Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | - |
May 02, 2024 | 3,503.00 | 3,503.00 | 3,503.00 | 3,503.00 | 3,503.00 | - |
May 01, 2024 | 3,481.00 | 3,481.00 | 3,481.00 | 3,481.00 | 3,481.00 | - |
Apr 30, 2024 | 3,534.00 | 3,534.00 | 3,534.00 | 3,534.00 | 3,534.00 | - |
Apr 29, 2024 | 3,538.00 | 3,538.00 | 3,538.00 | 3,538.00 | 3,538.00 | - |
Apr 26, 2024 | 3,521.00 | 3,521.00 | 3,521.00 | 3,521.00 | 3,521.00 | - |
Apr 25, 2024 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | - |
Apr 24, 2024 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | - |
Apr 23, 2024 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | - |
Apr 22, 2024 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | - |
Apr 19, 2024 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | - |
Apr 18, 2024 | 3,506.00 | 3,506.00 | 3,506.00 | 3,506.00 | 3,506.00 | - |
Apr 17, 2024 | 3,541.00 | 3,541.00 | 3,541.00 | 3,541.00 | 3,541.00 | - |
Apr 16, 2024 | 3,533.00 | 3,533.00 | 3,533.00 | 3,533.00 | 3,533.00 | - |
Apr 15, 2024 | 3,583.00 | 3,583.00 | 3,583.00 | 3,583.00 | 3,583.00 | - |
Apr 12, 2024 | 3,606.00 | 3,606.00 | 3,606.00 | 3,606.00 | 3,606.00 | - |
Apr 11, 2024 | 3,566.00 | 3,566.00 | 3,566.00 | 3,566.00 | 3,566.00 | - |
Apr 10, 2024 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | - |
Apr 09, 2024 | 3,563.00 | 3,563.00 | 3,563.00 | 3,563.00 | 3,563.00 | - |
Apr 08, 2024 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | - |
Apr 05, 2024 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | - |
Apr 04, 2024 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | - |
Apr 03, 2024 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | - |
Apr 02, 2024 | 3,614.00 | 3,614.00 | 3,614.00 | 3,614.00 | 3,614.00 | - |
Mar 28, 2024 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | - |
Mar 27, 2024 | 3,611.00 | 3,611.00 | 3,611.00 | 3,611.00 | 3,611.00 | - |
Mar 26, 2024 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | 3,607.00 | - |
Mar 25, 2024 | 3,598.00 | 3,598.00 | 3,598.00 | 3,598.00 | 3,598.00 | - |
Mar 22, 2024 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | - |
Mar 21, 2024 | 3,594.00 | 3,594.00 | 3,594.00 | 3,594.00 | 3,594.00 | - |
Mar 20, 2024 | 3,558.00 | 3,558.00 | 3,558.00 | 3,558.00 | 3,558.00 | - |
Mar 19, 2024 | 3,519.00 | 3,519.00 | 3,519.00 | 3,519.00 | 3,519.00 | - |
Mar 18, 2024 | 3,522.00 | 3,522.00 | 3,522.00 | 3,522.00 | 3,522.00 | - |
Mar 15, 2024 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | - |
Mar 14, 2024 | 3,524.00 | 3,524.00 | 3,524.00 | 3,524.00 | 3,524.00 | - |
Mar 13, 2024 | 3,519.00 | 3,519.00 | 3,519.00 | 3,519.00 | 3,519.00 | - |
Mar 12, 2024 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | - |
Mar 11, 2024 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | - |
Mar 08, 2024 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | - |
Mar 07, 2024 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | - |
Mar 06, 2024 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | - |
Mar 05, 2024 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | - |
Mar 04, 2024 | 3,532.00 | 3,532.00 | 3,532.00 | 3,532.00 | 3,532.00 | - |
Mar 01, 2024 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | - |
Feb 29, 2024 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | - |
Feb 28, 2024 | 3,489.00 | 3,489.00 | 3,489.00 | 3,489.00 | 3,489.00 | - |
Feb 27, 2024 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | - |
Feb 26, 2024 | 3,493.00 | 3,493.00 | 3,493.00 | 3,493.00 | 3,493.00 | - |
Feb 23, 2024 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | - |
Feb 22, 2024 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | - |
Feb 21, 2024 | 3,427.00 | 3,427.00 | 3,427.00 | 3,427.00 | 3,427.00 | - |
Feb 20, 2024 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | - |
Feb 19, 2024 | 3,463.00 | 3,463.00 | 3,463.00 | 3,463.00 | 3,463.00 | - |
Feb 16, 2024 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | - |
Feb 15, 2024 | 3,479.00 | 3,479.00 | 3,479.00 | 3,479.00 | 3,479.00 | - |
Feb 14, 2024 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | - |
Feb 13, 2024 | 3,441.00 | 3,441.00 | 3,441.00 | 3,441.00 | 3,441.00 | - |
Feb 12, 2024 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | - |
Feb 09, 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | - |
Feb 08, 2024 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | - |
Feb 07, 2024 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | - |
Feb 06, 2024 | 3,427.00 | 3,427.00 | 3,427.00 | 3,427.00 | 3,427.00 | - |
Feb 05, 2024 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | - |
Feb 02, 2024 | 3,359.00 | 3,359.00 | 3,359.00 | 3,359.00 | 3,359.00 | - |
Feb 01, 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | - |
Jan 31, 2024 | 3,359.00 | 3,359.00 | 3,359.00 | 3,359.00 | 3,359.00 | - |
Jan 30, 2024 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | - |
Jan 29, 2024 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | - |
Jan 26, 2024 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | - |
Jan 25, 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
Jan 24, 2024 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | - |
Jan 23, 2024 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | - |
Jan 22, 2024 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | - |
Jan 19, 2024 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | - |
Jan 18, 2024 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | - |
Jan 17, 2024 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | - |
Jan 16, 2024 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | - |
Jan 15, 2024 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | - |
Jan 12, 2024 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | - |
Jan 11, 2024 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | - |
Jan 10, 2024 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | - |
Jan 09, 2024 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | - |
Jan 08, 2024 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | - |
Jan 05, 2024 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | - |
Jan 04, 2024 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | - |
Jan 03, 2024 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | - |
Jan 02, 2024 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | - |
Dec 29, 2023 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | - |
Dec 28, 2023 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | - |
Dec 27, 2023 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | - |
Dec 22, 2023 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | - |
Dec 21, 2023 | 3,209.00 | 3,209.00 | 3,209.00 | 3,209.00 | 3,209.00 | - |
Dec 20, 2023 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | - |
Dec 19, 2023 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | - |
Dec 18, 2023 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | - |
Dec 15, 2023 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | - |
Dec 14, 2023 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | - |
Dec 13, 2023 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | - |
Dec 12, 2023 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | - |
Dec 11, 2023 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |