Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 48,150.00 | 48,500.00 | 48,050.00 | 48,300.00 | 48,300.00 | 967,868 |
May 02, 2024 | 0.9956:1 Stock Split | |||||
Apr 30, 2024 | 48,563.68 | 49,065.89 | 48,513.46 | 48,814.79 | 48,814.79 | 1,010,659 |
Apr 29, 2024 | 47,860.59 | 48,814.79 | 47,810.37 | 48,714.34 | 48,714.34 | 946,228 |
Apr 26, 2024 | 48,061.47 | 48,111.69 | 47,358.38 | 47,509.04 | 47,509.04 | 653,214 |
Apr 25, 2024 | 47,709.92 | 48,111.69 | 47,308.16 | 47,609.48 | 47,609.48 | 844,057 |
Apr 24, 2024 | 48,212.13 | 48,613.90 | 48,061.47 | 48,312.57 | 48,312.57 | 722,251 |
Apr 23, 2024 | 48,915.23 | 48,965.45 | 47,257.93 | 47,709.92 | 47,709.92 | 1,774,612 |
Apr 22, 2024 | 49,668.54 | 49,919.64 | 48,664.12 | 49,216.55 | 49,216.55 | 638,372 |
Apr 19, 2024 | 48,563.68 | 49,819.20 | 47,910.81 | 48,814.79 | 48,814.79 | 1,179,078 |
Apr 18, 2024 | 47,559.26 | 50,421.86 | 47,107.27 | 49,317.00 | 49,317.00 | 2,252,719 |
Apr 17, 2024 | 46,906.39 | 48,212.13 | 46,906.39 | 47,107.27 | 47,107.27 | 1,039,213 |
Apr 16, 2024 | 47,408.60 | 47,609.48 | 46,805.95 | 46,956.61 | 46,956.61 | 1,139,088 |
Apr 15, 2024 | 47,308.16 | 48,212.13 | 47,057.05 | 47,961.03 | 47,961.03 | 797,592 |
Apr 12, 2024 | 48,262.36 | 48,664.12 | 47,860.59 | 48,061.47 | 48,061.47 | 942,747 |
Apr 11, 2024 | 48,664.12 | 49,015.67 | 47,910.81 | 48,262.36 | 48,262.36 | 1,996,262 |
Apr 09, 2024 | 49,317.00 | 50,321.41 | 49,065.89 | 49,467.66 | 49,467.66 | 772,299 |
Apr 08, 2024 | 49,065.89 | 49,969.87 | 48,513.46 | 49,367.21 | 49,367.21 | 1,002,557 |
Apr 05, 2024 | 48,613.90 | 49,317.00 | 48,413.02 | 48,965.45 | 48,965.45 | 1,552,749 |
Apr 04, 2024 | 51,426.28 | 51,727.60 | 49,317.00 | 49,517.88 | 49,517.88 | 2,646,740 |
Apr 03, 2024 | 51,426.28 | 52,229.81 | 51,225.39 | 51,225.39 | 51,225.39 | 1,326,547 |
Apr 02, 2024 | 53,435.11 | 53,435.11 | 51,225.39 | 51,426.28 | 51,426.28 | 2,844,361 |
Apr 01, 2024 | 54,339.09 | 54,740.86 | 53,836.88 | 54,037.77 | 54,037.77 | 772,323 |
Mar 29, 2024 | 54,740.86 | 55,142.63 | 53,736.44 | 53,937.32 | 53,937.32 | 866,732 |
Mar 28, 2024 | 55,042.19 | 55,946.16 | 54,640.42 | 54,640.42 | 54,640.42 | 951,301 |
Mar 27, 2024 | 54,439.54 | 55,443.95 | 54,138.21 | 55,042.19 | 55,042.19 | 775,909 |
Mar 26, 2024 | 54,439.54 | 55,443.95 | 54,138.21 | 55,142.63 | 55,142.63 | 1,165,138 |
Mar 25, 2024 | 53,636.00 | 54,740.86 | 53,334.67 | 54,037.77 | 54,037.77 | 714,535 |
Mar 22, 2024 | 53,836.88 | 54,539.98 | 53,535.55 | 53,836.88 | 53,836.88 | 877,509 |
Mar 21, 2024 | 54,138.21 | 54,439.54 | 53,033.35 | 53,836.88 | 53,836.88 | 1,353,663 |
Mar 20, 2024 | 52,631.58 | 53,435.11 | 52,531.14 | 53,133.79 | 53,133.79 | 866,139 |
Mar 19, 2024 | 52,932.91 | 53,033.35 | 51,928.48 | 52,229.81 | 52,229.81 | 1,111,247 |
Mar 18, 2024 | 54,439.54 | 54,539.98 | 52,932.91 | 53,234.23 | 53,234.23 | 1,163,581 |
Mar 15, 2024 | 55,243.07 | 55,243.07 | 54,138.21 | 54,339.09 | 54,339.09 | 921,963 |
Mar 14, 2024 | 54,841.30 | 56,046.61 | 54,841.30 | 55,142.63 | 55,142.63 | 1,784,527 |
Mar 13, 2024 | 56,147.05 | 56,247.49 | 54,339.09 | 54,841.30 | 54,841.30 | 1,083,383 |
Mar 12, 2024 | 55,243.07 | 56,247.49 | 55,042.19 | 56,046.61 | 56,046.61 | 1,382,228 |
Mar 11, 2024 | 53,435.11 | 55,042.19 | 52,932.91 | 54,841.30 | 54,841.30 | 1,042,585 |
Mar 08, 2024 | 53,836.88 | 54,439.54 | 53,234.23 | 53,435.11 | 53,435.11 | 1,460,407 |
Mar 07, 2024 | 52,430.70 | 53,937.32 | 52,229.81 | 53,133.79 | 53,133.79 | 1,419,703 |
Mar 06, 2024 | 51,627.16 | 52,531.14 | 51,627.16 | 52,129.37 | 52,129.37 | 898,606 |
Mar 05, 2024 | 52,832.46 | 53,133.79 | 51,828.04 | 51,928.48 | 51,928.48 | 1,730,009 |
Mar 04, 2024 | 53,836.88 | 55,142.63 | 53,133.79 | 53,334.67 | 53,334.67 | 1,822,368 |
Feb 29, 2024 | 55,343.51 | 55,544.39 | 53,234.23 | 53,535.55 | 53,535.55 | 3,042,896 |
Feb 28, 2024 | 57,051.02 | 57,653.68 | 55,443.95 | 55,845.72 | 55,845.72 | 1,456,994 |
Feb 28, 2024 | 61 Dividend | |||||
Feb 27, 2024 | 57,452.79 | 57,955.00 | 56,548.82 | 57,051.02 | 56,990.02 | 1,018,128 |
Feb 26, 2024 | 57,754.12 | 58,256.33 | 57,251.91 | 57,352.35 | 57,291.03 | 867,632 |
Feb 23, 2024 | 58,356.77 | 58,457.21 | 56,850.14 | 57,352.35 | 57,291.03 | 1,324,163 |
Feb 22, 2024 | 58,858.98 | 59,160.30 | 57,955.00 | 58,155.89 | 58,093.70 | 967,724 |
Feb 21, 2024 | 59,059.86 | 59,160.30 | 58,256.33 | 58,256.33 | 58,194.04 | 840,504 |
Feb 20, 2024 | 58,155.89 | 60,265.17 | 58,055.45 | 58,959.42 | 58,896.38 | 1,934,914 |
Feb 19, 2024 | 59,059.86 | 59,361.19 | 58,356.77 | 58,457.21 | 58,394.71 | 1,402,833 |
Feb 16, 2024 | 59,762.96 | 59,963.84 | 58,557.65 | 58,658.09 | 58,595.38 | 2,300,465 |
Feb 15, 2024 | 57,051.02 | 61,671.36 | 56,950.58 | 59,562.07 | 59,498.39 | 10,154,230 |
Feb 14, 2024 | 54,138.21 | 55,142.63 | 53,435.11 | 55,142.63 | 55,083.67 | 882,256 |
Feb 13, 2024 | 54,238.65 | 55,544.39 | 54,238.65 | 54,941.74 | 54,883.00 | 952,933 |
Feb 08, 2024 | 54,740.86 | 54,941.74 | 53,937.32 | 54,238.65 | 54,180.65 | 1,526,005 |
Feb 07, 2024 | 54,640.42 | 55,946.16 | 53,836.88 | 54,037.77 | 53,979.98 | 1,251,070 |
Feb 06, 2024 | 54,740.86 | 55,243.07 | 54,037.77 | 54,238.65 | 54,180.65 | 978,276 |
Feb 05, 2024 | 57,251.91 | 57,653.68 | 54,841.30 | 55,243.07 | 55,184.00 | 1,557,739 |
Feb 02, 2024 | 54,037.77 | 56,850.14 | 53,937.32 | 56,548.82 | 56,488.35 | 2,417,996 |
Feb 01, 2024 | 52,129.37 | 53,334.67 | 51,727.60 | 52,932.91 | 52,876.31 | 1,416,560 |
Jan 31, 2024 | 53,937.32 | 54,138.21 | 52,430.70 | 52,732.02 | 52,675.64 | 1,786,885 |
Jan 30, 2024 | 56,147.05 | 56,247.49 | 53,836.88 | 54,539.98 | 54,481.66 | 2,002,670 |
Jan 29, 2024 | 56,850.14 | 57,452.79 | 55,443.95 | 55,544.39 | 55,485.00 | 1,323,765 |
Jan 26, 2024 | 55,946.16 | 57,653.68 | 55,845.72 | 56,850.14 | 56,789.36 | 900,931 |
Jan 25, 2024 | 56,548.82 | 56,950.58 | 54,941.74 | 56,247.49 | 56,187.35 | 1,809,366 |
Jan 24, 2024 | 57,754.12 | 57,754.12 | 56,548.82 | 56,950.58 | 56,889.69 | 923,486 |
Jan 23, 2024 | 56,950.58 | 58,256.33 | 56,850.14 | 57,955.00 | 57,893.04 | 1,095,879 |
Jan 22, 2024 | 58,557.65 | 59,160.30 | 56,046.61 | 56,649.26 | 56,588.69 | 1,925,926 |
Jan 19, 2024 | 58,356.77 | 59,059.86 | 57,352.35 | 57,854.56 | 57,792.70 | 1,728,540 |
Jan 18, 2024 | 57,452.79 | 58,155.89 | 56,147.05 | 57,051.02 | 56,990.02 | 2,227,341 |
Jan 17, 2024 | 59,863.40 | 60,164.73 | 56,850.14 | 57,754.12 | 57,692.36 | 3,311,436 |
Jan 16, 2024 | 60,867.82 | 61,972.68 | 59,662.52 | 59,863.40 | 59,799.39 | 1,910,334 |
Jan 15, 2024 | 60,767.38 | 61,470.47 | 60,064.28 | 61,370.03 | 61,304.41 | 395,484 |
Jan 12, 2024 | 61,169.14 | 61,470.47 | 59,361.19 | 60,666.93 | 60,602.07 | 2,005,222 |
Jan 11, 2024 | 60,566.49 | 62,173.56 | 59,662.52 | 61,068.70 | 61,003.41 | 4,581,054 |
Jan 10, 2024 | 59,160.30 | 60,265.17 | 58,858.98 | 59,461.63 | 59,398.05 | 2,717,847 |
Jan 09, 2024 | 58,758.54 | 59,461.63 | 58,557.65 | 58,959.42 | 58,896.38 | 2,157,318 |
Jan 08, 2024 | 56,046.61 | 59,059.86 | 56,046.61 | 57,452.79 | 57,391.36 | 2,486,746 |
Jan 05, 2024 | 57,653.68 | 57,754.12 | 55,745.28 | 56,046.61 | 55,986.68 | 1,310,786 |
Jan 04, 2024 | 56,046.61 | 58,055.45 | 55,845.72 | 57,452.79 | 57,391.36 | 1,876,066 |
Jan 03, 2024 | 57,352.35 | 57,854.56 | 56,247.49 | 56,850.14 | 56,789.36 | 1,909,415 |
Jan 02, 2024 | 54,539.98 | 58,155.89 | 54,238.65 | 58,155.89 | 58,093.70 | 3,710,354 |
Dec 28, 2023 | 53,937.32 | 54,539.98 | 53,535.55 | 54,539.98 | 54,481.66 | 975,481 |
Dec 27, 2023 | 52,631.58 | 53,736.44 | 52,330.25 | 53,636.00 | 53,578.65 | 936,280 |
Dec 26, 2023 | 52,330.25 | 53,636.00 | 52,330.25 | 52,631.58 | 52,575.30 | 953,578 |
Dec 22, 2023 | 53,535.55 | 53,937.32 | 52,832.46 | 53,033.35 | 52,976.64 | 1,210,073 |
Dec 21, 2023 | 53,133.79 | 53,836.88 | 52,229.81 | 53,033.35 | 52,976.64 | 1,529,551 |
Dec 20, 2023 | 54,439.54 | 54,439.54 | 53,234.23 | 53,937.32 | 53,879.65 | 1,127,748 |
Dec 19, 2023 | 53,736.44 | 54,640.42 | 53,435.11 | 54,037.77 | 53,979.98 | 929,207 |
Dec 18, 2023 | 55,243.07 | 55,243.07 | 53,937.32 | 54,138.21 | 54,080.32 | 1,351,570 |
Dec 15, 2023 | 54,640.42 | 55,243.07 | 54,238.65 | 55,142.63 | 55,083.67 | 2,203,202 |
Dec 14, 2023 | 52,631.58 | 55,142.63 | 52,531.14 | 54,539.98 | 54,481.66 | 4,968,449 |
Dec 13, 2023 | 52,028.93 | 52,229.81 | 50,924.07 | 51,124.95 | 51,070.29 | 882,752 |
Dec 12, 2023 | 52,732.02 | 52,932.91 | 52,028.93 | 52,028.93 | 51,973.29 | 962,684 |
Dec 11, 2023 | 52,229.81 | 53,435.11 | 52,129.37 | 52,330.25 | 52,274.30 | 1,531,313 |
Dec 08, 2023 | 51,627.16 | 52,229.81 | 50,924.07 | 51,928.48 | 51,872.96 | 1,475,041 |
Dec 07, 2023 | 50,421.86 | 51,024.51 | 50,220.97 | 50,723.18 | 50,668.95 | 720,360 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |