Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 4,690.00 | 4,740.00 | 4,620.00 | 4,655.00 | 4,655.00 | 49,110 |
May 10, 2024 | 4,750.00 | 4,770.00 | 4,695.00 | 4,700.00 | 4,700.00 | 102,209 |
May 09, 2024 | 4,750.00 | 4,850.00 | 4,710.00 | 4,750.00 | 4,750.00 | 104,622 |
May 08, 2024 | 4,725.00 | 4,760.00 | 4,670.00 | 4,750.00 | 4,750.00 | 134,987 |
May 07, 2024 | 4,720.00 | 4,720.00 | 4,665.00 | 4,700.00 | 4,700.00 | 43,807 |
May 03, 2024 | 4,635.00 | 4,720.00 | 4,635.00 | 4,695.00 | 4,695.00 | 68,620 |
May 02, 2024 | 4,630.00 | 4,685.00 | 4,620.00 | 4,655.00 | 4,655.00 | 94,030 |
Apr 30, 2024 | 4,620.00 | 4,670.00 | 4,585.00 | 4,655.00 | 4,655.00 | 64,935 |
Apr 29, 2024 | 4,630.00 | 4,650.00 | 4,565.00 | 4,600.00 | 4,600.00 | 66,674 |
Apr 26, 2024 | 4,560.00 | 4,640.00 | 4,510.00 | 4,610.00 | 4,610.00 | 188,722 |
Apr 25, 2024 | 4,430.00 | 4,630.00 | 4,410.00 | 4,545.00 | 4,545.00 | 269,633 |
Apr 24, 2024 | 4,385.00 | 4,440.00 | 4,385.00 | 4,435.00 | 4,435.00 | 51,304 |
Apr 23, 2024 | 4,425.00 | 4,475.00 | 4,380.00 | 4,385.00 | 4,385.00 | 95,086 |
Apr 22, 2024 | 4,445.00 | 4,470.00 | 4,425.00 | 4,430.00 | 4,430.00 | 43,421 |
Apr 19, 2024 | 4,475.00 | 4,535.00 | 4,365.00 | 4,410.00 | 4,410.00 | 101,357 |
Apr 18, 2024 | 4,710.00 | 4,890.00 | 4,450.00 | 4,465.00 | 4,465.00 | 474,667 |
Apr 17, 2024 | 4,385.00 | 4,415.00 | 4,380.00 | 4,400.00 | 4,400.00 | 20,780 |
Apr 16, 2024 | 4,440.00 | 4,455.00 | 4,375.00 | 4,400.00 | 4,400.00 | 75,728 |
Apr 15, 2024 | 4,465.00 | 4,495.00 | 4,430.00 | 4,455.00 | 4,455.00 | 35,777 |
Apr 12, 2024 | 4,450.00 | 4,615.00 | 4,450.00 | 4,505.00 | 4,505.00 | 60,351 |
Apr 11, 2024 | 4,475.00 | 4,500.00 | 4,375.00 | 4,450.00 | 4,450.00 | 43,521 |
Apr 09, 2024 | 4,450.00 | 4,500.00 | 4,445.00 | 4,475.00 | 4,475.00 | 67,921 |
Apr 08, 2024 | 4,525.00 | 4,545.00 | 4,415.00 | 4,450.00 | 4,450.00 | 81,806 |
Apr 05, 2024 | 4,500.00 | 4,515.00 | 4,415.00 | 4,515.00 | 4,515.00 | 96,903 |
Apr 04, 2024 | 4,545.00 | 4,600.00 | 4,490.00 | 4,500.00 | 4,500.00 | 147,262 |
Apr 03, 2024 | 4,605.00 | 4,650.00 | 4,495.00 | 4,510.00 | 4,510.00 | 262,812 |
Apr 02, 2024 | 4,710.00 | 4,745.00 | 4,610.00 | 4,615.00 | 4,615.00 | 99,658 |
Apr 01, 2024 | 4,700.00 | 4,730.00 | 4,640.00 | 4,710.00 | 4,710.00 | 65,073 |
Mar 29, 2024 | 4,690.00 | 4,695.00 | 4,625.00 | 4,660.00 | 4,660.00 | 80,613 |
Mar 28, 2024 | 4,690.00 | 4,715.00 | 4,610.00 | 4,690.00 | 4,690.00 | 101,992 |
Mar 27, 2024 | 4,765.00 | 4,795.00 | 4,660.00 | 4,690.00 | 4,690.00 | 74,594 |
Mar 26, 2024 | 4,685.00 | 4,800.00 | 4,685.00 | 4,760.00 | 4,760.00 | 57,516 |
Mar 25, 2024 | 4,705.00 | 4,740.00 | 4,630.00 | 4,670.00 | 4,670.00 | 126,373 |
Mar 22, 2024 | 4,775.00 | 4,775.00 | 4,705.00 | 4,725.00 | 4,725.00 | 133,211 |
Mar 21, 2024 | 4,820.00 | 4,830.00 | 4,760.00 | 4,770.00 | 4,770.00 | 109,408 |
Mar 20, 2024 | 4,810.00 | 4,840.00 | 4,755.00 | 4,815.00 | 4,815.00 | 53,210 |
Mar 19, 2024 | 4,915.00 | 4,920.00 | 4,790.00 | 4,810.00 | 4,810.00 | 133,164 |
Mar 18, 2024 | 4,940.00 | 4,945.00 | 4,875.00 | 4,915.00 | 4,915.00 | 55,798 |
Mar 15, 2024 | 5,060.00 | 5,060.00 | 4,880.00 | 4,905.00 | 4,905.00 | 129,745 |
Mar 14, 2024 | 4,970.00 | 5,010.00 | 4,955.00 | 5,010.00 | 5,010.00 | 34,851 |
Mar 13, 2024 | 5,050.00 | 5,050.00 | 4,950.00 | 4,970.00 | 4,970.00 | 44,258 |
Mar 12, 2024 | 4,985.00 | 4,985.00 | 4,920.00 | 4,965.00 | 4,965.00 | 47,187 |
Mar 11, 2024 | 4,970.00 | 5,020.00 | 4,950.00 | 4,985.00 | 4,985.00 | 49,270 |
Mar 08, 2024 | 4,910.00 | 4,990.00 | 4,910.00 | 4,970.00 | 4,970.00 | 40,472 |
Mar 07, 2024 | 4,945.00 | 4,960.00 | 4,860.00 | 4,900.00 | 4,900.00 | 81,020 |
Mar 06, 2024 | 4,985.00 | 5,090.00 | 4,885.00 | 4,965.00 | 4,965.00 | 85,262 |
Mar 05, 2024 | 5,030.00 | 5,030.00 | 4,960.00 | 4,985.00 | 4,985.00 | 63,962 |
Mar 04, 2024 | 5,000.00 | 5,060.00 | 4,980.00 | 5,030.00 | 5,030.00 | 134,952 |
Feb 29, 2024 | 4,995.00 | 5,090.00 | 4,945.00 | 4,985.00 | 4,985.00 | 65,051 |
Feb 28, 2024 | 4,945.00 | 4,995.00 | 4,940.00 | 4,995.00 | 4,995.00 | 52,201 |
Feb 27, 2024 | 5,070.00 | 5,080.00 | 4,890.00 | 4,940.00 | 4,940.00 | 219,688 |
Feb 26, 2024 | 5,130.00 | 5,150.00 | 5,020.00 | 5,060.00 | 5,060.00 | 101,427 |
Feb 23, 2024 | 5,140.00 | 5,190.00 | 5,110.00 | 5,150.00 | 5,150.00 | 70,474 |
Feb 22, 2024 | 5,180.00 | 5,210.00 | 5,130.00 | 5,130.00 | 5,130.00 | 79,522 |
Feb 21, 2024 | 5,150.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,160.00 | 102,949 |
Feb 20, 2024 | 5,310.00 | 5,310.00 | 5,120.00 | 5,150.00 | 5,150.00 | 206,165 |
Feb 19, 2024 | 5,390.00 | 5,400.00 | 5,280.00 | 5,290.00 | 5,290.00 | 259,698 |
Feb 16, 2024 | 5,310.00 | 5,420.00 | 5,290.00 | 5,390.00 | 5,390.00 | 82,386 |
Feb 15, 2024 | 5,440.00 | 5,440.00 | 5,280.00 | 5,320.00 | 5,320.00 | 115,768 |
Feb 14, 2024 | 5,360.00 | 5,420.00 | 5,300.00 | 5,370.00 | 5,370.00 | 69,650 |
Feb 13, 2024 | 5,390.00 | 5,410.00 | 5,320.00 | 5,370.00 | 5,370.00 | 78,794 |
Feb 08, 2024 | 5,370.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,350.00 | 56,046 |
Feb 07, 2024 | 5,230.00 | 5,340.00 | 5,200.00 | 5,340.00 | 5,340.00 | 70,972 |
Feb 06, 2024 | 5,350.00 | 5,350.00 | 5,130.00 | 5,220.00 | 5,220.00 | 132,670 |
Feb 05, 2024 | 5,440.00 | 5,440.00 | 5,290.00 | 5,330.00 | 5,330.00 | 117,112 |
Feb 02, 2024 | 5,310.00 | 5,570.00 | 5,280.00 | 5,440.00 | 5,440.00 | 313,225 |
Feb 01, 2024 | 5,140.00 | 5,460.00 | 5,130.00 | 5,280.00 | 5,280.00 | 290,025 |
Jan 31, 2024 | 5,310.00 | 5,350.00 | 5,040.00 | 5,220.00 | 5,220.00 | 353,240 |
Jan 30, 2024 | 5,510.00 | 5,850.00 | 5,370.00 | 5,370.00 | 5,370.00 | 606,984 |
Jan 29, 2024 | 5,470.00 | 5,530.00 | 5,410.00 | 5,490.00 | 5,490.00 | 50,887 |
Jan 26, 2024 | 5,360.00 | 5,530.00 | 5,360.00 | 5,470.00 | 5,470.00 | 51,150 |
Jan 25, 2024 | 5,390.00 | 5,490.00 | 5,200.00 | 5,380.00 | 5,380.00 | 208,653 |
Jan 24, 2024 | 5,510.00 | 5,510.00 | 5,350.00 | 5,380.00 | 5,380.00 | 146,702 |
Jan 23, 2024 | 5,540.00 | 5,540.00 | 5,480.00 | 5,510.00 | 5,510.00 | 34,894 |
Jan 22, 2024 | 5,620.00 | 5,620.00 | 5,460.00 | 5,520.00 | 5,520.00 | 86,113 |
Jan 19, 2024 | 5,600.00 | 5,690.00 | 5,530.00 | 5,620.00 | 5,620.00 | 59,873 |
Jan 18, 2024 | 5,610.00 | 5,660.00 | 5,490.00 | 5,570.00 | 5,570.00 | 112,898 |
Jan 17, 2024 | 5,690.00 | 5,730.00 | 5,460.00 | 5,610.00 | 5,610.00 | 188,849 |
Jan 16, 2024 | 5,720.00 | 5,720.00 | 5,520.00 | 5,690.00 | 5,690.00 | 175,570 |
Jan 15, 2024 | 5,850.00 | 5,850.00 | 5,790.00 | 5,670.00 | 5,670.00 | 5,911 |
Jan 12, 2024 | 5,970.00 | 5,970.00 | 5,780.00 | 5,810.00 | 5,810.00 | 149,178 |
Jan 11, 2024 | 6,010.00 | 6,030.00 | 5,920.00 | 5,940.00 | 5,940.00 | 82,694 |
Jan 10, 2024 | 6,100.00 | 6,100.00 | 5,930.00 | 5,930.00 | 5,930.00 | 94,264 |
Jan 09, 2024 | 6,180.00 | 6,240.00 | 6,000.00 | 6,060.00 | 6,060.00 | 211,856 |
Jan 08, 2024 | 6,300.00 | 6,340.00 | 6,190.00 | 6,220.00 | 6,220.00 | 83,371 |
Jan 05, 2024 | 6,100.00 | 6,570.00 | 6,090.00 | 6,260.00 | 6,260.00 | 233,773 |
Jan 04, 2024 | 6,160.00 | 6,180.00 | 6,050.00 | 6,100.00 | 6,100.00 | 104,887 |
Jan 03, 2024 | 6,260.00 | 6,350.00 | 6,110.00 | 6,170.00 | 6,170.00 | 97,526 |
Jan 02, 2024 | 5,920.00 | 6,400.00 | 5,920.00 | 6,290.00 | 6,290.00 | 315,824 |
Dec 28, 2023 | 5,930.00 | 6,070.00 | 5,850.00 | 6,000.00 | 6,000.00 | 89,731 |
Dec 27, 2023 | 5,990.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,900.00 | 70,175 |
Dec 26, 2023 | 5,950.00 | 6,010.00 | 5,940.00 | 5,990.00 | 5,990.00 | 106,503 |
Dec 22, 2023 | 6,000.00 | 6,000.00 | 5,930.00 | 5,950.00 | 5,950.00 | 58,041 |
Dec 21, 2023 | 5,970.00 | 6,060.00 | 5,960.00 | 5,990.00 | 5,990.00 | 43,324 |
Dec 20, 2023 | 6,040.00 | 6,110.00 | 5,980.00 | 6,040.00 | 6,040.00 | 71,932 |
Dec 19, 2023 | 5,990.00 | 6,110.00 | 5,940.00 | 6,040.00 | 6,040.00 | 86,895 |
Dec 18, 2023 | 5,900.00 | 5,990.00 | 5,850.00 | 5,980.00 | 5,980.00 | 79,265 |
Dec 15, 2023 | 5,800.00 | 6,190.00 | 5,770.00 | 5,870.00 | 5,870.00 | 405,621 |
Dec 14, 2023 | 5,870.00 | 5,870.00 | 5,740.00 | 5,780.00 | 5,780.00 | 94,418 |
Dec 13, 2023 | 5,970.00 | 5,970.00 | 5,810.00 | 5,830.00 | 5,830.00 | 80,766 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |