Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2,880.93 | 3,005.57 | 2,856.17 | 2,970.84 | 2,970.84 | 38,658,793,472 |
20 May 2024 | 2,457.95 | 2,469.22 | 2,407.78 | 2,417.64 | 2,417.64 | 6,884,790,411 |
19 May 2024 | 2,435.70 | 2,476.81 | 2,430.31 | 2,458.05 | 2,458.05 | 7,404,214,838 |
18 May 2024 | 2,324.23 | 2,456.63 | 2,318.53 | 2,435.36 | 2,435.36 | 11,373,037,131 |
17 May 2024 | 2,392.69 | 2,397.51 | 2,308.31 | 2,324.23 | 2,324.23 | 10,287,289,301 |
16 May 2024 | 2,289.59 | 2,396.76 | 2,275.74 | 2,393.51 | 2,393.51 | 11,559,030,221 |
15 May 2024 | 2,348.31 | 2,357.49 | 2,275.87 | 2,289.53 | 2,289.53 | 9,889,121,862 |
14 May 2024 | 2,338.97 | 2,390.11 | 2,287.59 | 2,348.43 | 2,348.43 | 10,631,740,843 |
13 May 2024 | 2,324.86 | 2,367.27 | 2,326.51 | 2,338.88 | 2,338.88 | 4,718,921,961 |
12 May 2024 | 2,323.04 | 2,349.23 | 2,306.04 | 2,324.82 | 2,324.82 | 5,426,315,023 |
11 May 2024 | 2,424.15 | 2,434.23 | 2,299.26 | 2,323.00 | 2,323.00 | 9,802,528,037 |
10 May 2024 | 2,380.49 | 2,440.90 | 2,368.99 | 2,423.98 | 2,423.98 | 8,672,243,799 |
09 May 2024 | 2,404.81 | 2,431.97 | 2,351.52 | 2,380.24 | 2,380.24 | 9,438,541,641 |
08 May 2024 | 2,438.03 | 2,494.76 | 2,402.17 | 2,405.02 | 2,405.02 | 9,393,610,415 |
07 May 2024 | 2,501.88 | 2,560.21 | 2,426.61 | 2,438.01 | 2,438.01 | 10,355,173,678 |
06 May 2024 | 2,484.57 | 2,526.34 | 2,451.06 | 2,501.67 | 2,501.67 | 7,003,991,415 |
05 May 2024 | 2,473.12 | 2,524.34 | 2,467.26 | 2,484.52 | 2,484.52 | 6,601,237,028 |
04 May 2024 | 2,382.87 | 2,491.84 | 2,357.99 | 2,473.06 | 2,473.06 | 10,249,230,706 |
03 May 2024 | 2,369.14 | 2,405.90 | 2,308.93 | 2,382.90 | 2,382.90 | 10,497,489,348 |
02 May 2024 | 2,410.96 | 2,417.96 | 2,254.99 | 2,369.13 | 2,369.13 | 15,958,914,546 |
01 May 2024 | 2,560.12 | 2,587.82 | 2,335.33 | 2,411.98 | 2,411.98 | 14,626,540,018 |
30 Apr 2024 | 2,607.86 | 2,624.49 | 2,489.02 | 2,560.16 | 2,560.16 | 11,968,840,269 |
29 Apr 2024 | 2,604.30 | 2,651.77 | 2,601.82 | 2,608.21 | 2,608.21 | 9,096,333,180 |
28 Apr 2024 | 2,505.99 | 2,626.71 | 2,459.43 | 2,604.24 | 2,604.24 | 9,465,718,646 |
27 Apr 2024 | 2,523.66 | 2,533.90 | 2,490.20 | 2,506.34 | 2,506.34 | 8,505,355,835 |
26 Apr 2024 | 2,519.92 | 2,550.33 | 2,456.58 | 2,523.76 | 2,523.76 | 11,184,817,233 |
25 Apr 2024 | 2,585.42 | 2,648.56 | 2,493.76 | 2,520.06 | 2,520.06 | 11,236,840,422 |
24 Apr 2024 | 2,592.45 | 2,621.17 | 2,552.20 | 2,585.38 | 2,585.38 | 8,876,009,966 |
23 Apr 2024 | 2,543.39 | 2,614.96 | 2,527.10 | 2,592.50 | 2,592.50 | 9,768,576,907 |
22 Apr 2024 | 2,552.81 | 2,585.10 | 2,522.07 | 2,543.09 | 2,543.09 | 7,590,900,278 |
21 Apr 2024 | 2,473.51 | 2,563.40 | 2,443.03 | 2,552.86 | 2,552.86 | 8,018,954,359 |
20 Apr 2024 | 2,465.62 | 2,514.83 | 2,314.32 | 2,473.34 | 2,473.34 | 16,492,835,348 |
19 Apr 2024 | 2,396.70 | 2,487.18 | 2,373.83 | 2,465.68 | 2,465.68 | 12,210,717,573 |
18 Apr 2024 | 2,481.71 | 2,513.33 | 2,348.56 | 2,396.72 | 2,396.72 | 14,222,542,549 |
17 Apr 2024 | 2,491.58 | 2,514.00 | 2,411.48 | 2,481.70 | 2,481.70 | 15,639,879,864 |
16 Apr 2024 | 2,533.62 | 2,623.89 | 2,432.77 | 2,491.95 | 2,491.95 | 17,616,121,371 |
15 Apr 2024 | 2,412.74 | 2,548.61 | 2,339.59 | 2,533.71 | 2,533.71 | 20,454,884,555 |
14 Apr 2024 | 2,603.31 | 2,648.84 | 2,297.82 | 2,412.22 | 2,412.22 | 24,026,994,327 |
13 Apr 2024 | 2,792.07 | 2,833.45 | 2,492.34 | 2,603.39 | 2,603.39 | 17,744,949,295 |
12 Apr 2024 | 2,826.51 | 2,880.81 | 2,774.34 | 2,792.00 | 2,792.00 | 11,212,414,632 |
11 Apr 2024 | 2,764.97 | 2,840.35 | 2,688.44 | 2,826.73 | 2,826.73 | 13,458,673,296 |
10 Apr 2024 | 2,919.49 | 2,942.55 | 2,727.77 | 2,764.98 | 2,764.98 | 14,419,633,993 |
09 Apr 2024 | 2,735.50 | 2,945.23 | 2,697.69 | 2,919.45 | 2,919.45 | 15,054,420,553 |
08 Apr 2024 | 2,654.07 | 2,739.02 | 2,647.66 | 2,735.50 | 2,735.50 | 7,866,391,339 |
07 Apr 2024 | 2,626.10 | 2,688.39 | 2,618.28 | 2,654.04 | 2,654.04 | 7,087,293,726 |
06 Apr 2024 | 2,634.67 | 2,646.96 | 2,543.55 | 2,626.11 | 2,626.11 | 12,038,644,264 |
05 Apr 2024 | 2,617.52 | 2,719.00 | 2,570.87 | 2,634.70 | 2,634.70 | 11,453,556,894 |
04 Apr 2024 | 2,605.99 | 2,663.24 | 2,549.79 | 2,617.48 | 2,617.48 | 12,655,428,983 |
03 Apr 2024 | 2,793.56 | 2,795.51 | 2,557.94 | 2,605.92 | 2,605.92 | 17,554,358,795 |
02 Apr 2024 | 2,886.45 | 2,886.69 | 2,724.79 | 2,793.73 | 2,793.73 | 12,754,696,783 |
01 Apr 2024 | 2,778.35 | 2,894.99 | 2,777.79 | 2,886.48 | 2,886.48 | 8,308,346,173 |
31 Mar 2024 | 2,781.54 | 2,824.40 | 2,764.06 | 2,778.35 | 2,778.35 | 7,436,291,117 |
30 Mar 2024 | 2,821.44 | 2,838.73 | 2,754.05 | 2,781.53 | 2,781.53 | 10,069,095,318 |
29 Mar 2024 | 2,774.26 | 2,857.11 | 2,743.33 | 2,821.67 | 2,821.67 | 13,009,554,130 |
28 Mar 2024 | 2,840.79 | 2,905.47 | 2,739.20 | 2,774.18 | 2,774.18 | 14,863,636,649 |
27 Mar 2024 | 2,841.87 | 2,907.57 | 2,806.59 | 2,840.95 | 2,840.95 | 14,654,547,877 |
26 Mar 2024 | 2,742.51 | 2,893.52 | 2,717.08 | 2,841.71 | 2,841.71 | 14,722,529,708 |
25 Mar 2024 | 2,647.94 | 2,754.32 | 2,619.85 | 2,742.31 | 2,742.31 | 9,650,018,238 |
24 Mar 2024 | 2,647.09 | 2,724.99 | 2,597.51 | 2,647.88 | 2,647.88 | 10,508,801,458 |
23 Mar 2024 | 2,758.95 | 2,802.57 | 2,583.10 | 2,645.57 | 2,645.57 | 16,328,035,269 |
22 Mar 2024 | 2,745.75 | 2,809.32 | 2,695.17 | 2,759.02 | 2,759.02 | 17,545,960,725 |
21 Mar 2024 | 2,483.53 | 2,762.34 | 2,405.79 | 2,745.27 | 2,745.27 | 28,602,369,232 |
20 Mar 2024 | 2,764.58 | 2,787.07 | 2,475.90 | 2,482.92 | 2,482.92 | 26,866,416,288 |
19 Mar 2024 | 2,860.95 | 2,861.10 | 2,715.87 | 2,764.30 | 2,764.30 | 16,628,468,487 |
18 Mar 2024 | 2,767.28 | 2,886.73 | 2,681.78 | 2,861.04 | 2,861.04 | 15,661,474,984 |
17 Mar 2024 | 2,934.19 | 2,969.83 | 2,724.12 | 2,767.15 | 2,767.15 | 15,866,663,637 |
16 Mar 2024 | 3,046.52 | 3,084.81 | 2,803.84 | 2,933.50 | 2,933.50 | 26,313,579,547 |
15 Mar 2024 | 3,129.17 | 3,134.66 | 2,919.83 | 3,046.74 | 3,046.74 | 19,956,356,050 |
14 Mar 2024 | 3,110.78 | 3,190.97 | 3,077.60 | 3,129.73 | 3,129.73 | 17,207,724,381 |
13 Mar 2024 | 3,172.57 | 3,191.66 | 2,998.18 | 3,110.79 | 3,110.79 | 21,037,043,728 |
12 Mar 2024 | 3,019.10 | 3,191.48 | 2,912.46 | 3,172.38 | 3,172.38 | 22,472,773,601 |
11 Mar 2024 | 3,045.26 | 3,086.58 | 2,957.97 | 3,019.07 | 3,019.07 | 12,277,857,022 |
10 Mar 2024 | 3,027.00 | 3,072.33 | 3,018.09 | 3,045.12 | 3,045.12 | 9,275,645,406 |
09 Mar 2024 | 3,024.12 | 3,105.66 | 2,976.50 | 3,026.96 | 3,026.96 | 20,326,247,802 |
08 Mar 2024 | 2,998.08 | 3,075.54 | 2,936.31 | 3,023.74 | 3,023.74 | 17,526,749,162 |
07 Mar 2024 | 2,797.44 | 3,064.98 | 2,758.21 | 2,998.80 | 2,998.80 | 27,433,298,100 |
06 Mar 2024 | 2,862.13 | 3,008.91 | 2,538.25 | 2,798.15 | 2,798.15 | 37,550,577,380 |
05 Mar 2024 | 2,756.07 | 2,869.25 | 2,720.72 | 2,860.95 | 2,860.95 | 21,098,327,054 |
04 Mar 2024 | 2,704.33 | 2,759.03 | 2,664.31 | 2,757.37 | 2,757.37 | 10,776,220,760 |
03 Mar 2024 | 2,714.83 | 2,733.47 | 2,685.39 | 2,703.68 | 2,703.68 | 9,500,154,962 |
02 Mar 2024 | 2,646.74 | 2,728.18 | 2,646.88 | 2,713.96 | 2,713.96 | 13,336,580,337 |
01 Mar 2024 | 2,674.93 | 2,780.75 | 2,617.01 | 2,646.70 | 2,646.70 | 22,546,729,432 |
29 Feb 2024 | 2,558.11 | 2,751.70 | 2,528.72 | 2,674.07 | 2,674.07 | 25,973,641,035 |
28 Feb 2024 | 2,505.87 | 2,592.92 | 2,498.51 | 2,558.61 | 2,558.61 | 16,631,696,157 |
27 Feb 2024 | 2,456.56 | 2,521.58 | 2,395.97 | 2,506.34 | 2,506.34 | 13,800,624,721 |
26 Feb 2024 | 2,360.10 | 2,460.48 | 2,353.81 | 2,456.69 | 2,456.69 | 11,539,161,288 |
25 Feb 2024 | 2,304.39 | 2,368.64 | 2,293.32 | 2,360.11 | 2,360.11 | 8,440,486,200 |
24 Feb 2024 | 2,345.77 | 2,363.44 | 2,294.59 | 2,304.15 | 2,304.15 | 10,112,558,872 |
23 Feb 2024 | 2,349.70 | 2,394.08 | 2,299.64 | 2,346.45 | 2,346.45 | 14,262,618,731 |
22 Feb 2024 | 2,388.62 | 2,390.19 | 2,277.99 | 2,350.30 | 2,350.30 | 14,952,416,237 |
21 Feb 2024 | 2,338.86 | 2,401.78 | 2,284.95 | 2,386.92 | 2,386.92 | 16,112,071,608 |
20 Feb 2024 | 2,284.82 | 2,368.69 | 2,267.77 | 2,338.44 | 2,338.44 | 12,045,908,640 |
19 Feb 2024 | 2,211.32 | 2,295.63 | 2,196.41 | 2,283.00 | 2,283.00 | 18,520,799,876 |
18 Feb 2024 | 2,224.83 | 2,225.94 | 2,161.87 | 2,211.29 | 2,211.29 | 14,229,791,794 |
17 Feb 2024 | 2,242.66 | 2,271.43 | 2,189.84 | 2,224.80 | 2,224.80 | 13,535,246,893 |
16 Feb 2024 | 2,210.20 | 2,276.10 | 2,199.79 | 2,241.78 | 2,241.78 | 18,838,675,410 |
15 Feb 2024 | 2,098.18 | 2,217.96 | 2,080.68 | 2,210.44 | 2,210.44 | 17,067,420,347 |
14 Feb 2024 | 2,106.20 | 2,121.07 | 2,062.24 | 2,098.58 | 2,098.58 | 14,512,094,463 |
13 Feb 2024 | 1,984.36 | 2,109.53 | 1,960.09 | 2,105.04 | 2,105.04 | 10,313,051,306 |
12 Feb 2024 | 1,980.46 | 2,009.41 | 1,975.78 | 1,984.35 | 1,984.35 | 5,814,206,238 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |