Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3,685.00 | 3,715.00 | 3,640.00 | 3,685.00 | 3,685.00 | 277,213 |
May 02, 2024 | 3,590.00 | 3,680.00 | 3,590.00 | 3,640.00 | 3,640.00 | 204,316 |
Apr 30, 2024 | 3,620.00 | 3,635.00 | 3,515.00 | 3,595.00 | 3,595.00 | 253,371 |
Apr 29, 2024 | 3,675.00 | 3,695.00 | 3,575.00 | 3,595.00 | 3,595.00 | 345,062 |
Apr 26, 2024 | 3,770.00 | 3,770.00 | 3,630.00 | 3,675.00 | 3,675.00 | 313,300 |
Apr 25, 2024 | 3,795.00 | 3,800.00 | 3,700.00 | 3,735.00 | 3,735.00 | 310,851 |
Apr 24, 2024 | 3,680.00 | 3,790.00 | 3,670.00 | 3,790.00 | 3,790.00 | 537,945 |
Apr 23, 2024 | 3,635.00 | 3,730.00 | 3,635.00 | 3,665.00 | 3,665.00 | 309,037 |
Apr 22, 2024 | 3,730.00 | 3,845.00 | 3,635.00 | 3,635.00 | 3,635.00 | 1,079,174 |
Apr 19, 2024 | 3,630.00 | 3,755.00 | 3,595.00 | 3,670.00 | 3,670.00 | 456,008 |
Apr 18, 2024 | 3,530.00 | 3,645.00 | 3,525.00 | 3,640.00 | 3,640.00 | 181,717 |
Apr 17, 2024 | 3,515.00 | 3,575.00 | 3,515.00 | 3,540.00 | 3,540.00 | 109,397 |
Apr 16, 2024 | 3,600.00 | 3,650.00 | 3,515.00 | 3,515.00 | 3,515.00 | 273,702 |
Apr 15, 2024 | 3,520.00 | 3,750.00 | 3,520.00 | 3,615.00 | 3,615.00 | 340,419 |
Apr 12, 2024 | 3,655.00 | 3,715.00 | 3,585.00 | 3,615.00 | 3,615.00 | 285,424 |
Apr 11, 2024 | 3,495.00 | 3,650.00 | 3,480.00 | 3,650.00 | 3,650.00 | 482,229 |
Apr 09, 2024 | 3,605.00 | 3,645.00 | 3,545.00 | 3,570.00 | 3,570.00 | 241,205 |
Apr 08, 2024 | 3,760.00 | 3,760.00 | 3,615.00 | 3,615.00 | 3,615.00 | 402,226 |
Apr 05, 2024 | 3,755.00 | 3,795.00 | 3,695.00 | 3,725.00 | 3,725.00 | 339,688 |
Apr 04, 2024 | 3,835.00 | 3,875.00 | 3,730.00 | 3,765.00 | 3,765.00 | 498,405 |
Apr 03, 2024 | 3,840.00 | 3,875.00 | 3,750.00 | 3,830.00 | 3,830.00 | 459,612 |
Apr 02, 2024 | 3,790.00 | 3,865.00 | 3,705.00 | 3,840.00 | 3,840.00 | 805,815 |
Apr 01, 2024 | 3,715.00 | 3,980.00 | 3,700.00 | 3,790.00 | 3,790.00 | 1,528,189 |
Mar 29, 2024 | 3,715.00 | 3,795.00 | 3,700.00 | 3,715.00 | 3,715.00 | 319,116 |
Mar 28, 2024 | 3,760.00 | 3,800.00 | 3,700.00 | 3,740.00 | 3,740.00 | 425,847 |
Mar 27, 2024 | 3,745.00 | 3,865.00 | 3,730.00 | 3,765.00 | 3,765.00 | 784,061 |
Mar 26, 2024 | 3,835.00 | 3,870.00 | 3,715.00 | 3,720.00 | 3,720.00 | 879,392 |
Mar 25, 2024 | 3,950.00 | 4,015.00 | 3,820.00 | 3,840.00 | 3,840.00 | 1,812,948 |
Mar 22, 2024 | 3,925.00 | 4,170.00 | 3,850.00 | 4,130.00 | 4,130.00 | 3,907,170 |
Mar 21, 2024 | 3,905.00 | 3,940.00 | 3,855.00 | 3,865.00 | 3,865.00 | 460,234 |
Mar 20, 2024 | 3,870.00 | 3,970.00 | 3,845.00 | 3,870.00 | 3,870.00 | 759,468 |
Mar 19, 2024 | 3,920.00 | 3,925.00 | 3,765.00 | 3,855.00 | 3,855.00 | 691,314 |
Mar 18, 2024 | 4,050.00 | 4,095.00 | 3,900.00 | 3,920.00 | 3,920.00 | 1,453,036 |
Mar 15, 2024 | 3,875.00 | 4,050.00 | 3,840.00 | 4,050.00 | 4,050.00 | 2,186,737 |
Mar 14, 2024 | 3,865.00 | 3,935.00 | 3,805.00 | 3,880.00 | 3,880.00 | 759,544 |
Mar 13, 2024 | 3,840.00 | 3,885.00 | 3,750.00 | 3,850.00 | 3,850.00 | 645,552 |
Mar 12, 2024 | 3,800.00 | 3,835.00 | 3,655.00 | 3,810.00 | 3,810.00 | 842,318 |
Mar 11, 2024 | 3,930.00 | 4,010.00 | 3,720.00 | 3,745.00 | 3,745.00 | 1,577,249 |
Mar 08, 2024 | 3,765.00 | 3,855.00 | 3,720.00 | 3,845.00 | 3,845.00 | 873,140 |
Mar 07, 2024 | 3,940.00 | 3,990.00 | 3,715.00 | 3,805.00 | 3,805.00 | 1,208,945 |
Mar 06, 2024 | 3,930.00 | 4,075.00 | 3,920.00 | 3,940.00 | 3,940.00 | 882,262 |
Mar 05, 2024 | 4,080.00 | 4,150.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,906,567 |
Mar 04, 2024 | 4,320.00 | 4,450.00 | 4,160.00 | 4,165.00 | 4,165.00 | 3,498,010 |
Feb 29, 2024 | 4,250.00 | 4,510.00 | 4,150.00 | 4,485.00 | 4,485.00 | 4,838,136 |
Feb 28, 2024 | 4,000.00 | 4,545.00 | 3,990.00 | 4,420.00 | 4,420.00 | 21,918,610 |
Feb 27, 2024 | 4,080.00 | 4,200.00 | 3,855.00 | 3,935.00 | 3,935.00 | 4,055,161 |
Feb 26, 2024 | 4,300.00 | 4,460.00 | 4,000.00 | 4,040.00 | 4,040.00 | 15,868,650 |
Feb 23, 2024 | 3,715.00 | 3,840.00 | 3,685.00 | 3,840.00 | 3,840.00 | 1,860,751 |
Feb 22, 2024 | 3,730.00 | 3,760.00 | 3,655.00 | 3,670.00 | 3,670.00 | 279,587 |
Feb 21, 2024 | 3,720.00 | 3,740.00 | 3,650.00 | 3,730.00 | 3,730.00 | 417,243 |
Feb 20, 2024 | 3,685.00 | 3,740.00 | 3,640.00 | 3,670.00 | 3,670.00 | 439,813 |
Feb 19, 2024 | 3,850.00 | 3,950.00 | 3,725.00 | 3,745.00 | 3,745.00 | 1,638,620 |
Feb 16, 2024 | 3,720.00 | 3,745.00 | 3,670.00 | 3,725.00 | 3,725.00 | 242,429 |
Feb 15, 2024 | 3,715.00 | 3,800.00 | 3,700.00 | 3,720.00 | 3,720.00 | 462,437 |
Feb 14, 2024 | 3,660.00 | 3,740.00 | 3,610.00 | 3,715.00 | 3,715.00 | 214,130 |
Feb 13, 2024 | 3,770.00 | 3,790.00 | 3,615.00 | 3,715.00 | 3,715.00 | 673,360 |
Feb 08, 2024 | 3,560.00 | 3,725.00 | 3,560.00 | 3,725.00 | 3,725.00 | 416,361 |
Feb 07, 2024 | 3,640.00 | 3,655.00 | 3,580.00 | 3,635.00 | 3,635.00 | 215,270 |
Feb 06, 2024 | 3,605.00 | 3,655.00 | 3,545.00 | 3,645.00 | 3,645.00 | 214,114 |
Feb 05, 2024 | 3,595.00 | 3,665.00 | 3,575.00 | 3,605.00 | 3,605.00 | 277,009 |
Feb 02, 2024 | 3,550.00 | 3,695.00 | 3,530.00 | 3,585.00 | 3,585.00 | 593,224 |
Feb 01, 2024 | 3,390.00 | 3,490.00 | 3,390.00 | 3,450.00 | 3,450.00 | 130,350 |
Jan 31, 2024 | 3,490.00 | 3,535.00 | 3,420.00 | 3,450.00 | 3,450.00 | 164,022 |
Jan 30, 2024 | 3,500.00 | 3,620.00 | 3,495.00 | 3,525.00 | 3,525.00 | 168,364 |
Jan 29, 2024 | 3,610.00 | 3,620.00 | 3,480.00 | 3,495.00 | 3,495.00 | 367,871 |
Jan 26, 2024 | 3,625.00 | 3,660.00 | 3,595.00 | 3,615.00 | 3,615.00 | 189,383 |
Jan 25, 2024 | 3,660.00 | 3,835.00 | 3,560.00 | 3,625.00 | 3,625.00 | 1,336,163 |
Jan 24, 2024 | 3,630.00 | 3,740.00 | 3,580.00 | 3,610.00 | 3,610.00 | 608,694 |
Jan 23, 2024 | 3,645.00 | 3,655.00 | 3,545.00 | 3,585.00 | 3,585.00 | 265,543 |
Jan 22, 2024 | 3,690.00 | 3,695.00 | 3,580.00 | 3,630.00 | 3,630.00 | 283,720 |
Jan 19, 2024 | 3,720.00 | 3,760.00 | 3,670.00 | 3,700.00 | 3,700.00 | 327,697 |
Jan 18, 2024 | 3,640.00 | 3,750.00 | 3,620.00 | 3,705.00 | 3,705.00 | 489,078 |
Jan 17, 2024 | 3,650.00 | 3,700.00 | 3,505.00 | 3,610.00 | 3,610.00 | 405,086 |
Jan 16, 2024 | 3,670.00 | 3,710.00 | 3,615.00 | 3,695.00 | 3,695.00 | 299,021 |
Jan 15, 2024 | 3,575.00 | 3,865.00 | 3,575.00 | 3,695.00 | 3,695.00 | 2,309,359 |
Jan 12, 2024 | 3,540.00 | 3,610.00 | 3,500.00 | 3,570.00 | 3,570.00 | 267,296 |
Jan 11, 2024 | 3,550.00 | 3,680.00 | 3,525.00 | 3,540.00 | 3,540.00 | 501,524 |
Jan 10, 2024 | 3,655.00 | 3,660.00 | 3,545.00 | 3,555.00 | 3,555.00 | 308,165 |
Jan 09, 2024 | 3,495.00 | 3,635.00 | 3,480.00 | 3,620.00 | 3,620.00 | 742,181 |
Jan 08, 2024 | 3,445.00 | 3,535.00 | 3,400.00 | 3,495.00 | 3,495.00 | 320,502 |
Jan 05, 2024 | 3,430.00 | 3,475.00 | 3,385.00 | 3,410.00 | 3,410.00 | 340,743 |
Jan 04, 2024 | 3,500.00 | 3,530.00 | 3,430.00 | 3,475.00 | 3,475.00 | 440,507 |
Jan 03, 2024 | 3,490.00 | 3,570.00 | 3,410.00 | 3,530.00 | 3,530.00 | 894,094 |
Jan 02, 2024 | 3,350.00 | 3,600.00 | 3,340.00 | 3,485.00 | 3,485.00 | 2,528,939 |
Dec 28, 2023 | 3,300.00 | 3,345.00 | 3,285.00 | 3,315.00 | 3,315.00 | 428,012 |
Dec 27, 2023 | 3,270.00 | 3,550.00 | 3,240.00 | 3,325.00 | 3,325.00 | 3,175,694 |
Dec 26, 2023 | 3,280.00 | 3,305.00 | 3,205.00 | 3,240.00 | 3,240.00 | 916,044 |
Dec 22, 2023 | 3,160.00 | 3,795.00 | 3,130.00 | 3,320.00 | 3,320.00 | 14,228,920 |
Dec 21, 2023 | 3,160.00 | 3,265.00 | 3,105.00 | 3,155.00 | 3,155.00 | 444,075 |
Dec 20, 2023 | 3,190.00 | 3,240.00 | 3,135.00 | 3,150.00 | 3,150.00 | 403,204 |
Dec 19, 2023 | 3,185.00 | 3,315.00 | 3,165.00 | 3,190.00 | 3,190.00 | 512,405 |
Dec 18, 2023 | 3,160.00 | 3,220.00 | 3,130.00 | 3,210.00 | 3,210.00 | 302,217 |
Dec 15, 2023 | 3,165.00 | 3,250.00 | 3,140.00 | 3,190.00 | 3,190.00 | 437,077 |
Dec 14, 2023 | 3,260.00 | 3,305.00 | 3,180.00 | 3,205.00 | 3,205.00 | 380,451 |
Dec 13, 2023 | 3,300.00 | 3,345.00 | 3,205.00 | 3,225.00 | 3,225.00 | 485,177 |
Dec 12, 2023 | 3,375.00 | 3,395.00 | 3,260.00 | 3,280.00 | 3,280.00 | 1,020,811 |
Dec 11, 2023 | 3,140.00 | 3,490.00 | 3,135.00 | 3,340.00 | 3,340.00 | 3,727,759 |
Dec 08, 2023 | 3,100.00 | 3,700.00 | 3,030.00 | 3,180.00 | 3,180.00 | 9,902,373 |
Dec 07, 2023 | 3,025.00 | 3,060.00 | 2,985.00 | 2,985.00 | 2,985.00 | 58,339 |
Dec 06, 2023 | 2,910.00 | 3,060.00 | 2,895.00 | 3,025.00 | 3,025.00 | 143,835 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |