Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2,890.00 | 2,905.00 | 2,850.00 | 2,880.00 | 2,880.00 | 60,077 |
May 09, 2024 | 2,900.00 | 2,910.00 | 2,855.00 | 2,890.00 | 2,890.00 | 32,140 |
May 08, 2024 | 2,905.00 | 2,985.00 | 2,875.00 | 2,900.00 | 2,900.00 | 74,584 |
May 07, 2024 | 2,890.00 | 2,915.00 | 2,865.00 | 2,895.00 | 2,895.00 | 30,346 |
May 03, 2024 | 2,840.00 | 2,890.00 | 2,840.00 | 2,885.00 | 2,885.00 | 36,667 |
May 02, 2024 | 2,900.00 | 2,900.00 | 2,800.00 | 2,855.00 | 2,855.00 | 102,210 |
Apr 30, 2024 | 2,850.00 | 2,895.00 | 2,800.00 | 2,840.00 | 2,840.00 | 69,249 |
Apr 29, 2024 | 2,850.00 | 2,875.00 | 2,805.00 | 2,850.00 | 2,850.00 | 72,953 |
Apr 26, 2024 | 2,875.00 | 2,995.00 | 2,845.00 | 2,850.00 | 2,850.00 | 81,250 |
Apr 25, 2024 | 2,890.00 | 2,965.00 | 2,870.00 | 2,875.00 | 2,875.00 | 99,148 |
Apr 24, 2024 | 2,920.00 | 2,955.00 | 2,895.00 | 2,900.00 | 2,900.00 | 20,736 |
Apr 23, 2024 | 2,990.00 | 2,990.00 | 2,895.00 | 2,900.00 | 2,900.00 | 32,704 |
Apr 22, 2024 | 2,890.00 | 2,970.00 | 2,850.00 | 2,900.00 | 2,900.00 | 76,311 |
Apr 19, 2024 | 2,920.00 | 2,985.00 | 2,825.00 | 2,890.00 | 2,890.00 | 140,698 |
Apr 18, 2024 | 3,025.00 | 3,025.00 | 2,910.00 | 2,920.00 | 2,920.00 | 100,769 |
Apr 17, 2024 | 2,950.00 | 3,000.00 | 2,940.00 | 2,960.00 | 2,960.00 | 21,259 |
Apr 16, 2024 | 2,975.00 | 3,040.00 | 2,905.00 | 2,930.00 | 2,930.00 | 123,862 |
Apr 15, 2024 | 3,045.00 | 3,045.00 | 2,935.00 | 2,975.00 | 2,975.00 | 163,532 |
Apr 12, 2024 | 3,170.00 | 3,170.00 | 3,055.00 | 3,065.00 | 3,065.00 | 70,407 |
Apr 11, 2024 | 3,160.00 | 3,160.00 | 3,100.00 | 3,105.00 | 3,105.00 | 70,624 |
Apr 09, 2024 | 3,140.00 | 3,245.00 | 3,135.00 | 3,145.00 | 3,145.00 | 85,523 |
Apr 08, 2024 | 3,510.00 | 3,710.00 | 3,100.00 | 3,140.00 | 3,140.00 | 648,836 |
Apr 05, 2024 | 3,295.00 | 3,295.00 | 3,170.00 | 3,205.00 | 3,205.00 | 99,698 |
Apr 04, 2024 | 3,335.00 | 3,375.00 | 3,230.00 | 3,295.00 | 3,295.00 | 82,421 |
Apr 03, 2024 | 3,520.00 | 3,520.00 | 3,220.00 | 3,310.00 | 3,310.00 | 404,640 |
Apr 02, 2024 | 3,435.00 | 3,605.00 | 3,410.00 | 3,520.00 | 3,520.00 | 164,364 |
Apr 01, 2024 | 3,455.00 | 3,520.00 | 3,365.00 | 3,520.00 | 3,520.00 | 125,409 |
Mar 29, 2024 | 3,340.00 | 3,435.00 | 3,300.00 | 3,435.00 | 3,435.00 | 174,897 |
Mar 28, 2024 | 3,315.00 | 3,420.00 | 3,265.00 | 3,320.00 | 3,320.00 | 111,369 |
Mar 27, 2024 | 3,300.00 | 3,495.00 | 3,205.00 | 3,315.00 | 3,315.00 | 221,146 |
Mar 26, 2024 | 3,435.00 | 3,450.00 | 3,290.00 | 3,295.00 | 3,295.00 | 179,773 |
Mar 25, 2024 | 3,520.00 | 3,520.00 | 3,310.00 | 3,435.00 | 3,435.00 | 187,806 |
Mar 22, 2024 | 3,650.00 | 3,990.00 | 3,410.00 | 3,525.00 | 3,525.00 | 1,984,310 |
Mar 21, 2024 | 3,070.00 | 3,250.00 | 3,040.00 | 3,250.00 | 3,250.00 | 226,714 |
Mar 20, 2024 | 3,125.00 | 3,165.00 | 3,050.00 | 3,080.00 | 3,080.00 | 123,606 |
Mar 19, 2024 | 3,090.00 | 3,175.00 | 3,070.00 | 3,125.00 | 3,125.00 | 116,633 |
Mar 18, 2024 | 3,030.00 | 3,165.00 | 3,020.00 | 3,085.00 | 3,085.00 | 72,611 |
Mar 15, 2024 | 3,085.00 | 3,205.00 | 3,020.00 | 3,020.00 | 3,020.00 | 177,377 |
Mar 14, 2024 | 3,065.00 | 3,090.00 | 3,030.00 | 3,065.00 | 3,065.00 | 51,318 |
Mar 13, 2024 | 3,015.00 | 3,100.00 | 3,000.00 | 3,095.00 | 3,095.00 | 53,163 |
Mar 12, 2024 | 3,020.00 | 3,035.00 | 2,995.00 | 3,015.00 | 3,015.00 | 42,384 |
Mar 11, 2024 | 3,055.00 | 3,055.00 | 2,935.00 | 3,020.00 | 3,020.00 | 67,941 |
Mar 08, 2024 | 3,150.00 | 3,150.00 | 3,040.00 | 3,070.00 | 3,070.00 | 54,807 |
Mar 07, 2024 | 3,050.00 | 3,120.00 | 3,025.00 | 3,105.00 | 3,105.00 | 38,363 |
Mar 06, 2024 | 3,075.00 | 3,095.00 | 2,995.00 | 3,050.00 | 3,050.00 | 53,095 |
Mar 05, 2024 | 3,075.00 | 3,120.00 | 3,035.00 | 3,075.00 | 3,075.00 | 33,095 |
Mar 04, 2024 | 3,120.00 | 3,130.00 | 3,015.00 | 3,075.00 | 3,075.00 | 30,113 |
Feb 29, 2024 | 3,245.00 | 3,245.00 | 3,070.00 | 3,070.00 | 3,070.00 | 37,371 |
Feb 28, 2024 | 3,100.00 | 3,190.00 | 3,075.00 | 3,140.00 | 3,140.00 | 38,765 |
Feb 27, 2024 | 3,195.00 | 3,205.00 | 3,085.00 | 3,100.00 | 3,100.00 | 69,551 |
Feb 26, 2024 | 3,325.00 | 3,325.00 | 3,175.00 | 3,175.00 | 3,175.00 | 97,150 |
Feb 23, 2024 | 3,260.00 | 3,310.00 | 3,150.00 | 3,300.00 | 3,300.00 | 78,033 |
Feb 22, 2024 | 3,295.00 | 3,345.00 | 3,190.00 | 3,225.00 | 3,225.00 | 145,525 |
Feb 21, 2024 | 3,145.00 | 3,630.00 | 3,125.00 | 3,275.00 | 3,275.00 | 601,213 |
Feb 20, 2024 | 3,085.00 | 3,175.00 | 3,015.00 | 3,150.00 | 3,150.00 | 136,261 |
Feb 19, 2024 | 3,005.00 | 3,045.00 | 3,005.00 | 3,030.00 | 3,030.00 | 41,019 |
Feb 16, 2024 | 3,020.00 | 3,050.00 | 3,000.00 | 3,020.00 | 3,020.00 | 37,100 |
Feb 15, 2024 | 3,050.00 | 3,080.00 | 2,980.00 | 3,020.00 | 3,020.00 | 67,494 |
Feb 14, 2024 | 3,005.00 | 3,025.00 | 2,965.00 | 3,010.00 | 3,010.00 | 47,437 |
Feb 13, 2024 | 2,880.00 | 3,035.00 | 2,880.00 | 3,005.00 | 3,005.00 | 113,388 |
Feb 08, 2024 | 2,910.00 | 2,910.00 | 2,850.00 | 2,865.00 | 2,865.00 | 46,358 |
Feb 07, 2024 | 2,890.00 | 2,930.00 | 2,860.00 | 2,880.00 | 2,880.00 | 35,979 |
Feb 06, 2024 | 2,885.00 | 2,935.00 | 2,870.00 | 2,895.00 | 2,895.00 | 36,678 |
Feb 05, 2024 | 2,920.00 | 2,955.00 | 2,860.00 | 2,905.00 | 2,905.00 | 66,595 |
Feb 02, 2024 | 2,905.00 | 2,960.00 | 2,895.00 | 2,915.00 | 2,915.00 | 31,054 |
Feb 01, 2024 | 2,970.00 | 2,970.00 | 2,880.00 | 2,895.00 | 2,895.00 | 40,675 |
Jan 31, 2024 | 2,910.00 | 2,995.00 | 2,860.00 | 2,890.00 | 2,890.00 | 56,378 |
Jan 30, 2024 | 2,920.00 | 2,975.00 | 2,890.00 | 2,915.00 | 2,915.00 | 62,481 |
Jan 29, 2024 | 3,020.00 | 3,050.00 | 2,910.00 | 2,910.00 | 2,910.00 | 122,434 |
Jan 26, 2024 | 3,000.00 | 3,020.00 | 2,980.00 | 3,000.00 | 3,000.00 | 57,529 |
Jan 25, 2024 | 3,085.00 | 3,085.00 | 2,975.00 | 3,000.00 | 3,000.00 | 66,817 |
Jan 24, 2024 | 3,010.00 | 3,065.00 | 2,980.00 | 3,000.00 | 3,000.00 | 64,760 |
Jan 23, 2024 | 3,090.00 | 3,090.00 | 2,995.00 | 3,010.00 | 3,010.00 | 51,387 |
Jan 22, 2024 | 3,090.00 | 3,125.00 | 3,025.00 | 3,040.00 | 3,040.00 | 48,830 |
Jan 19, 2024 | 3,075.00 | 3,145.00 | 3,075.00 | 3,115.00 | 3,115.00 | 48,689 |
Jan 18, 2024 | 3,050.00 | 3,150.00 | 3,000.00 | 3,075.00 | 3,075.00 | 101,108 |
Jan 17, 2024 | 3,055.00 | 3,075.00 | 2,965.00 | 3,040.00 | 3,040.00 | 94,537 |
Jan 16, 2024 | 3,135.00 | 3,150.00 | 3,030.00 | 3,055.00 | 3,055.00 | 52,367 |
Jan 15, 2024 | 2,990.00 | 3,140.00 | 2,980.00 | 3,135.00 | 3,135.00 | 127,897 |
Jan 12, 2024 | 3,025.00 | 3,100.00 | 2,980.00 | 3,020.00 | 3,020.00 | 78,352 |
Jan 11, 2024 | 3,025.00 | 3,065.00 | 3,010.00 | 3,025.00 | 3,025.00 | 27,336 |
Jan 10, 2024 | 3,065.00 | 3,085.00 | 3,005.00 | 3,015.00 | 3,015.00 | 41,626 |
Jan 09, 2024 | 3,020.00 | 3,105.00 | 3,020.00 | 3,065.00 | 3,065.00 | 50,167 |
Jan 08, 2024 | 3,135.00 | 3,140.00 | 2,985.00 | 3,020.00 | 3,020.00 | 50,971 |
Jan 05, 2024 | 3,000.00 | 3,100.00 | 2,975.00 | 3,050.00 | 3,050.00 | 35,473 |
Jan 04, 2024 | 3,050.00 | 3,170.00 | 3,000.00 | 3,005.00 | 3,005.00 | 89,904 |
Jan 03, 2024 | 3,120.00 | 3,165.00 | 3,030.00 | 3,080.00 | 3,080.00 | 74,132 |
Jan 02, 2024 | 3,000.00 | 3,235.00 | 2,995.00 | 3,120.00 | 3,120.00 | 102,373 |
Dec 28, 2023 | 3,140.00 | 3,195.00 | 3,000.00 | 3,000.00 | 3,000.00 | 65,239 |
Dec 27, 2023 | 3,130.00 | 3,235.00 | 3,100.00 | 3,140.00 | 3,140.00 | 77,802 |
Dec 26, 2023 | 3,115.00 | 3,190.00 | 3,055.00 | 3,125.00 | 3,125.00 | 36,527 |
Dec 22, 2023 | 3,000.00 | 3,410.00 | 2,980.00 | 3,150.00 | 3,150.00 | 299,661 |
Dec 21, 2023 | 3,025.00 | 3,040.00 | 2,970.00 | 3,000.00 | 3,000.00 | 58,729 |
Dec 20, 2023 | 3,120.00 | 3,120.00 | 2,900.00 | 3,030.00 | 3,030.00 | 73,905 |
Dec 19, 2023 | 3,050.00 | 3,090.00 | 3,020.00 | 3,065.00 | 3,065.00 | 57,904 |
Dec 18, 2023 | 3,020.00 | 3,110.00 | 2,990.00 | 3,055.00 | 3,055.00 | 55,126 |
Dec 15, 2023 | 2,995.00 | 3,065.00 | 2,995.00 | 3,020.00 | 3,020.00 | 31,408 |
Dec 14, 2023 | 2,975.00 | 3,050.00 | 2,970.00 | 2,990.00 | 2,990.00 | 43,768 |
Dec 13, 2023 | 3,030.00 | 3,030.00 | 2,955.00 | 2,970.00 | 2,970.00 | 47,756 |
Dec 12, 2023 | 3,000.00 | 3,105.00 | 2,980.00 | 3,015.00 | 3,015.00 | 29,545 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |