Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1,827.00 | 1,840.00 | 1,810.00 | 1,812.00 | 1,812.00 | 162,040 |
May 02, 2024 | 1,814.00 | 1,844.00 | 1,773.00 | 1,827.00 | 1,827.00 | 215,288 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1,844.00 | 1,844.00 | 1,801.00 | 1,826.00 | 1,826.00 | 190,536 |
Apr 29, 2024 | 1,789.00 | 1,858.00 | 1,783.00 | 1,831.00 | 1,831.00 | 433,018 |
Apr 26, 2024 | 1,786.00 | 1,818.00 | 1,701.00 | 1,784.00 | 1,784.00 | 878,171 |
Apr 25, 2024 | 1,800.00 | 1,808.00 | 1,773.00 | 1,786.00 | 1,786.00 | 483,874 |
Apr 24, 2024 | 1,826.00 | 1,844.00 | 1,795.00 | 1,797.00 | 1,797.00 | 730,331 |
Apr 23, 2024 | 1,818.00 | 1,970.00 | 1,810.00 | 1,830.00 | 1,830.00 | 1,463,419 |
Apr 22, 2024 | 1,738.00 | 2,000.00 | 1,733.00 | 1,868.00 | 1,868.00 | 3,571,050 |
Apr 19, 2024 | 2,395.00 | 2,430.00 | 2,325.00 | 2,365.00 | 2,365.00 | 399,126 |
Apr 18, 2024 | 2,345.00 | 2,450.00 | 2,340.00 | 2,390.00 | 2,390.00 | 340,888 |
Apr 17, 2024 | 2,390.00 | 2,420.00 | 2,335.00 | 2,345.00 | 2,345.00 | 367,163 |
Apr 16, 2024 | 2,480.00 | 2,485.00 | 2,355.00 | 2,390.00 | 2,390.00 | 721,605 |
Apr 15, 2024 | 2,550.00 | 2,575.00 | 2,485.00 | 2,530.00 | 2,530.00 | 747,640 |
Apr 12, 2024 | 2,720.00 | 2,755.00 | 2,595.00 | 2,640.00 | 2,640.00 | 749,333 |
Apr 11, 2024 | 2,890.00 | 2,895.00 | 2,690.00 | 2,710.00 | 2,710.00 | 1,006,531 |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | 2,735.00 | 3,245.00 | 2,690.00 | 2,980.00 | 2,980.00 | 2,501,074 |
Apr 08, 2024 | 2,790.00 | 2,800.00 | 2,690.00 | 2,715.00 | 2,715.00 | 389,383 |
Apr 05, 2024 | 2,855.00 | 2,900.00 | 2,785.00 | 2,790.00 | 2,790.00 | 417,192 |
Apr 04, 2024 | 2,905.00 | 2,945.00 | 2,850.00 | 2,880.00 | 2,880.00 | 394,840 |
Apr 03, 2024 | 2,920.00 | 2,920.00 | 2,855.00 | 2,870.00 | 2,870.00 | 277,984 |
Apr 02, 2024 | 2,930.00 | 2,995.00 | 2,855.00 | 2,930.00 | 2,930.00 | 394,551 |
Apr 01, 2024 | 2,860.00 | 2,960.00 | 2,860.00 | 2,930.00 | 2,930.00 | 321,577 |
Mar 28, 2024 | 3,000.00 | 3,085.00 | 2,935.00 | 2,990.00 | 2,990.00 | 672,558 |
Mar 27, 2024 | 3,050.00 | 3,095.00 | 2,965.00 | 3,025.00 | 3,025.00 | 939,047 |
Mar 26, 2024 | 3,270.00 | 3,275.00 | 3,080.00 | 3,090.00 | 3,090.00 | 723,637 |
Mar 25, 2024 | 3,130.00 | 3,330.00 | 3,035.00 | 3,265.00 | 3,265.00 | 1,936,727 |
Mar 22, 2024 | 3,275.00 | 3,275.00 | 3,130.00 | 3,130.00 | 3,130.00 | 715,004 |
Mar 21, 2024 | 3,305.00 | 3,360.00 | 3,180.00 | 3,275.00 | 3,275.00 | 523,211 |
Mar 20, 2024 | 3,485.00 | 3,485.00 | 3,260.00 | 3,270.00 | 3,270.00 | 551,459 |
Mar 19, 2024 | 3,530.00 | 3,535.00 | 3,415.00 | 3,435.00 | 3,435.00 | 312,808 |
Mar 18, 2024 | 3,400.00 | 3,545.00 | 3,340.00 | 3,530.00 | 3,530.00 | 435,010 |
Mar 15, 2024 | 3,445.00 | 3,505.00 | 3,325.00 | 3,485.00 | 3,485.00 | 345,110 |
Mar 14, 2024 | 3,305.00 | 3,510.00 | 3,305.00 | 3,420.00 | 3,420.00 | 492,887 |
Mar 13, 2024 | 3,370.00 | 3,445.00 | 3,305.00 | 3,315.00 | 3,315.00 | 438,664 |
Mar 12, 2024 | 3,360.00 | 3,410.00 | 3,295.00 | 3,370.00 | 3,370.00 | 353,529 |
Mar 11, 2024 | 3,405.00 | 3,505.00 | 3,340.00 | 3,360.00 | 3,360.00 | 419,003 |
Mar 08, 2024 | 3,720.00 | 3,720.00 | 3,430.00 | 3,435.00 | 3,435.00 | 823,143 |
Mar 07, 2024 | 3,440.00 | 3,670.00 | 3,260.00 | 3,650.00 | 3,650.00 | 1,221,101 |
Mar 06, 2024 | 3,480.00 | 3,535.00 | 3,405.00 | 3,440.00 | 3,440.00 | 666,178 |
Mar 05, 2024 | 3,660.00 | 3,710.00 | 3,500.00 | 3,530.00 | 3,530.00 | 845,145 |
Mar 04, 2024 | 3,800.00 | 3,875.00 | 3,670.00 | 3,700.00 | 3,700.00 | 549,193 |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 3,810.00 | 3,880.00 | 3,730.00 | 3,810.00 | 3,810.00 | 475,758 |
Feb 28, 2024 | 3,955.00 | 3,980.00 | 3,825.00 | 3,880.00 | 3,880.00 | 746,836 |
Feb 27, 2024 | 3,975.00 | 4,115.00 | 3,895.00 | 3,980.00 | 3,980.00 | 783,613 |
Feb 26, 2024 | 3,880.00 | 4,020.00 | 3,800.00 | 3,950.00 | 3,950.00 | 637,979 |
Feb 23, 2024 | 3,950.00 | 4,050.00 | 3,850.00 | 3,900.00 | 3,900.00 | 1,032,760 |
Feb 22, 2024 | 4,150.00 | 4,150.00 | 3,975.00 | 3,975.00 | 3,975.00 | 1,009,807 |
Feb 21, 2024 | 4,150.00 | 4,445.00 | 4,110.00 | 4,155.00 | 4,155.00 | 1,579,327 |
Feb 20, 2024 | 4,230.00 | 4,310.00 | 4,055.00 | 4,125.00 | 4,125.00 | 1,015,885 |
Feb 16, 2024 | 4,615.00 | 4,730.00 | 4,400.00 | 4,415.00 | 4,415.00 | 1,140,935 |
Feb 15, 2024 | 4,500.00 | 4,640.00 | 4,320.00 | 4,515.00 | 4,515.00 | 1,108,372 |
Feb 14, 2024 | 4,345.00 | 4,535.00 | 4,080.00 | 4,460.00 | 4,460.00 | 1,110,717 |
Feb 13, 2024 | 4,445.00 | 4,535.00 | 4,355.00 | 4,375.00 | 4,375.00 | 832,923 |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 4,520.00 | 4,620.00 | 4,440.00 | 4,445.00 | 4,445.00 | 949,765 |
Feb 07, 2024 | 4,750.00 | 4,850.00 | 4,505.00 | 4,600.00 | 4,600.00 | 1,068,226 |
Feb 06, 2024 | 4,445.00 | 4,860.00 | 4,320.00 | 4,815.00 | 4,815.00 | 2,114,905 |
Feb 05, 2024 | 4,400.00 | 4,720.00 | 4,350.00 | 4,445.00 | 4,445.00 | 1,277,004 |
Feb 02, 2024 | 4,445.00 | 4,690.00 | 4,400.00 | 4,445.00 | 4,445.00 | 1,280,553 |
Feb 01, 2024 | 4,800.00 | 4,870.00 | 4,450.00 | 4,600.00 | 4,600.00 | 1,880,098 |
Jan 31, 2024 | 5,300.00 | 5,400.00 | 4,770.00 | 4,985.00 | 4,985.00 | 2,367,287 |
Jan 30, 2024 | 5,190.00 | 5,250.00 | 4,915.00 | 5,160.00 | 5,160.00 | 2,397,411 |
Jan 29, 2024 | 4,570.00 | 5,450.00 | 4,450.00 | 5,150.00 | 5,150.00 | 6,257,182 |
Jan 26, 2024 | 5,230.00 | 5,350.00 | 4,705.00 | 4,830.00 | 4,830.00 | 9,076,088 |
Jan 25, 2024 | 3,885.00 | 4,600.00 | 3,810.00 | 4,600.00 | 4,600.00 | 7,117,280 |
Jan 24, 2024 | 3,730.00 | 4,265.00 | 3,535.00 | 3,985.00 | 3,985.00 | 7,205,888 |
Jan 23, 2024 | 4,400.00 | 4,475.00 | 3,720.00 | 3,735.00 | 3,735.00 | 6,730,435 |
Jan 22, 2024 | 5,230.00 | 5,600.00 | 4,600.00 | 4,645.00 | 4,645.00 | 18,488,884 |
Jan 19, 2024 | 4,140.00 | 4,350.00 | 4,000.00 | 4,350.00 | 4,350.00 | 2,978,422 |
Jan 18, 2024 | 3,785.00 | 4,160.00 | 3,650.00 | 4,155.00 | 4,155.00 | 2,129,299 |
Jan 17, 2024 | 3,785.00 | 3,815.00 | 3,440.00 | 3,785.00 | 3,785.00 | 1,092,899 |
Jan 16, 2024 | 3,750.00 | 3,805.00 | 3,615.00 | 3,765.00 | 3,765.00 | 998,015 |
Jan 12, 2024 | 3,750.00 | 4,150.00 | 3,725.00 | 4,055.00 | 4,055.00 | 5,579,129 |
Jan 11, 2024 | 3,895.00 | 3,895.00 | 3,570.00 | 3,685.00 | 3,685.00 | 1,755,584 |
Jan 10, 2024 | 4,215.00 | 4,450.00 | 3,640.00 | 3,900.00 | 3,900.00 | 11,888,262 |
Jan 09, 2024 | 3,140.00 | 3,960.00 | 3,105.00 | 3,645.00 | 3,645.00 | 7,398,501 |
Jan 08, 2024 | 3,050.00 | 3,290.00 | 2,920.00 | 3,160.00 | 3,160.00 | 503,352 |
Jan 05, 2024 | 2,995.00 | 3,000.00 | 2,940.00 | 3,000.00 | 3,000.00 | 107,371 |
Jan 04, 2024 | 2,965.00 | 2,990.00 | 2,880.00 | 2,940.00 | 2,940.00 | 159,021 |
Jan 03, 2024 | 2,895.00 | 2,980.00 | 2,860.00 | 2,905.00 | 2,905.00 | 229,528 |
Jan 02, 2024 | 2,870.00 | 3,155.00 | 2,860.00 | 2,900.00 | 2,900.00 | 842,172 |
Dec 29, 2023 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | - |
Dec 28, 2023 | 2,825.00 | 2,885.00 | 2,745.00 | 2,870.00 | 2,870.00 | 161,416 |
Dec 27, 2023 | 2,780.00 | 2,825.00 | 2,705.00 | 2,825.00 | 2,825.00 | 185,330 |
Dec 26, 2023 | 2,800.00 | 2,865.00 | 2,780.00 | 2,780.00 | 2,780.00 | 131,188 |
Dec 22, 2023 | 2,795.00 | 2,840.00 | 2,780.00 | 2,780.00 | 2,780.00 | 103,816 |
Dec 21, 2023 | 2,800.00 | 2,865.00 | 2,720.00 | 2,795.00 | 2,795.00 | 195,591 |
Dec 20, 2023 | 2,860.00 | 2,860.00 | 2,790.00 | 2,800.00 | 2,800.00 | 113,477 |
Dec 19, 2023 | 2,810.00 | 2,845.00 | 2,795.00 | 2,835.00 | 2,835.00 | 92,213 |
Dec 18, 2023 | 2,840.00 | 2,865.00 | 2,805.00 | 2,810.00 | 2,810.00 | 73,948 |
Dec 15, 2023 | 2,815.00 | 2,875.00 | 2,790.00 | 2,840.00 | 2,840.00 | 190,012 |
Dec 14, 2023 | 2,840.00 | 2,890.00 | 2,785.00 | 2,820.00 | 2,820.00 | 121,490 |
Dec 13, 2023 | 2,920.00 | 2,920.00 | 2,835.00 | 2,840.00 | 2,840.00 | 236,900 |
Dec 12, 2023 | 2,955.00 | 2,965.00 | 2,905.00 | 2,945.00 | 2,945.00 | 135,130 |
Dec 11, 2023 | 2,780.00 | 3,160.00 | 2,780.00 | 2,920.00 | 2,920.00 | 830,013 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |