Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 4,230.00 | 4,325.00 | 4,210.00 | 4,290.00 | 4,290.00 | 32,746 |
May 08, 2024 | 4,205.00 | 4,215.00 | 4,155.00 | 4,210.00 | 4,210.00 | 20,719 |
May 07, 2024 | 4,165.00 | 4,205.00 | 4,120.00 | 4,205.00 | 4,205.00 | 15,517 |
May 03, 2024 | 4,185.00 | 4,200.00 | 4,095.00 | 4,165.00 | 4,165.00 | 17,667 |
May 02, 2024 | 4,150.00 | 4,200.00 | 4,075.00 | 4,140.00 | 4,140.00 | 43,755 |
Apr 30, 2024 | 4,195.00 | 4,225.00 | 4,165.00 | 4,180.00 | 4,180.00 | 23,828 |
Apr 29, 2024 | 4,165.00 | 4,225.00 | 4,115.00 | 4,205.00 | 4,205.00 | 34,436 |
Apr 26, 2024 | 4,110.00 | 4,190.00 | 4,050.00 | 4,165.00 | 4,165.00 | 38,902 |
Apr 25, 2024 | 4,030.00 | 4,130.00 | 3,990.00 | 4,110.00 | 4,110.00 | 49,051 |
Apr 24, 2024 | 4,000.00 | 4,030.00 | 3,970.00 | 4,030.00 | 4,030.00 | 23,169 |
Apr 23, 2024 | 3,980.00 | 4,005.00 | 3,910.00 | 4,005.00 | 4,005.00 | 29,066 |
Apr 22, 2024 | 3,900.00 | 4,000.00 | 3,805.00 | 3,980.00 | 3,980.00 | 28,519 |
Apr 19, 2024 | 3,885.00 | 3,930.00 | 3,870.00 | 3,925.00 | 3,925.00 | 20,246 |
Apr 18, 2024 | 3,800.00 | 3,915.00 | 3,800.00 | 3,910.00 | 3,910.00 | 24,057 |
Apr 17, 2024 | 3,790.00 | 3,890.00 | 3,740.00 | 3,800.00 | 3,800.00 | 17,641 |
Apr 16, 2024 | 3,850.00 | 3,850.00 | 3,740.00 | 3,800.00 | 3,800.00 | 20,899 |
Apr 15, 2024 | 3,790.00 | 3,855.00 | 3,780.00 | 3,850.00 | 3,850.00 | 7,605 |
Apr 12, 2024 | 3,795.00 | 3,865.00 | 3,780.00 | 3,830.00 | 3,830.00 | 39,885 |
Apr 11, 2024 | 3,775.00 | 3,830.00 | 3,740.00 | 3,815.00 | 3,815.00 | 32,281 |
Apr 09, 2024 | 3,770.00 | 3,790.00 | 3,725.00 | 3,790.00 | 3,790.00 | 11,365 |
Apr 08, 2024 | 3,780.00 | 3,790.00 | 3,715.00 | 3,785.00 | 3,785.00 | 5,599 |
Apr 05, 2024 | 3,770.00 | 3,785.00 | 3,735.00 | 3,780.00 | 3,780.00 | 12,021 |
Apr 04, 2024 | 3,770.00 | 3,795.00 | 3,740.00 | 3,770.00 | 3,770.00 | 19,434 |
Apr 03, 2024 | 3,790.00 | 3,795.00 | 3,745.00 | 3,790.00 | 3,790.00 | 14,684 |
Apr 02, 2024 | 3,800.00 | 3,825.00 | 3,765.00 | 3,790.00 | 3,790.00 | 12,499 |
Apr 01, 2024 | 3,795.00 | 3,835.00 | 3,715.00 | 3,825.00 | 3,825.00 | 16,174 |
Mar 29, 2024 | 3,810.00 | 3,815.00 | 3,795.00 | 3,815.00 | 3,815.00 | 9,660 |
Mar 28, 2024 | 3,755.00 | 3,810.00 | 3,730.00 | 3,810.00 | 3,810.00 | 14,014 |
Mar 27, 2024 | 3,805.00 | 3,810.00 | 3,650.00 | 3,805.00 | 3,805.00 | 57,012 |
Mar 26, 2024 | 3,720.00 | 3,805.00 | 3,715.00 | 3,805.00 | 3,805.00 | 30,661 |
Mar 25, 2024 | 3,790.00 | 3,795.00 | 3,705.00 | 3,760.00 | 3,760.00 | 11,153 |
Mar 22, 2024 | 3,745.00 | 3,800.00 | 3,735.00 | 3,790.00 | 3,790.00 | 33,540 |
Mar 21, 2024 | 3,790.00 | 3,805.00 | 3,680.00 | 3,750.00 | 3,750.00 | 14,937 |
Mar 20, 2024 | 3,705.00 | 3,840.00 | 3,700.00 | 3,800.00 | 3,800.00 | 46,622 |
Mar 19, 2024 | 3,795.00 | 3,810.00 | 3,695.00 | 3,700.00 | 3,700.00 | 29,740 |
Mar 18, 2024 | 3,765.00 | 3,805.00 | 3,690.00 | 3,790.00 | 3,790.00 | 35,955 |
Mar 15, 2024 | 3,755.00 | 3,800.00 | 3,685.00 | 3,765.00 | 3,765.00 | 20,075 |
Mar 14, 2024 | 3,730.00 | 3,800.00 | 3,650.00 | 3,760.00 | 3,760.00 | 36,615 |
Mar 13, 2024 | 3,650.00 | 3,755.00 | 3,600.00 | 3,740.00 | 3,740.00 | 33,726 |
Mar 12, 2024 | 3,635.00 | 3,665.00 | 3,590.00 | 3,660.00 | 3,660.00 | 28,263 |
Mar 11, 2024 | 3,635.00 | 3,645.00 | 3,550.00 | 3,645.00 | 3,645.00 | 14,867 |
Mar 08, 2024 | 3,575.00 | 3,655.00 | 3,530.00 | 3,640.00 | 3,640.00 | 13,477 |
Mar 07, 2024 | 3,545.00 | 3,580.00 | 3,475.00 | 3,580.00 | 3,580.00 | 16,922 |
Mar 06, 2024 | 3,570.00 | 3,575.00 | 3,510.00 | 3,560.00 | 3,560.00 | 11,514 |
Mar 05, 2024 | 3,570.00 | 3,575.00 | 3,515.00 | 3,575.00 | 3,575.00 | 11,681 |
Mar 04, 2024 | 3,605.00 | 3,605.00 | 3,505.00 | 3,575.00 | 3,575.00 | 19,600 |
Feb 29, 2024 | 3,630.00 | 3,640.00 | 3,540.00 | 3,605.00 | 3,605.00 | 19,961 |
Feb 28, 2024 | 3,665.00 | 3,675.00 | 3,620.00 | 3,640.00 | 3,640.00 | 16,372 |
Feb 27, 2024 | 3,665.00 | 3,680.00 | 3,635.00 | 3,640.00 | 3,640.00 | 13,687 |
Feb 26, 2024 | 3,695.00 | 3,715.00 | 3,655.00 | 3,665.00 | 3,665.00 | 12,102 |
Feb 23, 2024 | 3,725.00 | 3,740.00 | 3,650.00 | 3,695.00 | 3,695.00 | 35,228 |
Feb 22, 2024 | 3,680.00 | 3,740.00 | 3,680.00 | 3,725.00 | 3,725.00 | 19,771 |
Feb 21, 2024 | 3,725.00 | 3,725.00 | 3,650.00 | 3,715.00 | 3,715.00 | 26,105 |
Feb 20, 2024 | 3,650.00 | 3,980.00 | 3,650.00 | 3,675.00 | 3,675.00 | 215,325 |
Feb 19, 2024 | 3,670.00 | 3,715.00 | 3,650.00 | 3,685.00 | 3,685.00 | 11,653 |
Feb 16, 2024 | 3,660.00 | 3,745.00 | 3,620.00 | 3,710.00 | 3,710.00 | 17,079 |
Feb 15, 2024 | 3,690.00 | 3,715.00 | 3,645.00 | 3,700.00 | 3,700.00 | 5,887 |
Feb 14, 2024 | 3,730.00 | 3,730.00 | 3,645.00 | 3,690.00 | 3,690.00 | 16,864 |
Feb 13, 2024 | 3,725.00 | 3,750.00 | 3,700.00 | 3,730.00 | 3,730.00 | 23,276 |
Feb 08, 2024 | 3,775.00 | 3,815.00 | 3,690.00 | 3,740.00 | 3,740.00 | 42,239 |
Feb 07, 2024 | 3,650.00 | 3,810.00 | 3,590.00 | 3,775.00 | 3,775.00 | 82,125 |
Feb 06, 2024 | 3,630.00 | 3,650.00 | 3,590.00 | 3,635.00 | 3,635.00 | 7,981 |
Feb 05, 2024 | 3,585.00 | 3,645.00 | 3,570.00 | 3,630.00 | 3,630.00 | 8,099 |
Feb 02, 2024 | 3,570.00 | 3,645.00 | 3,560.00 | 3,585.00 | 3,585.00 | 8,935 |
Feb 01, 2024 | 3,485.00 | 3,725.00 | 3,470.00 | 3,570.00 | 3,570.00 | 43,212 |
Jan 31, 2024 | 3,495.00 | 3,545.00 | 3,455.00 | 3,480.00 | 3,480.00 | 4,981 |
Jan 30, 2024 | 3,505.00 | 3,520.00 | 3,470.00 | 3,470.00 | 3,470.00 | 7,884 |
Jan 29, 2024 | 3,570.00 | 3,570.00 | 3,505.00 | 3,505.00 | 3,505.00 | 3,553 |
Jan 26, 2024 | 3,560.00 | 3,585.00 | 3,510.00 | 3,570.00 | 3,570.00 | 8,972 |
Jan 25, 2024 | 3,630.00 | 3,650.00 | 3,525.00 | 3,565.00 | 3,565.00 | 10,376 |
Jan 24, 2024 | 3,645.00 | 3,645.00 | 3,530.00 | 3,630.00 | 3,630.00 | 13,855 |
Jan 23, 2024 | 3,615.00 | 3,640.00 | 3,560.00 | 3,625.00 | 3,625.00 | 21,562 |
Jan 22, 2024 | 3,640.00 | 3,645.00 | 3,580.00 | 3,620.00 | 3,620.00 | 9,543 |
Jan 19, 2024 | 3,600.00 | 3,610.00 | 3,500.00 | 3,610.00 | 3,610.00 | 14,915 |
Jan 18, 2024 | 3,575.00 | 3,610.00 | 3,510.00 | 3,580.00 | 3,580.00 | 6,802 |
Jan 17, 2024 | 3,610.00 | 3,630.00 | 3,510.00 | 3,570.00 | 3,570.00 | 23,040 |
Jan 16, 2024 | 3,490.00 | 3,830.00 | 3,450.00 | 3,610.00 | 3,610.00 | 243,495 |
Jan 15, 2024 | 3,535.00 | 3,590.00 | 3,535.00 | 3,500.00 | 3,500.00 | 382 |
Jan 12, 2024 | 3,635.00 | 3,635.00 | 3,535.00 | 3,590.00 | 3,590.00 | 6,619 |
Jan 11, 2024 | 3,575.00 | 3,645.00 | 3,545.00 | 3,620.00 | 3,620.00 | 14,246 |
Jan 10, 2024 | 3,480.00 | 3,575.00 | 3,450.00 | 3,575.00 | 3,575.00 | 17,132 |
Jan 09, 2024 | 3,490.00 | 3,510.00 | 3,450.00 | 3,470.00 | 3,470.00 | 9,709 |
Jan 08, 2024 | 3,440.00 | 3,490.00 | 3,410.00 | 3,490.00 | 3,490.00 | 12,544 |
Jan 05, 2024 | 3,460.00 | 3,475.00 | 3,435.00 | 3,455.00 | 3,455.00 | 18,569 |
Jan 04, 2024 | 3,490.00 | 3,510.00 | 3,455.00 | 3,455.00 | 3,455.00 | 13,441 |
Jan 03, 2024 | 3,560.00 | 3,575.00 | 3,470.00 | 3,495.00 | 3,495.00 | 28,669 |
Jan 02, 2024 | 3,675.00 | 3,675.00 | 3,550.00 | 3,560.00 | 3,560.00 | 41,613 |
Dec 28, 2023 | 3,690.00 | 3,690.00 | 3,645.00 | 3,645.00 | 3,645.00 | 12,201 |
Dec 27, 2023 | 3,680.00 | 3,750.00 | 3,635.00 | 3,675.00 | 3,675.00 | 22,050 |
Dec 26, 2023 | 3,695.00 | 3,755.00 | 3,635.00 | 3,745.00 | 3,745.00 | 24,552 |
Dec 22, 2023 | 3,625.00 | 3,695.00 | 3,625.00 | 3,680.00 | 3,680.00 | 5,772 |
Dec 21, 2023 | 3,635.00 | 3,670.00 | 3,595.00 | 3,640.00 | 3,640.00 | 14,510 |
Dec 20, 2023 | 3,640.00 | 3,680.00 | 3,615.00 | 3,635.00 | 3,635.00 | 9,413 |
Dec 19, 2023 | 3,650.00 | 3,700.00 | 3,640.00 | 3,640.00 | 3,640.00 | 8,197 |
Dec 18, 2023 | 3,720.00 | 3,720.00 | 3,660.00 | 3,685.00 | 3,685.00 | 7,234 |
Dec 15, 2023 | 3,680.00 | 3,700.00 | 3,660.00 | 3,700.00 | 3,700.00 | 16,795 |
Dec 14, 2023 | 3,740.00 | 3,780.00 | 3,695.00 | 3,710.00 | 3,710.00 | 21,697 |
Dec 13, 2023 | 3,680.00 | 3,750.00 | 3,665.00 | 3,720.00 | 3,720.00 | 6,581 |
Dec 12, 2023 | 3,695.00 | 3,735.00 | 3,625.00 | 3,680.00 | 3,680.00 | 6,782 |
Dec 11, 2023 | 3,765.00 | 3,765.00 | 3,650.00 | 3,695.00 | 3,695.00 | 13,923 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |