Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 4,475.00 | 4,475.00 | 4,435.00 | 4,475.00 | 4,475.00 | 6,854 |
May 09, 2024 | 4,500.00 | 4,510.00 | 4,440.00 | 4,475.00 | 4,475.00 | 12,588 |
May 08, 2024 | 4,500.00 | 4,520.00 | 4,410.00 | 4,480.00 | 4,480.00 | 14,917 |
May 07, 2024 | 4,545.00 | 4,545.00 | 4,430.00 | 4,480.00 | 4,480.00 | 15,900 |
May 03, 2024 | 4,485.00 | 4,535.00 | 4,460.00 | 4,490.00 | 4,490.00 | 12,859 |
May 02, 2024 | 4,395.00 | 4,480.00 | 4,390.00 | 4,470.00 | 4,470.00 | 16,767 |
Apr 30, 2024 | 4,430.00 | 4,480.00 | 4,430.00 | 4,465.00 | 4,465.00 | 6,305 |
Apr 29, 2024 | 4,400.00 | 4,455.00 | 4,400.00 | 4,420.00 | 4,420.00 | 9,908 |
Apr 26, 2024 | 4,395.00 | 4,415.00 | 4,375.00 | 4,395.00 | 4,395.00 | 12,588 |
Apr 25, 2024 | 4,385.00 | 4,435.00 | 4,375.00 | 4,390.00 | 4,390.00 | 8,022 |
Apr 24, 2024 | 4,305.00 | 4,395.00 | 4,295.00 | 4,385.00 | 4,385.00 | 16,987 |
Apr 23, 2024 | 4,295.00 | 4,315.00 | 4,275.00 | 4,280.00 | 4,280.00 | 6,942 |
Apr 22, 2024 | 4,250.00 | 4,350.00 | 4,250.00 | 4,280.00 | 4,280.00 | 15,415 |
Apr 19, 2024 | 4,360.00 | 4,375.00 | 4,235.00 | 4,285.00 | 4,285.00 | 16,531 |
Apr 18, 2024 | 4,315.00 | 4,370.00 | 4,315.00 | 4,360.00 | 4,360.00 | 17,280 |
Apr 17, 2024 | 4,320.00 | 4,340.00 | 4,280.00 | 4,315.00 | 4,315.00 | 23,816 |
Apr 16, 2024 | 4,320.00 | 4,420.00 | 4,275.00 | 4,300.00 | 4,300.00 | 61,693 |
Apr 15, 2024 | 4,480.00 | 4,480.00 | 4,385.00 | 4,450.00 | 4,450.00 | 9,948 |
Apr 12, 2024 | 4,420.00 | 4,480.00 | 4,350.00 | 4,480.00 | 4,480.00 | 26,861 |
Apr 11, 2024 | 4,410.00 | 4,440.00 | 4,360.00 | 4,405.00 | 4,405.00 | 8,780 |
Apr 09, 2024 | 4,455.00 | 4,525.00 | 4,425.00 | 4,430.00 | 4,430.00 | 21,838 |
Apr 08, 2024 | 4,555.00 | 4,555.00 | 4,455.00 | 4,455.00 | 4,455.00 | 37,971 |
Apr 05, 2024 | 4,545.00 | 4,590.00 | 4,510.00 | 4,560.00 | 4,560.00 | 7,701 |
Apr 04, 2024 | 4,510.00 | 4,595.00 | 4,510.00 | 4,595.00 | 4,595.00 | 13,516 |
Apr 03, 2024 | 4,590.00 | 4,595.00 | 4,505.00 | 4,510.00 | 4,510.00 | 20,891 |
Apr 02, 2024 | 4,595.00 | 4,630.00 | 4,550.00 | 4,595.00 | 4,595.00 | 7,630 |
Apr 01, 2024 | 4,565.00 | 4,605.00 | 4,540.00 | 4,595.00 | 4,595.00 | 9,636 |
Mar 29, 2024 | 4,520.00 | 4,565.00 | 4,490.00 | 4,555.00 | 4,555.00 | 20,112 |
Mar 28, 2024 | 4,510.00 | 4,555.00 | 4,475.00 | 4,520.00 | 4,520.00 | 23,314 |
Mar 27, 2024 | 4,625.00 | 4,640.00 | 4,500.00 | 4,510.00 | 4,510.00 | 60,281 |
Mar 26, 2024 | 4,585.00 | 4,625.00 | 4,585.00 | 4,625.00 | 4,625.00 | 9,499 |
Mar 25, 2024 | 4,600.00 | 4,645.00 | 4,580.00 | 4,585.00 | 4,585.00 | 36,184 |
Mar 22, 2024 | 4,665.00 | 4,670.00 | 4,600.00 | 4,635.00 | 4,635.00 | 31,119 |
Mar 21, 2024 | 4,675.00 | 4,675.00 | 4,625.00 | 4,660.00 | 4,660.00 | 23,176 |
Mar 20, 2024 | 4,605.00 | 4,675.00 | 4,600.00 | 4,625.00 | 4,625.00 | 15,572 |
Mar 19, 2024 | 4,620.00 | 4,660.00 | 4,600.00 | 4,620.00 | 4,620.00 | 20,319 |
Mar 18, 2024 | 4,660.00 | 4,660.00 | 4,615.00 | 4,620.00 | 4,620.00 | 18,721 |
Mar 15, 2024 | 4,630.00 | 4,720.00 | 4,610.00 | 4,660.00 | 4,660.00 | 23,982 |
Mar 14, 2024 | 4,635.00 | 4,735.00 | 4,620.00 | 4,675.00 | 4,675.00 | 25,227 |
Mar 13, 2024 | 4,680.00 | 4,690.00 | 4,615.00 | 4,680.00 | 4,680.00 | 32,778 |
Mar 12, 2024 | 4,705.00 | 4,705.00 | 4,600.00 | 4,660.00 | 4,660.00 | 41,651 |
Mar 11, 2024 | 4,740.00 | 4,740.00 | 4,650.00 | 4,705.00 | 4,705.00 | 38,763 |
Mar 08, 2024 | 4,715.00 | 4,755.00 | 4,665.00 | 4,700.00 | 4,700.00 | 32,410 |
Mar 07, 2024 | 4,765.00 | 4,840.00 | 4,705.00 | 4,705.00 | 4,705.00 | 33,229 |
Mar 06, 2024 | 4,840.00 | 4,840.00 | 4,720.00 | 4,765.00 | 4,765.00 | 52,248 |
Mar 05, 2024 | 4,885.00 | 4,885.00 | 4,800.00 | 4,810.00 | 4,810.00 | 31,620 |
Mar 04, 2024 | 4,725.00 | 4,895.00 | 4,725.00 | 4,835.00 | 4,835.00 | 59,628 |
Feb 29, 2024 | 4,775.00 | 4,860.00 | 4,720.00 | 4,720.00 | 4,720.00 | 40,615 |
Feb 28, 2024 | 4,770.00 | 4,845.00 | 4,745.00 | 4,775.00 | 4,775.00 | 48,491 |
Feb 27, 2024 | 4,805.00 | 4,805.00 | 4,705.00 | 4,770.00 | 4,770.00 | 61,931 |
Feb 26, 2024 | 4,910.00 | 4,935.00 | 4,750.00 | 4,805.00 | 4,805.00 | 101,530 |
Feb 23, 2024 | 5,010.00 | 5,010.00 | 4,860.00 | 4,910.00 | 4,910.00 | 118,779 |
Feb 22, 2024 | 4,925.00 | 5,450.00 | 4,865.00 | 4,955.00 | 4,955.00 | 2,554,871 |
Feb 21, 2024 | 4,900.00 | 4,930.00 | 4,845.00 | 4,890.00 | 4,890.00 | 20,881 |
Feb 20, 2024 | 4,905.00 | 4,950.00 | 4,860.00 | 4,885.00 | 4,885.00 | 23,530 |
Feb 19, 2024 | 4,885.00 | 4,930.00 | 4,860.00 | 4,900.00 | 4,900.00 | 33,709 |
Feb 16, 2024 | 4,860.00 | 4,935.00 | 4,845.00 | 4,880.00 | 4,880.00 | 24,724 |
Feb 15, 2024 | 4,870.00 | 4,910.00 | 4,850.00 | 4,900.00 | 4,900.00 | 23,682 |
Feb 14, 2024 | 4,830.00 | 4,990.00 | 4,820.00 | 4,880.00 | 4,880.00 | 36,017 |
Feb 13, 2024 | 4,740.00 | 4,870.00 | 4,740.00 | 4,830.00 | 4,830.00 | 25,759 |
Feb 08, 2024 | 4,795.00 | 4,850.00 | 4,765.00 | 4,810.00 | 4,810.00 | 8,390 |
Feb 07, 2024 | 4,815.00 | 4,830.00 | 4,705.00 | 4,775.00 | 4,775.00 | 23,093 |
Feb 06, 2024 | 4,805.00 | 4,820.00 | 4,705.00 | 4,815.00 | 4,815.00 | 25,621 |
Feb 05, 2024 | 4,800.00 | 4,850.00 | 4,740.00 | 4,805.00 | 4,805.00 | 19,502 |
Feb 02, 2024 | 4,725.00 | 4,900.00 | 4,725.00 | 4,800.00 | 4,800.00 | 14,008 |
Feb 01, 2024 | 4,760.00 | 4,910.00 | 4,690.00 | 4,720.00 | 4,720.00 | 38,491 |
Jan 31, 2024 | 4,805.00 | 4,885.00 | 4,755.00 | 4,760.00 | 4,760.00 | 30,113 |
Jan 30, 2024 | 4,820.00 | 4,945.00 | 4,790.00 | 4,805.00 | 4,805.00 | 34,118 |
Jan 29, 2024 | 4,980.00 | 4,980.00 | 4,805.00 | 4,805.00 | 4,805.00 | 85,779 |
Jan 26, 2024 | 5,030.00 | 5,050.00 | 4,960.00 | 4,980.00 | 4,980.00 | 55,197 |
Jan 25, 2024 | 5,020.00 | 5,110.00 | 4,945.00 | 5,040.00 | 5,040.00 | 101,382 |
Jan 24, 2024 | 4,975.00 | 5,060.00 | 4,930.00 | 4,970.00 | 4,970.00 | 41,105 |
Jan 23, 2024 | 4,995.00 | 5,020.00 | 4,915.00 | 4,985.00 | 4,985.00 | 28,262 |
Jan 22, 2024 | 4,885.00 | 5,040.00 | 4,885.00 | 5,010.00 | 5,010.00 | 45,165 |
Jan 19, 2024 | 4,810.00 | 4,950.00 | 4,805.00 | 4,870.00 | 4,870.00 | 53,202 |
Jan 18, 2024 | 4,735.00 | 4,835.00 | 4,720.00 | 4,805.00 | 4,805.00 | 28,974 |
Jan 17, 2024 | 4,775.00 | 4,780.00 | 4,600.00 | 4,715.00 | 4,715.00 | 39,367 |
Jan 16, 2024 | 4,895.00 | 4,945.00 | 4,700.00 | 4,775.00 | 4,775.00 | 64,972 |
Jan 15, 2024 | 4,955.00 | 5,000.00 | 4,890.00 | 4,895.00 | 4,895.00 | 56,881 |
Jan 12, 2024 | 4,935.00 | 5,090.00 | 4,840.00 | 5,000.00 | 5,000.00 | 95,680 |
Jan 11, 2024 | 4,920.00 | 5,000.00 | 4,910.00 | 4,975.00 | 4,975.00 | 43,858 |
Jan 10, 2024 | 5,090.00 | 5,120.00 | 4,930.00 | 4,950.00 | 4,950.00 | 79,638 |
Jan 09, 2024 | 5,170.00 | 5,170.00 | 4,985.00 | 5,090.00 | 5,090.00 | 102,857 |
Jan 08, 2024 | 5,140.00 | 5,200.00 | 5,050.00 | 5,090.00 | 5,090.00 | 130,244 |
Jan 05, 2024 | 5,140.00 | 5,350.00 | 4,970.00 | 5,110.00 | 5,110.00 | 778,854 |
Jan 04, 2024 | 4,900.00 | 4,950.00 | 4,805.00 | 4,950.00 | 4,950.00 | 151,965 |
Jan 03, 2024 | 5,010.00 | 5,510.00 | 4,850.00 | 4,850.00 | 4,850.00 | 1,062,175 |
Jan 02, 2024 | 4,760.00 | 4,945.00 | 4,710.00 | 4,935.00 | 4,935.00 | 119,862 |
Dec 28, 2023 | 5,300.00 | 5,300.00 | 4,745.00 | 4,745.00 | 4,745.00 | 443,556 |
Dec 27, 2023 | 4,800.00 | 4,950.00 | 4,670.00 | 4,950.00 | 4,950.00 | 336,544 |
Dec 27, 2023 | 100 Dividend | |||||
Dec 26, 2023 | 4,610.00 | 4,630.00 | 4,565.00 | 4,605.00 | 4,505.00 | 27,373 |
Dec 22, 2023 | 4,635.00 | 4,670.00 | 4,600.00 | 4,670.00 | 4,568.59 | 17,865 |
Dec 21, 2023 | 4,715.00 | 4,715.00 | 4,615.00 | 4,615.00 | 4,514.78 | 28,666 |
Dec 20, 2023 | 4,760.00 | 4,765.00 | 4,715.00 | 4,715.00 | 4,612.61 | 22,425 |
Dec 19, 2023 | 4,670.00 | 4,765.00 | 4,670.00 | 4,760.00 | 4,656.63 | 9,276 |
Dec 18, 2023 | 4,670.00 | 4,720.00 | 4,670.00 | 4,715.00 | 4,612.61 | 16,211 |
Dec 15, 2023 | 4,700.00 | 4,725.00 | 4,655.00 | 4,680.00 | 4,578.37 | 9,146 |
Dec 14, 2023 | 4,805.00 | 4,850.00 | 4,695.00 | 4,700.00 | 4,597.94 | 23,983 |
Dec 13, 2023 | 4,785.00 | 4,850.00 | 4,750.00 | 4,800.00 | 4,695.77 | 34,101 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |