Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,649.80 | 1,661.19 | 1,649.80 | 1,654.47 | 1,654.47 | - |
25 Apr 2024 | 1,651.68 | 1,658.58 | 1,632.91 | 1,645.07 | 1,645.07 | 13,995,800 |
24 Apr 2024 | 1,667.81 | 1,667.81 | 1,649.01 | 1,651.90 | 1,651.90 | 12,878,300 |
23 Apr 2024 | 1,660.11 | 1,673.27 | 1,655.62 | 1,667.92 | 1,667.92 | 14,169,500 |
22 Apr 2024 | 1,657.69 | 1,661.39 | 1,645.46 | 1,652.04 | 1,652.04 | 13,892,000 |
19 Apr 2024 | 1,629.60 | 1,651.89 | 1,626.10 | 1,645.66 | 1,645.66 | 15,251,200 |
18 Apr 2024 | 1,634.55 | 1,649.95 | 1,632.38 | 1,646.45 | 1,646.45 | 21,404,600 |
17 Apr 2024 | 1,629.30 | 1,649.33 | 1,625.95 | 1,627.76 | 1,627.76 | 17,718,500 |
16 Apr 2024 | 1,630.80 | 1,632.12 | 1,615.63 | 1,619.97 | 1,619.97 | 16,822,200 |
15 Apr 2024 | 1,652.00 | 1,659.19 | 1,640.90 | 1,641.67 | 1,641.67 | 14,313,100 |
12 Apr 2024 | 1,674.41 | 1,674.95 | 1,635.94 | 1,642.94 | 1,642.94 | 14,215,100 |
11 Apr 2024 | 1,671.02 | 1,671.51 | 1,649.38 | 1,656.90 | 1,656.90 | 19,950,100 |
10 Apr 2024 | 1,679.81 | 1,688.41 | 1,662.43 | 1,681.16 | 1,681.16 | 14,563,200 |
09 Apr 2024 | 1,670.91 | 1,675.76 | 1,663.48 | 1,667.88 | 1,667.88 | 15,145,200 |
08 Apr 2024 | 1,660.03 | 1,681.81 | 1,658.90 | 1,679.10 | 1,679.10 | 14,709,400 |
05 Apr 2024 | 1,643.61 | 1,666.99 | 1,641.00 | 1,665.22 | 1,665.22 | 22,351,500 |
04 Apr 2024 | 1,669.64 | 1,673.36 | 1,661.00 | 1,661.00 | 1,661.00 | 15,786,700 |
03 Apr 2024 | 1,648.67 | 1,671.61 | 1,648.34 | 1,668.34 | 1,668.34 | 20,460,900 |
02 Apr 2024 | 1,657.91 | 1,666.51 | 1,638.34 | 1,643.05 | 1,643.05 | 15,986,400 |
28 Mar 2024 | 1,641.74 | 1,660.02 | 1,637.73 | 1,652.40 | 1,652.40 | 17,187,200 |
27 Mar 2024 | 1,646.07 | 1,650.34 | 1,635.59 | 1,636.93 | 1,636.93 | 28,488,800 |
26 Mar 2024 | 1,632.30 | 1,642.21 | 1,624.57 | 1,641.88 | 1,641.88 | 19,606,500 |
25 Mar 2024 | 1,636.59 | 1,639.26 | 1,624.95 | 1,627.39 | 1,627.39 | 12,037,900 |
22 Mar 2024 | 1,642.85 | 1,649.23 | 1,635.47 | 1,639.08 | 1,639.08 | 16,118,400 |
21 Mar 2024 | 1,642.56 | 1,647.16 | 1,633.72 | 1,643.99 | 1,643.99 | 22,131,700 |
20 Mar 2024 | 1,636.18 | 1,641.86 | 1,634.10 | 1,636.24 | 1,636.24 | 14,918,400 |
19 Mar 2024 | 1,632.94 | 1,644.57 | 1,627.55 | 1,643.74 | 1,643.74 | 15,077,200 |
18 Mar 2024 | 1,628.91 | 1,633.96 | 1,626.10 | 1,630.99 | 1,630.99 | 9,267,600 |
15 Mar 2024 | 1,613.88 | 1,635.31 | 1,613.59 | 1,631.83 | 1,631.83 | 39,815,300 |
14 Mar 2024 | 1,605.03 | 1,613.15 | 1,601.00 | 1,606.89 | 1,606.89 | 26,452,900 |
13 Mar 2024 | 1,610.37 | 1,611.05 | 1,601.24 | 1,603.38 | 1,603.38 | 14,460,000 |
12 Mar 2024 | 1,607.90 | 1,610.83 | 1,600.00 | 1,610.83 | 1,610.83 | 15,961,100 |
11 Mar 2024 | 1,595.44 | 1,608.40 | 1,594.58 | 1,600.66 | 1,600.66 | 17,321,400 |
08 Mar 2024 | 1,607.48 | 1,612.05 | 1,604.19 | 1,605.88 | 1,605.88 | 14,277,300 |
07 Mar 2024 | 1,590.28 | 1,608.13 | 1,588.98 | 1,602.80 | 1,602.80 | 22,188,500 |
06 Mar 2024 | 1,587.76 | 1,596.09 | 1,586.96 | 1,594.51 | 1,594.51 | 23,218,700 |
05 Mar 2024 | 1,571.61 | 1,577.25 | 1,565.94 | 1,577.08 | 1,577.08 | 14,730,800 |
04 Mar 2024 | 1,583.00 | 1,586.95 | 1,577.06 | 1,579.32 | 1,579.32 | 16,953,200 |
01 Mar 2024 | 1,572.83 | 1,579.53 | 1,565.21 | 1,579.32 | 1,579.32 | 22,489,600 |
29 Feb 2024 | 1,583.30 | 1,585.67 | 1,572.11 | 1,573.14 | 1,573.14 | 38,218,800 |
28 Feb 2024 | 1,579.16 | 1,583.31 | 1,572.79 | 1,580.06 | 1,580.06 | 16,484,100 |
27 Feb 2024 | 1,565.61 | 1,574.91 | 1,559.58 | 1,572.70 | 1,572.70 | 18,743,600 |
26 Feb 2024 | 1,579.65 | 1,584.53 | 1,559.05 | 1,566.29 | 1,566.29 | 18,850,500 |
23 Feb 2024 | 1,587.99 | 1,603.69 | 1,583.69 | 1,603.30 | 1,603.30 | 22,120,600 |
22 Feb 2024 | 1,592.76 | 1,598.76 | 1,586.52 | 1,587.44 | 1,587.44 | 15,411,000 |
21 Feb 2024 | 1,563.44 | 1,583.34 | 1,559.92 | 1,578.17 | 1,578.17 | 16,376,200 |
20 Feb 2024 | 1,564.55 | 1,566.89 | 1,556.37 | 1,566.24 | 1,566.24 | 12,658,600 |
19 Feb 2024 | 1,549.13 | 1,564.51 | 1,547.34 | 1,563.99 | 1,563.99 | 14,752,100 |
16 Feb 2024 | 1,546.99 | 1,561.65 | 1,539.14 | 1,547.12 | 1,547.12 | 16,417,700 |
15 Feb 2024 | 1,547.22 | 1,570.07 | 1,544.97 | 1,545.68 | 1,545.68 | 9,750,000 |
14 Feb 2024 | 1,543.80 | 1,555.66 | 1,542.38 | 1,554.87 | 1,554.87 | 13,344,800 |
13 Feb 2024 | 1,543.20 | 1,546.38 | 1,532.61 | 1,539.88 | 1,539.88 | 13,238,100 |
12 Feb 2024 | 1,538.37 | 1,545.39 | 1,536.68 | 1,545.39 | 1,545.39 | 14,761,100 |
09 Feb 2024 | 1,543.02 | 1,544.67 | 1,531.20 | 1,534.53 | 1,534.53 | 16,487,300 |
08 Feb 2024 | 1,522.21 | 1,545.41 | 1,521.28 | 1,540.32 | 1,540.32 | 14,648,600 |
07 Feb 2024 | 1,513.63 | 1,519.98 | 1,503.56 | 1,515.20 | 1,515.20 | 16,719,600 |
06 Feb 2024 | 1,500.06 | 1,502.08 | 1,490.01 | 1,498.66 | 1,498.66 | 14,746,000 |
05 Feb 2024 | 1,511.15 | 1,515.71 | 1,495.79 | 1,495.79 | 1,495.79 | 11,496,100 |
02 Feb 2024 | 1,516.45 | 1,521.79 | 1,502.92 | 1,508.05 | 1,508.05 | 13,166,500 |
01 Feb 2024 | 1,515.11 | 1,525.35 | 1,510.68 | 1,511.39 | 1,511.39 | 12,847,500 |
31 Jan 2024 | 1,527.32 | 1,528.80 | 1,518.96 | 1,522.05 | 1,522.05 | 21,514,600 |
30 Jan 2024 | 1,521.65 | 1,532.80 | 1,518.73 | 1,528.54 | 1,528.54 | 14,380,900 |
29 Jan 2024 | 1,499.21 | 1,521.16 | 1,489.92 | 1,521.16 | 1,521.16 | 16,951,800 |
26 Jan 2024 | 1,495.41 | 1,513.66 | 1,492.48 | 1,506.68 | 1,506.68 | 10,579,400 |
25 Jan 2024 | 1,477.66 | 1,503.69 | 1,477.26 | 1,497.94 | 1,497.94 | 16,866,500 |
24 Jan 2024 | 1,477.96 | 1,482.93 | 1,475.66 | 1,482.69 | 1,482.69 | 12,624,100 |
23 Jan 2024 | 1,473.31 | 1,475.89 | 1,465.01 | 1,469.74 | 1,469.74 | 17,541,900 |
22 Jan 2024 | 1,464.15 | 1,471.09 | 1,458.00 | 1,464.53 | 1,464.53 | 15,817,000 |
19 Jan 2024 | 1,466.85 | 1,467.35 | 1,452.67 | 1,453.85 | 1,453.85 | 14,094,700 |
18 Jan 2024 | 1,454.45 | 1,457.85 | 1,446.36 | 1,455.05 | 1,455.05 | 13,777,400 |
17 Jan 2024 | 1,446.73 | 1,452.89 | 1,439.81 | 1,452.58 | 1,452.58 | 18,825,400 |
16 Jan 2024 | 1,450.29 | 1,459.72 | 1,447.39 | 1,458.84 | 1,458.84 | 16,114,300 |
15 Jan 2024 | 1,467.64 | 1,469.38 | 1,458.24 | 1,462.70 | 1,462.70 | 7,173,200 |
12 Jan 2024 | 1,472.01 | 1,474.91 | 1,455.61 | 1,459.56 | 1,459.56 | 8,811,500 |
11 Jan 2024 | 1,478.89 | 1,478.96 | 1,456.30 | 1,460.32 | 1,460.32 | 13,403,000 |
10 Jan 2024 | 1,485.80 | 1,490.15 | 1,469.83 | 1,470.62 | 1,470.62 | 14,611,500 |
09 Jan 2024 | 1,501.91 | 1,505.40 | 1,489.28 | 1,489.28 | 1,489.28 | 13,415,100 |
08 Jan 2024 | 1,493.45 | 1,503.73 | 1,482.07 | 1,502.58 | 1,502.58 | 15,293,600 |
05 Jan 2024 | 1,484.26 | 1,494.63 | 1,474.61 | 1,493.08 | 1,493.08 | 10,936,000 |
04 Jan 2024 | 1,480.97 | 1,496.53 | 1,480.92 | 1,495.93 | 1,495.93 | 11,216,200 |
03 Jan 2024 | 1,494.01 | 1,498.28 | 1,472.92 | 1,480.00 | 1,480.00 | 14,198,200 |
02 Jan 2024 | 1,510.48 | 1,512.71 | 1,496.74 | 1,500.45 | 1,500.45 | 8,823,300 |
29 Dec 2023 | 1,502.31 | 1,506.36 | 1,501.23 | 1,501.54 | 1,501.54 | 3,449,900 |
28 Dec 2023 | 1,518.46 | 1,518.56 | 1,501.12 | 1,501.97 | 1,501.97 | 4,541,500 |
27 Dec 2023 | 1,509.14 | 1,516.73 | 1,504.52 | 1,514.50 | 1,514.50 | 7,202,000 |
22 Dec 2023 | 1,489.26 | 1,505.52 | 1,489.10 | 1,505.44 | 1,505.44 | 4,312,300 |
21 Dec 2023 | 1,484.47 | 1,496.97 | 1,484.01 | 1,493.22 | 1,493.22 | 8,890,700 |
20 Dec 2023 | 1,492.36 | 1,497.62 | 1,484.92 | 1,493.35 | 1,493.35 | 14,731,300 |
19 Dec 2023 | 1,484.84 | 1,495.41 | 1,482.48 | 1,489.80 | 1,489.80 | 11,545,200 |
18 Dec 2023 | 1,473.72 | 1,482.85 | 1,472.31 | 1,482.15 | 1,482.15 | 11,881,100 |
15 Dec 2023 | 1,486.63 | 1,494.14 | 1,479.83 | 1,486.42 | 1,486.42 | 35,014,800 |
14 Dec 2023 | 1,482.86 | 1,491.34 | 1,465.33 | 1,476.69 | 1,476.69 | 25,899,700 |
13 Dec 2023 | 1,464.57 | 1,465.07 | 1,453.09 | 1,453.24 | 1,453.24 | 16,824,100 |
12 Dec 2023 | 1,460.38 | 1,468.14 | 1,454.53 | 1,456.83 | 1,456.83 | 12,344,000 |
11 Dec 2023 | 1,455.99 | 1,465.35 | 1,454.23 | 1,460.83 | 1,460.83 | 13,121,100 |
08 Dec 2023 | 1,457.88 | 1,461.75 | 1,449.91 | 1,459.13 | 1,459.13 | 30,542,200 |
07 Dec 2023 | 1,459.15 | 1,467.18 | 1,453.65 | 1,458.07 | 1,458.07 | 13,277,400 |
06 Dec 2023 | 1,456.35 | 1,469.39 | 1,449.23 | 1,467.63 | 1,467.63 | 14,892,200 |
05 Dec 2023 | 1,444.74 | 1,450.81 | 1,442.92 | 1,450.81 | 1,450.81 | 14,878,700 |
04 Dec 2023 | 1,442.83 | 1,449.30 | 1,436.15 | 1,445.68 | 1,445.68 | 11,824,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |