Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1,491.5500 | 1,500.2100 | 1,491.5500 | 1,498.6000 | 1,498.6000 | - |
20 May 2024 | 1,488.8779 | 1,497.5164 | 1,488.3977 | 1,488.8779 | 1,488.8779 | - |
17 May 2024 | 1,486.0265 | 1,497.3989 | 1,485.6821 | 1,485.5314 | 1,485.5314 | - |
16 May 2024 | 1,501.8097 | 1,502.9640 | 1,487.1829 | 1,502.8978 | 1,502.8978 | - |
15 May 2024 | 1,502.4259 | 1,506.3969 | 1,492.3318 | 1,502.5833 | 1,502.5833 | - |
14 May 2024 | 1,501.9713 | 1,509.6628 | 1,501.9713 | 1,502.0210 | 1,502.0210 | - |
13 May 2024 | 1,511.5953 | 1,514.6063 | 1,505.3132 | 1,511.4286 | 1,511.4286 | - |
10 May 2024 | 1,506.5676 | 1,511.9055 | 1,504.0670 | 1,507.1472 | 1,507.1472 | - |
09 May 2024 | 1,500.0908 | 1,508.8936 | 1,500.0908 | 1,499.9174 | 1,499.9174 | - |
08 May 2024 | 1,494.6830 | 1,503.9004 | 1,492.6045 | 1,494.1455 | 1,494.1455 | - |
07 May 2024 | 1,491.2008 | 1,500.8276 | 1,491.2008 | 1,491.1447 | 1,491.1447 | - |
06 May 2024 | 1,495.7722 | 1,502.9714 | 1,493.8901 | 1,495.7228 | 1,495.7228 | - |
03 May 2024 | 1,501.1266 | 1,505.1188 | 1,489.6652 | 1,499.9341 | 1,499.9341 | - |
02 May 2024 | 1,500.3110 | 1,510.5803 | 1,498.8734 | 1,500.3792 | 1,500.3792 | - |
01 May 2024 | 1,506.2622 | 1,508.1340 | 1,482.5895 | 1,506.5980 | 1,506.5980 | - |
30 Apr 2024 | 1,509.1340 | 1,516.5616 | 1,507.5582 | 1,509.3329 | 1,509.3329 | - |
29 Apr 2024 | 1,507.1083 | 1,514.3481 | 1,505.7571 | 1,507.0093 | 1,507.0093 | - |
26 Apr 2024 | 1,502.7882 | 1,510.1910 | 1,502.1931 | 1,503.1423 | 1,503.1423 | - |
25 Apr 2024 | 1,505.7245 | 1,507.5991 | 1,501.8660 | 1,505.6998 | 1,505.6998 | - |
24 Apr 2024 | 1,503.0654 | 1,507.9790 | 1,498.1261 | 1,503.1066 | 1,503.1066 | - |
23 Apr 2024 | 1,511.4938 | 1,513.5212 | 1,505.8730 | 1,511.9772 | 1,511.9772 | - |
22 Apr 2024 | 1,507.8248 | 1,518.3688 | 1,507.3256 | 1,508.1559 | 1,508.1559 | - |
19 Apr 2024 | 1,510.9591 | 1,541.1287 | 1,509.3750 | 1,511.7540 | 1,511.7540 | - |
18 Apr 2024 | 1,514.8127 | 1,516.4888 | 1,506.6309 | 1,514.7961 | 1,514.7961 | - |
17 Apr 2024 | 1,521.6530 | 1,524.0328 | 1,515.0592 | 1,523.6416 | 1,523.6416 | - |
16 Apr 2024 | 1,521.6431 | 1,532.8733 | 1,520.6688 | 1,521.7849 | 1,521.7849 | - |
15 Apr 2024 | 1,509.7670 | 1,519.9081 | 1,509.4146 | 1,509.7340 | 1,509.7340 | - |
12 Apr 2024 | 1,503.4513 | 1,521.3490 | 1,501.8347 | 1,503.3439 | 1,503.3439 | - |
11 Apr 2024 | 1,493.4104 | 1,505.4408 | 1,491.1606 | 1,493.5576 | 1,493.5576 | - |
10 Apr 2024 | 1,493.8988 | 1,498.4767 | 1,488.5092 | 1,494.6572 | 1,494.6572 | - |
09 Apr 2024 | 1,496.1772 | 1,500.2880 | 1,487.7302 | 1,496.0450 | 1,496.0450 | - |
08 Apr 2024 | 1,494.8190 | 1,499.5797 | 1,493.3401 | 1,494.9183 | 1,494.9183 | - |
05 Apr 2024 | 1,498.8964 | 1,504.5977 | 1,491.0884 | 1,498.9130 | 1,498.9130 | - |
04 Apr 2024 | 1,488.3551 | 1,492.8136 | 1,483.1495 | 1,489.4185 | 1,489.4185 | - |
03 Apr 2024 | 1,487.9159 | 1,492.4164 | 1,481.4729 | 1,487.6918 | 1,487.6918 | - |
02 Apr 2024 | 1,497.8232 | 1,497.8232 | 1,483.1241 | 1,497.6411 | 1,497.6411 | - |
01 Apr 2024 | 1,491.3423 | 1,497.8274 | 1,489.4702 | 1,491.5240 | 1,491.5240 | - |
29 Mar 2024 | 1,497.7559 | 1,497.7559 | 1,487.4768 | 1,497.6229 | 1,497.6229 | - |
28 Mar 2024 | 1,490.3390 | 1,497.5797 | 1,483.4214 | 1,490.4377 | 1,490.4377 | - |
27 Mar 2024 | 1,486.0146 | 1,493.6735 | 1,484.4775 | 1,485.8502 | 1,485.8502 | - |
26 Mar 2024 | 1,488.5920 | 1,490.3235 | 1,482.9952 | 1,488.5839 | 1,488.5839 | - |
25 Mar 2024 | 1,496.6361 | 1,497.0697 | 1,486.8242 | 1,496.8446 | 1,496.8446 | - |
22 Mar 2024 | 1,485.8320 | 1,496.9508 | 1,480.3770 | 1,486.6200 | 1,486.6200 | - |
21 Mar 2024 | 1,499.0995 | 1,501.8939 | 1,479.1139 | 1,501.8376 | 1,501.8376 | - |
20 Mar 2024 | 1,504.6027 | 1,507.8800 | 1,500.8246 | 1,504.6704 | 1,504.6704 | - |
19 Mar 2024 | 1,505.6729 | 1,509.7944 | 1,503.4346 | 1,505.3348 | 1,505.3348 | - |
18 Mar 2024 | 1,504.6487 | 1,511.5802 | 1,504.2316 | 1,504.6912 | 1,504.6912 | - |
15 Mar 2024 | 1,494.6619 | 1,508.5024 | 1,494.6619 | 1,494.4252 | 1,494.4252 | - |
14 Mar 2024 | 1,495.5032 | 1,499.6357 | 1,492.5994 | 1,495.4691 | 1,495.4691 | - |
13 Mar 2024 | 1,494.3986 | 1,501.7418 | 1,491.8960 | 1,494.2732 | 1,494.2732 | - |
12 Mar 2024 | 1,493.6631 | 1,496.7261 | 1,440.5959 | 1,493.6455 | 1,493.6455 | - |
11 Mar 2024 | 1,499.9772 | 1,501.0402 | 1,490.0068 | 1,499.8575 | 1,499.8575 | - |
08 Mar 2024 | 1,506.1674 | 1,511.5294 | 1,479.5565 | 1,505.7555 | 1,505.7555 | - |
07 Mar 2024 | 1,505.1469 | 1,511.5808 | 1,504.4026 | 1,504.1256 | 1,504.1256 | - |
06 Mar 2024 | 1,509.0983 | 1,511.6677 | 1,505.0948 | 1,509.4613 | 1,509.4613 | - |
05 Mar 2024 | 1,502.1436 | 1,513.0972 | 1,501.3525 | 1,502.1266 | 1,502.1266 | - |
04 Mar 2024 | 1,506.4688 | 1,511.3630 | 1,501.8169 | 1,506.6052 | 1,506.6052 | - |
01 Mar 2024 | 1,509.7101 | 1,511.3972 | 1,499.9888 | 1,509.3486 | 1,509.3486 | - |
29 Feb 2024 | 1,518.4032 | 1,520.8074 | 1,508.3986 | 1,517.1786 | 1,517.1786 | - |
28 Feb 2024 | 1,512.4939 | 1,520.7627 | 1,512.3369 | 1,515.2919 | 1,515.2919 | - |
27 Feb 2024 | 1,513.0879 | 1,515.3909 | 1,509.8932 | 1,513.0879 | 1,513.0879 | - |
26 Feb 2024 | 1,509.0715 | 1,514.6926 | 1,506.9967 | 1,509.1656 | 1,509.1656 | - |
23 Feb 2024 | 1,507.8051 | 1,513.9763 | 1,507.3523 | 1,508.0706 | 1,508.0706 | - |
22 Feb 2024 | 1,515.8308 | 1,516.8182 | 1,505.3271 | 1,516.0032 | 1,516.0032 | - |
21 Feb 2024 | 1,512.3340 | 1,517.5627 | 1,511.3706 | 1,512.3596 | 1,512.3596 | - |
20 Feb 2024 | 1,510.9651 | 1,516.5439 | 1,507.5222 | 1,510.2507 | 1,510.2507 | - |
19 Feb 2024 | 1,511.8534 | 1,516.9792 | 1,511.5742 | 1,511.9564 | 1,511.9564 | - |
16 Feb 2024 | 1,504.0005 | 1,516.7252 | 1,498.8296 | 1,509.2190 | 1,509.2190 | - |
15 Feb 2024 | 1,497.8650 | 1,513.4883 | 1,497.8650 | 1,497.8650 | 1,497.8650 | - |
14 Feb 2024 | 1,510.2117 | 1,510.6515 | 1,500.3264 | 1,510.9391 | 1,510.9391 | - |
13 Feb 2024 | 1,517.1086 | 1,518.1178 | 1,496.4106 | 1,517.1433 | 1,517.1433 | - |
12 Feb 2024 | 1,521.9043 | 1,523.6162 | 1,514.4747 | 1,521.9564 | 1,521.9564 | - |
09 Feb 2024 | 1,524.5673 | 1,525.9158 | 1,513.5017 | 1,524.2931 | 1,524.2931 | - |
08 Feb 2024 | 1,519.2866 | 1,523.9143 | 1,515.2909 | 1,518.4948 | 1,518.4948 | - |
07 Feb 2024 | 1,525.7212 | 1,527.0239 | 1,518.0527 | 1,525.7826 | 1,525.7826 | - |
06 Feb 2024 | 1,531.2417 | 1,531.3462 | 1,519.3556 | 1,531.3209 | 1,531.3209 | - |
05 Feb 2024 | 1,543.1157 | 1,543.2849 | 1,530.7892 | 1,543.3293 | 1,543.3293 | - |
02 Feb 2024 | 1,549.5249 | 1,550.0817 | 1,534.6896 | 1,549.4707 | 1,549.4707 | - |
01 Feb 2024 | 1,546.8762 | 1,551.0763 | 1,540.0671 | 1,546.9210 | 1,546.9210 | - |
31 Jan 2024 | 1,542.9573 | 1,554.6205 | 1,540.2372 | 1,539.1273 | 1,539.1273 | - |
30 Jan 2024 | 1,547.2217 | 1,547.2217 | 1,537.9191 | 1,547.7786 | 1,547.7786 | - |
29 Jan 2024 | 1,546.0778 | 1,552.3917 | 1,542.2886 | 1,546.2655 | 1,546.2655 | - |
26 Jan 2024 | 1,539.9910 | 1,547.9474 | 1,537.7178 | 1,539.9617 | 1,539.9617 | - |
25 Jan 2024 | 1,543.7905 | 1,551.5000 | 1,537.2151 | 1,540.8296 | 1,540.8296 | - |
24 Jan 2024 | 1,536.8590 | 1,544.8369 | 1,536.8590 | 1,537.0941 | 1,537.0941 | - |
23 Jan 2024 | 1,540.1183 | 1,542.0444 | 1,533.1442 | 1,540.5253 | 1,540.5253 | - |
22 Jan 2024 | 1,536.4199 | 1,546.0493 | 1,532.7417 | 1,536.1812 | 1,536.1812 | - |
19 Jan 2024 | 1,543.8516 | 1,543.8516 | 1,532.3441 | 1,540.6570 | 1,540.6570 | - |
18 Jan 2024 | 1,554.7137 | 1,557.0232 | 1,540.0598 | 1,555.0902 | 1,555.0902 | - |
17 Jan 2024 | 1,553.2561 | 1,562.6854 | 1,550.9500 | 1,552.8613 | 1,552.8613 | - |
16 Jan 2024 | 1,541.7640 | 1,555.8929 | 1,541.7640 | 1,541.7443 | 1,541.7443 | - |
15 Jan 2024 | 1,537.5413 | 1,548.0175 | 1,536.4252 | 1,537.6675 | 1,537.6675 | - |
12 Jan 2024 | 1,542.5668 | 1,545.5223 | 1,531.5803 | 1,541.7039 | 1,541.7039 | - |
11 Jan 2024 | 1,549.3124 | 1,552.0409 | 1,539.0295 | 1,548.9795 | 1,548.9795 | - |
10 Jan 2024 | 1,547.7562 | 1,551.1077 | 1,544.5239 | 1,548.1350 | 1,548.1350 | - |
09 Jan 2024 | 1,546.8063 | 1,552.7788 | 1,544.6080 | 1,546.7333 | 1,546.7333 | - |
08 Jan 2024 | 1,543.8081 | 1,553.6399 | 1,542.0826 | 1,543.9532 | 1,543.9532 | - |
05 Jan 2024 | 1,541.6552 | 1,548.9086 | 1,536.4294 | 1,542.2489 | 1,542.2489 | - |
04 Jan 2024 | 1,542.0204 | 1,547.1373 | 1,535.8359 | 1,542.7629 | 1,542.7629 | - |
03 Jan 2024 | 1,538.1503 | 1,544.9473 | 1,531.5687 | 1,538.0959 | 1,538.0959 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |