Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 6,750.84 | 6,750.84 | 6,389.27 | 6,608.71 | 6,608.71 | 44,315,168,768 |
18 Apr 2024 | 6,687.19 | 6,746.81 | 6,401.48 | 6,701.68 | 6,701.68 | 35,794,053,423 |
17 Apr 2024 | 6,519.55 | 6,723.28 | 6,335.58 | 6,686.91 | 6,686.91 | 40,811,740,933 |
16 Apr 2024 | 6,681.86 | 6,904.85 | 6,343.13 | 6,519.60 | 6,519.60 | 59,613,753,528 |
15 Apr 2024 | 6,488.03 | 6,719.39 | 6,198.83 | 6,681.75 | 6,681.75 | 69,701,105,095 |
14 Apr 2024 | 7,212.65 | 7,231.79 | 5,962.47 | 6,488.79 | 6,488.79 | 102,045,777,258 |
13 Apr 2024 | 8,225.65 | 8,273.77 | 6,756.00 | 7,213.12 | 7,213.12 | 87,985,608,383 |
12 Apr 2024 | 8,066.08 | 8,316.52 | 7,922.56 | 8,225.69 | 8,225.69 | 44,468,873,932 |
11 Apr 2024 | 8,114.24 | 8,167.69 | 7,859.37 | 8,066.02 | 8,066.02 | 47,673,133,360 |
10 Apr 2024 | 8,602.76 | 8,609.58 | 8,050.34 | 8,114.24 | 8,114.24 | 49,371,669,683 |
09 Apr 2024 | 8,427.63 | 8,818.95 | 8,316.87 | 8,602.76 | 8,602.76 | 58,843,153,071 |
08 Apr 2024 | 8,454.65 | 8,802.61 | 8,366.41 | 8,427.63 | 8,427.63 | 48,423,396,642 |
07 Apr 2024 | 8,166.71 | 8,522.38 | 8,105.10 | 8,454.80 | 8,454.80 | 41,329,107,546 |
06 Apr 2024 | 8,215.29 | 8,336.84 | 7,947.57 | 8,166.73 | 8,166.73 | 61,303,671,382 |
05 Apr 2024 | 8,218.32 | 8,676.52 | 8,051.90 | 8,215.29 | 8,215.29 | 79,493,781,478 |
04 Apr 2024 | 8,903.40 | 9,131.71 | 8,076.71 | 8,218.32 | 8,218.32 | 82,590,115,325 |
03 Apr 2024 | 8,289.18 | 9,073.80 | 7,864.89 | 8,903.28 | 8,903.28 | 131,374,010,043 |
02 Apr 2024 | 8,769.83 | 9,360.11 | 8,131.87 | 8,289.19 | 8,289.19 | 112,959,866,158 |
01 Apr 2024 | 8,577.34 | 8,884.40 | 8,467.95 | 8,769.83 | 8,769.83 | 53,260,808,352 |
31 Mar 2024 | 9,109.13 | 9,109.63 | 8,447.28 | 8,577.07 | 8,577.07 | 60,860,398,160 |
30 Mar 2024 | 7,857.34 | 9,172.66 | 7,762.10 | 9,110.38 | 9,110.38 | 150,415,725,311 |
29 Mar 2024 | 7,808.82 | 8,036.85 | 7,796.58 | 7,857.35 | 7,857.35 | 58,618,639,004 |
28 Mar 2024 | 7,988.90 | 8,194.70 | 7,739.42 | 7,808.82 | 7,808.82 | 82,076,460,300 |
27 Mar 2024 | 7,568.00 | 8,070.71 | 7,314.48 | 7,988.84 | 7,988.84 | 80,338,749,014 |
26 Mar 2024 | 7,498.43 | 7,668.54 | 7,400.79 | 7,568.00 | 7,568.00 | 51,779,347,544 |
25 Mar 2024 | 7,140.88 | 7,558.95 | 7,136.89 | 7,498.43 | 7,498.43 | 51,368,542,473 |
24 Mar 2024 | 6,964.33 | 7,310.72 | 6,950.93 | 7,140.93 | 7,140.93 | 41,314,367,315 |
23 Mar 2024 | 7,131.94 | 7,177.29 | 6,749.05 | 6,964.33 | 6,964.33 | 39,607,649,636 |
22 Mar 2024 | 7,042.14 | 7,223.84 | 6,970.33 | 7,131.68 | 7,131.68 | 46,906,455,494 |
21 Mar 2024 | 6,524.12 | 7,085.42 | 6,418.96 | 7,042.14 | 7,042.14 | 60,409,068,776 |
20 Mar 2024 | 7,222.14 | 7,254.43 | 6,418.77 | 6,524.12 | 6,524.12 | 81,232,609,582 |
19 Mar 2024 | 7,116.64 | 7,284.85 | 6,713.59 | 7,222.11 | 7,222.11 | 46,739,756,869 |
18 Mar 2024 | 6,974.56 | 7,184.86 | 6,724.44 | 7,116.69 | 7,116.69 | 41,749,959,424 |
17 Mar 2024 | 7,436.23 | 7,512.57 | 6,835.90 | 6,974.25 | 6,974.25 | 51,639,083,529 |
16 Mar 2024 | 7,808.80 | 7,901.64 | 6,990.77 | 7,436.36 | 7,436.36 | 76,451,363,308 |
15 Mar 2024 | 8,061.61 | 8,118.15 | 7,495.41 | 7,808.42 | 7,808.42 | 69,320,140,778 |
14 Mar 2024 | 8,079.59 | 8,185.35 | 7,836.45 | 8,061.50 | 8,061.50 | 55,378,178,709 |
13 Mar 2024 | 8,591.84 | 8,616.16 | 7,724.70 | 8,079.59 | 8,079.59 | 96,113,229,212 |
12 Mar 2024 | 7,241.61 | 8,735.77 | 7,020.13 | 8,591.75 | 8,591.75 | 127,327,065,866 |
11 Mar 2024 | 7,517.73 | 7,523.17 | 7,090.71 | 7,241.75 | 7,241.75 | 39,904,636,145 |
10 Mar 2024 | 7,334.42 | 7,531.42 | 7,218.01 | 7,517.79 | 7,517.79 | 43,552,769,920 |
09 Mar 2024 | 7,288.53 | 7,387.57 | 7,031.70 | 7,334.40 | 7,334.40 | 58,294,878,518 |
08 Mar 2024 | 7,108.38 | 7,417.39 | 6,919.91 | 7,288.57 | 7,288.57 | 53,888,808,638 |
07 Mar 2024 | 6,799.81 | 7,233.43 | 6,629.62 | 7,108.38 | 7,108.38 | 61,516,934,958 |
06 Mar 2024 | 7,374.70 | 7,614.61 | 6,170.20 | 6,799.99 | 6,799.99 | 113,351,300,254 |
05 Mar 2024 | 7,511.92 | 7,661.86 | 7,279.31 | 7,373.79 | 7,373.79 | 68,894,000,840 |
04 Mar 2024 | 7,822.86 | 7,831.06 | 7,248.86 | 7,511.55 | 7,511.55 | 58,603,264,412 |
03 Mar 2024 | 7,046.89 | 7,826.54 | 7,007.45 | 7,822.27 | 7,822.27 | 86,170,316,730 |
02 Mar 2024 | 6,626.28 | 7,132.01 | 6,626.28 | 7,048.91 | 7,048.91 | 54,369,944,619 |
01 Mar 2024 | 6,183.64 | 7,030.16 | 6,145.81 | 6,628.24 | 6,628.24 | 86,475,035,776 |
29 Feb 2024 | 6,140.02 | 6,452.54 | 5,948.45 | 6,184.63 | 6,184.63 | 63,715,782,033 |
28 Feb 2024 | 5,960.85 | 6,323.53 | 5,960.85 | 6,140.69 | 6,140.69 | 53,239,010,746 |
27 Feb 2024 | 5,809.06 | 6,042.34 | 5,738.59 | 5,960.22 | 5,960.22 | 32,238,373,082 |
26 Feb 2024 | 5,833.78 | 5,847.68 | 5,785.35 | 5,808.63 | 5,808.63 | 18,701,124,429 |
25 Feb 2024 | 5,704.46 | 5,853.03 | 5,695.60 | 5,833.82 | 5,833.82 | 20,032,118,381 |
24 Feb 2024 | 5,698.61 | 5,724.15 | 5,613.28 | 5,704.61 | 5,704.61 | 21,289,642,072 |
23 Feb 2024 | 5,717.70 | 5,768.10 | 5,637.66 | 5,698.69 | 5,698.69 | 25,792,967,119 |
22 Feb 2024 | 5,771.98 | 5,772.74 | 5,598.01 | 5,717.53 | 5,717.53 | 24,525,090,992 |
21 Feb 2024 | 5,920.44 | 5,929.99 | 5,662.48 | 5,772.10 | 5,772.10 | 32,411,000,828 |
20 Feb 2024 | 5,872.33 | 5,950.73 | 5,859.62 | 5,920.37 | 5,920.37 | 24,487,245,333 |
19 Feb 2024 | 5,810.19 | 5,917.08 | 5,801.14 | 5,871.61 | 5,871.61 | 20,814,656,760 |
18 Feb 2024 | 5,862.17 | 5,870.80 | 5,679.43 | 5,810.14 | 5,810.14 | 21,786,494,284 |
17 Feb 2024 | 5,795.28 | 5,890.45 | 5,748.26 | 5,862.23 | 5,862.23 | 26,059,072,042 |
16 Feb 2024 | 5,802.48 | 5,883.37 | 5,747.35 | 5,795.04 | 5,795.04 | 32,913,630,372 |
15 Feb 2024 | 5,731.48 | 5,874.13 | 5,697.57 | 5,802.46 | 5,802.46 | 36,316,138,608 |
14 Feb 2024 | 6,052.57 | 6,068.48 | 5,674.19 | 5,731.58 | 5,731.58 | 40,658,534,913 |
13 Feb 2024 | 5,939.11 | 6,092.71 | 5,849.23 | 6,052.73 | 6,052.73 | 25,048,544,488 |
12 Feb 2024 | 5,877.58 | 6,055.14 | 5,868.23 | 5,938.70 | 5,938.70 | 26,111,006,232 |
11 Feb 2024 | 5,867.09 | 5,908.55 | 5,819.53 | 5,878.26 | 5,878.26 | 19,052,847,222 |
10 Feb 2024 | 5,856.01 | 5,961.86 | 5,835.72 | 5,867.24 | 5,867.24 | 32,894,481,879 |
09 Feb 2024 | 5,689.84 | 5,859.34 | 5,681.48 | 5,855.49 | 5,855.49 | 22,493,098,288 |
08 Feb 2024 | 5,673.08 | 5,704.83 | 5,623.08 | 5,689.37 | 5,689.37 | 20,240,025,661 |
07 Feb 2024 | 5,615.47 | 5,711.04 | 5,608.80 | 5,672.98 | 5,672.98 | 17,863,085,157 |
06 Feb 2024 | 5,555.29 | 5,659.44 | 5,538.43 | 5,615.48 | 5,615.48 | 17,012,249,103 |
05 Feb 2024 | 5,713.25 | 5,713.25 | 5,534.53 | 5,555.22 | 5,555.22 | 17,217,254,448 |
04 Feb 2024 | 5,644.35 | 5,734.04 | 5,637.01 | 5,713.52 | 5,713.52 | 15,559,499,678 |
03 Feb 2024 | 5,599.91 | 5,673.04 | 5,590.17 | 5,644.36 | 5,644.36 | 16,899,183,845 |
02 Feb 2024 | 5,543.89 | 5,645.09 | 5,466.26 | 5,599.90 | 5,599.90 | 19,251,313,817 |
01 Feb 2024 | 5,611.34 | 5,794.09 | 5,505.87 | 5,544.10 | 5,544.10 | 28,974,802,267 |
31 Jan 2024 | 5,692.10 | 5,706.31 | 5,592.45 | 5,610.99 | 5,610.99 | 19,812,747,106 |
30 Jan 2024 | 5,684.60 | 5,712.65 | 5,563.57 | 5,692.10 | 5,692.10 | 22,991,439,133 |
29 Jan 2024 | 5,658.55 | 5,688.87 | 5,602.79 | 5,685.10 | 5,685.10 | 19,805,087,378 |
28 Jan 2024 | 5,571.84 | 5,675.47 | 5,520.79 | 5,659.03 | 5,659.03 | 17,568,809,818 |
27 Jan 2024 | 5,446.12 | 5,610.62 | 5,423.06 | 5,571.72 | 5,571.72 | 20,619,045,167 |
26 Jan 2024 | 5,496.65 | 5,496.65 | 5,374.35 | 5,446.17 | 5,446.17 | 19,509,743,580 |
25 Jan 2024 | 5,447.04 | 5,509.69 | 5,396.30 | 5,496.62 | 5,496.62 | 22,963,439,852 |
24 Jan 2024 | 5,591.40 | 5,676.90 | 5,258.59 | 5,446.81 | 5,446.81 | 34,025,727,095 |
23 Jan 2024 | 5,953.07 | 6,030.12 | 5,561.10 | 5,591.34 | 5,591.34 | 38,070,854,603 |
22 Jan 2024 | 5,926.57 | 5,997.45 | 5,863.97 | 5,951.85 | 5,951.85 | 19,221,854,102 |
21 Jan 2024 | 5,917.12 | 6,040.91 | 5,869.23 | 5,926.41 | 5,926.41 | 29,381,892,948 |
20 Jan 2024 | 5,654.75 | 5,936.54 | 5,581.44 | 5,917.00 | 5,917.00 | 33,571,567,562 |
19 Jan 2024 | 5,768.44 | 5,842.09 | 5,539.25 | 5,654.57 | 5,654.57 | 34,442,940,610 |
18 Jan 2024 | 5,771.81 | 5,807.68 | 5,704.80 | 5,768.34 | 5,768.34 | 23,875,258,282 |
17 Jan 2024 | 5,735.98 | 5,848.70 | 5,699.43 | 5,772.61 | 5,772.61 | 27,724,814,118 |
16 Jan 2024 | 5,784.32 | 5,926.52 | 5,719.92 | 5,738.50 | 5,738.50 | 25,120,688,114 |
15 Jan 2024 | 5,966.16 | 5,986.85 | 5,775.94 | 5,785.94 | 5,785.94 | 28,027,730,642 |
14 Jan 2024 | 6,041.37 | 6,090.37 | 5,893.10 | 5,966.29 | 5,966.29 | 33,596,628,540 |
13 Jan 2024 | 5,979.27 | 6,365.22 | 5,870.08 | 6,041.93 | 6,041.93 | 77,345,652,929 |
12 Jan 2024 | 5,804.18 | 6,189.35 | 5,789.53 | 5,980.03 | 5,980.03 | 56,566,423,833 |
11 Jan 2024 | 5,565.92 | 5,896.47 | 5,430.73 | 5,801.87 | 5,801.87 | 44,018,859,533 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |