Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3,158.59 | 3,163.14 | 3,137.15 | 3,154.55 | 3,154.55 | 384,300 |
09 May 2024 | 3,128.16 | 3,158.47 | 3,128.16 | 3,154.32 | 3,154.32 | 360,900 |
08 May 2024 | 3,141.49 | 3,144.99 | 3,126.17 | 3,128.48 | 3,128.48 | 334,000 |
07 May 2024 | 3,139.66 | 3,151.22 | 3,133.69 | 3,147.74 | 3,147.74 | 379,100 |
06 May 2024 | 3,132.51 | 3,142.38 | 3,126.77 | 3,140.72 | 3,140.72 | 450,700 |
30 Apr 2024 | 3,110.16 | 3,123.29 | 3,104.29 | 3,104.82 | 3,104.82 | 440,200 |
29 Apr 2024 | 3,086.68 | 3,119.69 | 3,080.59 | 3,113.04 | 3,113.04 | 506,900 |
26 Apr 2024 | 3,054.98 | 3,092.43 | 3,054.98 | 3,088.64 | 3,088.64 | 439,400 |
25 Apr 2024 | 3,037.93 | 3,060.26 | 3,034.65 | 3,052.90 | 3,052.90 | 292,300 |
24 Apr 2024 | 3,029.40 | 3,045.64 | 3,019.12 | 3,044.82 | 3,044.82 | 305,300 |
23 Apr 2024 | 3,038.61 | 3,044.94 | 3,016.52 | 3,021.98 | 3,021.98 | 325,600 |
22 Apr 2024 | 3,059.06 | 3,078.42 | 3,042.54 | 3,044.59 | 3,044.59 | 357,200 |
19 Apr 2024 | 3,060.30 | 3,080.32 | 3,055.06 | 3,065.26 | 3,065.26 | 375,500 |
18 Apr 2024 | 3,060.03 | 3,102.55 | 3,057.76 | 3,074.23 | 3,074.23 | 416,300 |
17 Apr 2024 | 3,008.06 | 3,071.38 | 3,002.06 | 3,071.38 | 3,071.38 | 413,400 |
16 Apr 2024 | 3,043.55 | 3,052.44 | 3,005.34 | 3,007.07 | 3,007.07 | 448,100 |
15 Apr 2024 | 3,013.67 | 3,066.94 | 2,995.54 | 3,057.38 | 3,057.38 | 461,200 |
12 Apr 2024 | 3,035.58 | 3,043.56 | 3,014.83 | 3,019.47 | 3,019.47 | 334,200 |
11 Apr 2024 | 3,013.57 | 3,050.34 | 3,009.90 | 3,034.25 | 3,034.25 | 340,900 |
10 Apr 2024 | 3,045.96 | 3,049.61 | 3,013.59 | 3,027.33 | 3,027.33 | 349,000 |
09 Apr 2024 | 3,044.61 | 3,051.58 | 3,033.21 | 3,048.54 | 3,048.54 | 333,500 |
08 Apr 2024 | 3,057.33 | 3,077.35 | 3,045.47 | 3,047.05 | 3,047.05 | 402,900 |
03 Apr 2024 | 3,074.89 | 3,079.02 | 3,057.40 | 3,069.30 | 3,069.30 | 363,200 |
02 Apr 2024 | 3,076.88 | 3,085.54 | 3,063.98 | 3,074.96 | 3,074.96 | 367,300 |
01 Apr 2024 | 3,049.02 | 3,078.49 | 3,049.02 | 3,077.38 | 3,077.38 | 375,400 |
29 Mar 2024 | 3,008.38 | 3,041.30 | 3,008.17 | 3,041.17 | 3,041.17 | 334,800 |
28 Mar 2024 | 2,988.59 | 3,033.37 | 2,984.12 | 3,010.66 | 3,010.66 | 353,200 |
27 Mar 2024 | 3,026.81 | 3,030.45 | 2,993.14 | 2,993.14 | 2,993.14 | 343,200 |
26 Mar 2024 | 3,026.92 | 3,036.49 | 3,006.26 | 3,031.48 | 3,031.48 | 345,900 |
25 Mar 2024 | 3,040.50 | 3,065.26 | 3,026.31 | 3,026.31 | 3,026.31 | 387,500 |
22 Mar 2024 | 3,070.55 | 3,073.21 | 3,027.76 | 3,048.03 | 3,048.03 | 394,700 |
21 Mar 2024 | 3,084.41 | 3,090.05 | 3,069.27 | 3,077.11 | 3,077.11 | 366,900 |
20 Mar 2024 | 3,058.65 | 3,081.75 | 3,056.65 | 3,079.69 | 3,079.69 | 349,200 |
19 Mar 2024 | 3,077.98 | 3,090.05 | 3,062.63 | 3,062.76 | 3,062.76 | 384,100 |
18 Mar 2024 | 3,057.21 | 3,085.31 | 3,055.92 | 3,084.93 | 3,084.93 | 406,700 |
15 Mar 2024 | 3,031.52 | 3,056.45 | 3,023.22 | 3,054.64 | 3,054.64 | 360,300 |
14 Mar 2024 | 3,042.41 | 3,060.00 | 3,020.64 | 3,038.23 | 3,038.23 | 364,100 |
13 Mar 2024 | 3,053.34 | 3,061.95 | 3,031.90 | 3,043.83 | 3,043.83 | 365,000 |
12 Mar 2024 | 3,068.18 | 3,075.13 | 3,044.86 | 3,055.94 | 3,055.94 | 415,700 |
11 Mar 2024 | 3,042.62 | 3,068.46 | 3,035.45 | 3,068.46 | 3,068.46 | 356,500 |
08 Mar 2024 | 3,026.17 | 3,049.19 | 3,016.90 | 3,046.02 | 3,046.02 | 319,200 |
07 Mar 2024 | 3,040.21 | 3,063.69 | 3,023.12 | 3,027.40 | 3,027.40 | 377,200 |
06 Mar 2024 | 3,041.75 | 3,060.56 | 3,034.35 | 3,039.93 | 3,039.93 | 341,000 |
05 Mar 2024 | 3,027.10 | 3,052.54 | 3,022.18 | 3,047.79 | 3,047.79 | 383,500 |
04 Mar 2024 | 3,026.61 | 3,040.34 | 3,007.68 | 3,039.31 | 3,039.31 | 387,800 |
01 Mar 2024 | 3,013.82 | 3,032.23 | 3,003.76 | 3,027.02 | 3,027.02 | 379,100 |
29 Feb 2024 | 2,943.62 | 3,015.17 | 2,943.62 | 3,015.17 | 3,015.17 | 409,700 |
28 Feb 2024 | 3,016.26 | 3,031.49 | 2,957.85 | 2,957.85 | 2,957.85 | 544,100 |
27 Feb 2024 | 2,966.42 | 3,015.48 | 2,961.15 | 3,015.48 | 3,015.48 | 373,000 |
26 Feb 2024 | 3,002.12 | 3,009.48 | 2,967.06 | 2,977.02 | 2,977.02 | 409,000 |
23 Feb 2024 | 2,992.91 | 3,009.14 | 2,979.97 | 3,004.88 | 3,004.88 | 380,100 |
22 Feb 2024 | 2,945.45 | 2,988.36 | 2,944.50 | 2,988.36 | 2,988.36 | 354,100 |
21 Feb 2024 | 2,906.02 | 2,994.61 | 2,898.05 | 2,950.96 | 2,950.96 | 444,200 |
20 Feb 2024 | 2,902.88 | 2,927.31 | 2,887.47 | 2,922.73 | 2,922.73 | 350,100 |
19 Feb 2024 | 2,886.59 | 2,910.54 | 2,867.71 | 2,910.54 | 2,910.54 | 459,000 |
08 Feb 2024 | 2,832.49 | 2,867.47 | 2,827.90 | 2,865.90 | 2,865.90 | 531,100 |
07 Feb 2024 | 2,791.51 | 2,829.70 | 2,770.53 | 2,829.70 | 2,829.70 | 547,100 |
06 Feb 2024 | 2,680.49 | 2,802.93 | 2,669.67 | 2,789.49 | 2,789.49 | 502,800 |
05 Feb 2024 | 2,716.08 | 2,739.74 | 2,635.09 | 2,702.19 | 2,702.19 | 479,000 |
02 Feb 2024 | 2,773.29 | 2,791.68 | 2,666.33 | 2,730.15 | 2,730.15 | 426,200 |
01 Feb 2024 | 2,773.42 | 2,805.01 | 2,752.78 | 2,770.74 | 2,770.74 | 352,900 |
31 Jan 2024 | 2,815.50 | 2,834.01 | 2,782.59 | 2,788.55 | 2,788.55 | 377,100 |
30 Jan 2024 | 2,866.28 | 2,881.35 | 2,829.25 | 2,830.53 | 2,830.53 | 335,700 |
29 Jan 2024 | 2,910.61 | 2,923.90 | 2,883.33 | 2,883.36 | 2,883.36 | 410,600 |
26 Jan 2024 | 2,897.92 | 2,924.31 | 2,890.48 | 2,910.22 | 2,910.22 | 421,100 |
25 Jan 2024 | 2,823.83 | 2,906.79 | 2,821.71 | 2,906.11 | 2,906.11 | 442,000 |
24 Jan 2024 | 2,782.14 | 2,823.70 | 2,743.40 | 2,820.77 | 2,820.77 | 369,100 |
23 Jan 2024 | 2,746.89 | 2,784.84 | 2,724.16 | 2,770.98 | 2,770.98 | 308,700 |
22 Jan 2024 | 2,826.50 | 2,828.32 | 2,735.37 | 2,756.34 | 2,756.34 | 350,200 |
19 Jan 2024 | 2,836.98 | 2,849.88 | 2,822.84 | 2,832.28 | 2,832.28 | 266,700 |
18 Jan 2024 | 2,822.67 | 2,849.26 | 2,760.98 | 2,845.78 | 2,845.78 | 390,400 |
17 Jan 2024 | 2,887.29 | 2,887.49 | 2,833.61 | 2,833.61 | 2,833.61 | 261,300 |
16 Jan 2024 | 2,881.56 | 2,896.68 | 2,861.13 | 2,893.99 | 2,893.99 | 286,300 |
15 Jan 2024 | 2,872.56 | 2,904.46 | 2,869.22 | 2,886.29 | 2,886.29 | 244,600 |
12 Jan 2024 | 2,880.04 | 2,904.17 | 2,878.88 | 2,881.98 | 2,881.98 | 261,600 |
11 Jan 2024 | 2,873.80 | 2,896.18 | 2,867.72 | 2,886.65 | 2,886.65 | 267,100 |
10 Jan 2024 | 2,886.98 | 2,903.16 | 2,870.42 | 2,877.70 | 2,877.70 | 244,000 |
09 Jan 2024 | 2,887.11 | 2,900.73 | 2,878.41 | 2,893.25 | 2,893.25 | 263,000 |
08 Jan 2024 | 2,923.46 | 2,924.46 | 2,887.54 | 2,887.54 | 2,887.54 | 270,300 |
05 Jan 2024 | 2,949.82 | 2,967.97 | 2,916.72 | 2,929.18 | 2,929.18 | 301,000 |
04 Jan 2024 | 2,965.51 | 2,966.68 | 2,936.64 | 2,954.35 | 2,954.35 | 265,000 |
03 Jan 2024 | 2,957.11 | 2,971.28 | 2,953.29 | 2,967.25 | 2,967.25 | 285,500 |
02 Jan 2024 | 2,972.77 | 2,976.27 | 2,962.28 | 2,962.28 | 2,962.28 | 304,100 |
29 Dec 2023 | 2,950.84 | 2,975.03 | 2,950.02 | 2,974.94 | 2,974.94 | 290,700 |
28 Dec 2023 | 2,913.11 | 2,961.65 | 2,909.39 | 2,954.70 | 2,954.70 | 339,200 |
27 Dec 2023 | 2,900.15 | 2,917.96 | 2,890.17 | 2,914.61 | 2,914.61 | 247,900 |
26 Dec 2023 | 2,917.97 | 2,917.97 | 2,892.84 | 2,898.88 | 2,898.88 | 228,100 |
25 Dec 2023 | 2,909.88 | 2,920.63 | 2,903.99 | 2,918.81 | 2,918.81 | 229,800 |
22 Dec 2023 | 2,919.29 | 2,935.70 | 2,906.51 | 2,914.77 | 2,914.77 | 296,600 |
21 Dec 2023 | 2,892.02 | 2,924.26 | 2,882.02 | 2,918.72 | 2,918.72 | 282,500 |
20 Dec 2023 | 2,932.12 | 2,937.10 | 2,902.04 | 2,902.11 | 2,902.11 | 265,600 |
19 Dec 2023 | 2,928.76 | 2,940.50 | 2,914.13 | 2,932.39 | 2,932.39 | 265,900 |
18 Dec 2023 | 2,936.58 | 2,951.15 | 2,924.33 | 2,930.80 | 2,930.80 | 293,100 |
15 Dec 2023 | 2,966.30 | 2,976.31 | 2,940.03 | 2,942.56 | 2,942.56 | 289,300 |
14 Dec 2023 | 2,979.70 | 2,986.18 | 2,958.07 | 2,958.99 | 2,958.99 | 271,500 |
13 Dec 2023 | 2,997.34 | 2,997.34 | 2,968.76 | 2,968.76 | 2,968.76 | 282,800 |
12 Dec 2023 | 2,986.33 | 3,003.75 | 2,980.45 | 3,003.44 | 3,003.44 | 287,600 |
11 Dec 2023 | 2,956.29 | 2,995.67 | 2,930.42 | 2,991.44 | 2,991.44 | 360,200 |
08 Dec 2023 | 2,965.39 | 2,980.83 | 2,962.33 | 2,969.56 | 2,969.56 | 369,100 |
07 Dec 2023 | 2,965.65 | 2,976.01 | 2,949.14 | 2,966.21 | 2,966.21 | 296,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |