Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 1,061.46 | 1,076.04 | 1,058.63 | 1,071.40 | 1,071.40 | 1,351,224 |
12 May 2024 | 1,102.01 | 1,102.01 | 1,048.80 | 1,059.73 | 1,059.73 | 1,909,545 |
11 May 2024 | 1,106.30 | 1,109.55 | 1,098.68 | 1,102.01 | 1,102.01 | 3,486,611 |
10 May 2024 | 1,133.22 | 1,135.05 | 1,107.90 | 1,106.30 | 1,106.30 | 8,698,799 |
09 May 2024 | 1,164.17 | 1,169.73 | 1,132.48 | 1,133.22 | 1,133.22 | 4,096,846 |
08 May 2024 | 1,162.24 | 1,163.36 | 1,163.36 | 1,164.17 | 1,164.17 | - |
07 May 2024 | 1,209.64 | 1,223.68 | 1,162.24 | 1,162.24 | 1,162.24 | 3,962,042 |
06 May 2024 | 1,222.03 | 1,222.03 | 1,194.26 | 1,209.64 | 1,209.64 | 3,571,853 |
05 May 2024 | 1,218.82 | 1,235.54 | 1,218.82 | 1,222.03 | 1,222.03 | 740,604 |
04 May 2024 | 1,200.21 | 1,218.82 | 1,186.89 | 1,218.82 | 1,218.82 | 3,700,701 |
03 May 2024 | 1,101.88 | 1,200.18 | 1,101.88 | 1,200.21 | 1,200.21 | 17,241,647 |
02 May 2024 | 1,104.85 | 1,114.19 | 1,032.80 | 1,101.88 | 1,101.88 | 12,833,954 |
01 May 2024 | 1,136.23 | 1,136.49 | 1,081.88 | 1,104.85 | 1,104.85 | 8,245,292 |
30 Apr 2024 | 1,213.67 | 1,214.47 | 1,128.14 | 1,136.23 | 1,136.23 | 7,039,993 |
29 Apr 2024 | 1,180.86 | 1,216.17 | 1,175.77 | 1,213.67 | 1,213.67 | 14,338,105 |
28 Apr 2024 | 1,465.69 | 1,465.69 | 1,149.05 | 1,180.86 | 1,180.86 | 68,509,173 |
27 Apr 2024 | 1,523.31 | 1,525.42 | 1,420.44 | 1,465.69 | 1,465.69 | 24,701,720 |
26 Apr 2024 | 1,537.51 | 1,534.67 | 1,501.41 | 1,523.31 | 1,523.31 | 1,587,086 |
25 Apr 2024 | 1,658.80 | 1,677.18 | 1,535.21 | 1,537.51 | 1,537.51 | 17,599,834 |
24 Apr 2024 | 1,655.60 | 1,678.07 | 1,655.22 | 1,658.80 | 1,658.80 | 2,558,591 |
23 Apr 2024 | 1,622.53 | 1,666.47 | 1,629.02 | 1,655.60 | 1,655.60 | 3,858,590 |
22 Apr 2024 | 1,622.02 | 1,622.02 | 1,622.02 | 1,622.53 | 1,622.53 | - |
21 Apr 2024 | 1,590.53 | 1,622.02 | 1,574.19 | 1,622.02 | 1,622.02 | 1,757,443 |
20 Apr 2024 | 1,563.24 | 1,593.36 | 1,500.43 | 1,590.53 | 1,590.53 | 8,007,547 |
19 Apr 2024 | 1,519.22 | 1,564.70 | 1,504.37 | 1,563.24 | 1,563.24 | 5,773,936 |
18 Apr 2024 | 1,719.58 | 1,721.26 | 1,495.66 | 1,519.22 | 1,519.22 | 33,117,328 |
17 Apr 2024 | 1,525.14 | 1,731.84 | 1,494.21 | 1,719.58 | 1,719.58 | 51,280,370 |
16 Apr 2024 | 1,501.66 | 1,593.53 | 1,501.66 | 1,525.14 | 1,525.14 | 5,505,329 |
15 Apr 2024 | 1,385.69 | 1,506.58 | 1,385.69 | 1,501.66 | 1,501.66 | 16,087,411 |
14 Apr 2024 | 1,656.90 | 1,656.90 | 1,385.69 | 1,385.69 | 1,385.69 | 14,307,185 |
13 Apr 2024 | 1,759.40 | 1,785.95 | 1,658.87 | 1,656.90 | 1,656.90 | 10,512,841 |
12 Apr 2024 | 1,767.25 | 1,772.10 | 1,751.18 | 1,759.40 | 1,759.40 | 2,145,075 |
11 Apr 2024 | 1,772.00 | 1,788.22 | 1,766.43 | 1,767.25 | 1,767.25 | 7,586,897 |
10 Apr 2024 | 1,944.48 | 1,943.52 | 1,750.91 | 1,772.00 | 1,772.00 | 20,059,388 |
09 Apr 2024 | 1,760.13 | 1,969.95 | 1,741.03 | 1,944.48 | 1,944.48 | 26,333,341 |
08 Apr 2024 | 1,721.69 | 1,760.13 | 1,721.69 | 1,760.13 | 1,760.13 | 3,507,464 |
07 Apr 2024 | 1,667.09 | 1,721.69 | 1,656.84 | 1,721.69 | 1,721.69 | 11,764,643 |
06 Apr 2024 | 1,764.97 | 1,764.97 | 1,667.09 | 1,667.09 | 1,667.09 | 19,139,617 |
05 Apr 2024 | 1,703.77 | 1,804.87 | 1,681.17 | 1,764.97 | 1,764.97 | 20,773,019 |
04 Apr 2024 | 1,713.01 | 1,716.83 | 1,697.75 | 1,703.77 | 1,703.77 | 5,799,672 |
03 Apr 2024 | 1,817.63 | 1,816.79 | 1,711.13 | 1,713.01 | 1,713.01 | 27,100,084 |
02 Apr 2024 | 1,722.55 | 1,821.69 | 1,697.42 | 1,817.63 | 1,817.63 | 37,122,310 |
01 Apr 2024 | 1,894.31 | 1,932.40 | 1,716.85 | 1,722.55 | 1,722.55 | 55,405,778 |
31 Mar 2024 | 1,709.35 | 1,947.21 | 1,709.35 | 1,894.31 | 1,894.31 | 58,406,412 |
30 Mar 2024 | 1,652.75 | 1,759.63 | 1,637.62 | 1,709.35 | 1,709.35 | 38,392,410 |
29 Mar 2024 | 1,731.03 | 1,758.80 | 1,650.64 | 1,652.75 | 1,652.75 | 21,805,787 |
28 Mar 2024 | 1,800.38 | 1,803.15 | 1,730.68 | 1,731.03 | 1,731.03 | 6,789,307 |
27 Mar 2024 | 1,807.02 | 1,932.70 | 1,764.46 | 1,800.38 | 1,800.38 | 107,831,002 |
26 Mar 2024 | 1,482.14 | 1,830.24 | 1,482.14 | 1,807.02 | 1,807.02 | 48,200,506 |
25 Mar 2024 | 1,451.24 | 1,482.14 | 1,441.93 | 1,482.14 | 1,482.14 | 3,248,839 |
24 Mar 2024 | 1,335.69 | 1,453.00 | 1,335.69 | 1,451.24 | 1,451.24 | 22,106,031 |
23 Mar 2024 | 1,383.93 | 1,418.06 | 1,335.69 | 1,335.69 | 1,335.69 | 2,549,577 |
22 Mar 2024 | 1,462.42 | 1,525.48 | 1,382.83 | 1,383.93 | 1,383.93 | 23,877,204 |
21 Mar 2024 | 1,271.51 | 1,462.47 | 1,224.68 | 1,462.42 | 1,462.42 | 39,201,325 |
20 Mar 2024 | 1,449.24 | 1,450.66 | 1,246.65 | 1,271.51 | 1,271.51 | 46,653,456 |
19 Mar 2024 | 1,551.69 | 1,580.55 | 1,395.89 | 1,449.24 | 1,449.24 | 35,206,612 |
18 Mar 2024 | 1,495.64 | 1,572.07 | 1,480.75 | 1,551.69 | 1,551.69 | 45,306,949 |
17 Mar 2024 | 1,699.81 | 1,724.13 | 1,486.08 | 1,495.64 | 1,495.64 | 44,743,006 |
16 Mar 2024 | 1,773.93 | 1,779.20 | 1,597.13 | 1,699.81 | 1,699.81 | 46,700,921 |
15 Mar 2024 | 1,861.16 | 1,889.69 | 1,717.62 | 1,773.93 | 1,773.93 | 67,977,126 |
14 Mar 2024 | 1,797.80 | 1,872.19 | 1,795.40 | 1,861.16 | 1,861.16 | 23,066,798 |
13 Mar 2024 | 1,794.51 | 1,797.83 | 1,700.82 | 1,797.80 | 1,797.80 | 38,773,678 |
12 Mar 2024 | 1,684.69 | 1,920.92 | 1,684.69 | 1,794.51 | 1,794.51 | 70,243,760 |
11 Mar 2024 | 1,800.32 | 1,800.32 | 1,684.69 | 1,684.69 | 1,684.69 | 14,717,766 |
10 Mar 2024 | 1,761.14 | 1,800.32 | 1,757.26 | 1,800.32 | 1,800.32 | 17,335,895 |
09 Mar 2024 | 1,780.70 | 1,802.87 | 1,698.38 | 1,761.14 | 1,761.14 | 37,284,856 |
08 Mar 2024 | 1,918.99 | 1,920.45 | 1,748.07 | 1,780.70 | 1,780.70 | 33,665,727 |
07 Mar 2024 | 1,783.70 | 1,951.96 | 1,783.70 | 1,918.99 | 1,918.99 | 18,275,361 |
06 Mar 2024 | 1,835.65 | 1,905.95 | 1,770.06 | 1,783.70 | 1,783.70 | 27,447,385 |
05 Mar 2024 | 1,895.81 | 1,953.26 | 1,839.03 | 1,835.65 | 1,835.65 | 16,931,001 |
04 Mar 2024 | 1,833.89 | 1,895.81 | 1,833.89 | 1,895.81 | 1,895.81 | 10,001,723 |
03 Mar 2024 | 1,892.07 | 1,892.07 | 1,833.89 | 1,833.89 | 1,833.89 | 15,982,614 |
02 Mar 2024 | 1,874.30 | 1,892.07 | 1,839.23 | 1,892.07 | 1,892.07 | 11,715,046 |
01 Mar 2024 | 1,900.82 | 2,023.03 | 1,874.82 | 1,874.30 | 1,874.30 | 27,179,953 |
29 Feb 2024 | 1,738.36 | 1,901.17 | 1,738.36 | 1,900.82 | 1,900.82 | 20,819,638 |
28 Feb 2024 | 1,886.41 | 1,886.66 | 1,721.04 | 1,738.36 | 1,738.36 | 52,479,971 |
27 Feb 2024 | 1,953.82 | 1,953.82 | 1,871.80 | 1,886.41 | 1,886.41 | 29,269,133 |
26 Feb 2024 | 1,888.14 | 1,988.24 | 1,886.16 | 1,953.82 | 1,953.82 | 28,174,089 |
25 Feb 2024 | 1,811.72 | 1,897.12 | 1,811.72 | 1,888.14 | 1,888.14 | 14,936,668 |
24 Feb 2024 | 1,755.35 | 1,811.72 | 1,652.55 | 1,811.72 | 1,811.72 | 42,783,904 |
23 Feb 2024 | 1,980.71 | 1,999.49 | 1,755.66 | 1,755.35 | 1,755.35 | 40,471,317 |
22 Feb 2024 | 2,048.04 | 2,049.17 | 1,982.30 | 1,980.71 | 1,980.71 | 19,655,286 |
21 Feb 2024 | 2,074.68 | 2,084.91 | 1,955.68 | 2,048.04 | 2,048.04 | 45,502,509 |
20 Feb 2024 | 1,932.66 | 2,074.53 | 1,932.66 | 2,074.68 | 2,074.68 | 26,787,130 |
19 Feb 2024 | 1,909.77 | 1,941.70 | 1,909.77 | 1,932.66 | 1,932.66 | 3,428,069 |
18 Feb 2024 | 1,926.31 | 1,973.42 | 1,883.89 | 1,909.77 | 1,909.77 | 4,722,783 |
17 Feb 2024 | 1,971.43 | 2,043.92 | 1,908.60 | 1,926.31 | 1,926.31 | 29,448,179 |
16 Feb 2024 | 1,946.99 | 1,993.66 | 1,915.69 | 1,971.43 | 1,971.43 | 20,572,156 |
15 Feb 2024 | 1,692.30 | 1,947.14 | 1,692.30 | 1,946.99 | 1,946.99 | 58,941,725 |
14 Feb 2024 | 1,590.48 | 1,692.31 | 1,570.29 | 1,692.30 | 1,692.30 | 20,478,218 |
13 Feb 2024 | 1,546.26 | 1,638.87 | 1,533.99 | 1,590.48 | 1,590.48 | 20,500,390 |
12 Feb 2024 | 1,499.25 | 1,564.36 | 1,499.25 | 1,546.26 | 1,546.26 | 11,008,819 |
11 Feb 2024 | 1,512.55 | 1,512.55 | 1,466.80 | 1,499.25 | 1,499.25 | 9,294,860 |
10 Feb 2024 | 1,523.77 | 1,537.91 | 1,417.10 | 1,512.55 | 1,512.55 | 53,650,368 |
09 Feb 2024 | 1,519.99 | 1,535.96 | 1,521.45 | 1,523.77 | 1,523.77 | 3,566,717 |
08 Feb 2024 | 1,551.47 | 1,565.22 | 1,497.33 | 1,519.99 | 1,519.99 | 32,289,788 |
07 Feb 2024 | 1,580.86 | 1,574.62 | 1,525.02 | 1,551.47 | 1,551.47 | 18,525,121 |
06 Feb 2024 | 1,605.58 | 1,605.33 | 1,566.69 | 1,580.86 | 1,580.86 | 16,636,815 |
05 Feb 2024 | 1,546.45 | 1,620.56 | 1,526.02 | 1,605.58 | 1,605.58 | 27,743,451 |
04 Feb 2024 | 1,811.15 | 1,815.08 | 1,464.97 | 1,546.45 | 1,546.45 | 93,375,867 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |