008.31 | 2,013.82 | 1,999.55 | 2,003.42 | 2,003.42 | 4,619,465 |
23 Jan 2024 | 1,998.95 | 2,012.19 | 1,998.43 | 2,008.29 | 2,008.29 | 6,122,015 |
22 Jan 2024 | 2,007.00 | 2,009.85 | 1,998.20 | 1,998.95 | 1,998.95 | 7,260,551 |
21 Jan 2024 | 2,011.68 | 2,012.93 | 2,005.97 | 2,006.84 | 2,006.84 | 3,766,999 |
20 Jan 2024 | 2,010.11 | 2,013.69 | 2,006.47 | 2,011.64 | 2,011.64 | 3,312,812 |
19 Jan 2024 | 2,013.80 | 2,020.31 | 2,007.20 | 2,010.46 | 2,010.46 | 6,582,468 |
18 Jan 2024 | 2,003.71 | 2,014.12 | 2,001.94 | 2,013.67 | 2,013.67 | 6,073,340 |
17 Jan 2024 | 2,017.14 | 2,020.97 | 1,999.76 | 2,003.48 | 2,003.48 | 5,566,316 |
16 Jan 2024 | 2,038.50 | 2,040.85 | 2,014.38 | 2,017.20 | 2,017.20 | 4,972,351 |
15 Jan 2024 | 2,019.14 | 2,044.12 | 2,019.14 | 2,038.78 | 2,038.78 | 7,120,516 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |