Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 3,670.00 | 3,675.00 | 3,630.00 | 3,655.00 | 3,655.00 | 116,700 |
May 01, 2024 | 3,635.00 | 3,690.00 | 3,625.00 | 3,670.00 | 3,670.00 | 117,200 |
Apr 30, 2024 | 3,610.00 | 3,640.00 | 3,580.00 | 3,635.00 | 3,635.00 | 140,800 |
Apr 26, 2024 | 3,590.00 | 3,610.00 | 3,570.00 | 3,605.00 | 3,605.00 | 121,200 |
Apr 25, 2024 | 3,595.00 | 3,610.00 | 3,580.00 | 3,600.00 | 3,600.00 | 105,200 |
Apr 24, 2024 | 3,600.00 | 3,600.00 | 3,575.00 | 3,595.00 | 3,595.00 | 103,700 |
Apr 23, 2024 | 3,600.00 | 3,610.00 | 3,590.00 | 3,595.00 | 3,595.00 | 74,100 |
Apr 22, 2024 | 3,565.00 | 3,610.00 | 3,555.00 | 3,600.00 | 3,600.00 | 111,800 |
Apr 19, 2024 | 3,550.00 | 3,560.00 | 3,505.00 | 3,530.00 | 3,530.00 | 180,200 |
Apr 18, 2024 | 3,530.00 | 3,585.00 | 3,530.00 | 3,565.00 | 3,565.00 | 116,100 |
Apr 17, 2024 | 3,585.00 | 3,590.00 | 3,535.00 | 3,545.00 | 3,545.00 | 225,800 |
Apr 16, 2024 | 3,605.00 | 3,620.00 | 3,585.00 | 3,590.00 | 3,590.00 | 112,300 |
Apr 15, 2024 | 3,610.00 | 3,610.00 | 3,580.00 | 3,605.00 | 3,605.00 | 129,600 |
Apr 12, 2024 | 3,625.00 | 3,630.00 | 3,605.00 | 3,620.00 | 3,620.00 | 95,500 |
Apr 11, 2024 | 3,575.00 | 3,635.00 | 3,560.00 | 3,610.00 | 3,610.00 | 119,700 |
Apr 10, 2024 | 3,595.00 | 3,610.00 | 3,575.00 | 3,585.00 | 3,585.00 | 145,300 |
Apr 09, 2024 | 3,630.00 | 3,635.00 | 3,580.00 | 3,600.00 | 3,600.00 | 204,800 |
Apr 08, 2024 | 3,800.00 | 3,805.00 | 3,645.00 | 3,645.00 | 3,645.00 | 416,600 |
Apr 05, 2024 | 3,675.00 | 3,730.00 | 3,660.00 | 3,700.00 | 3,700.00 | 234,100 |
Apr 04, 2024 | 3,675.00 | 3,705.00 | 3,665.00 | 3,690.00 | 3,690.00 | 115,400 |
Apr 03, 2024 | 3,655.00 | 3,685.00 | 3,645.00 | 3,665.00 | 3,665.00 | 103,200 |
Apr 02, 2024 | 3,730.00 | 3,730.00 | 3,670.00 | 3,670.00 | 3,670.00 | 125,300 |
Apr 01, 2024 | 3,750.00 | 3,760.00 | 3,730.00 | 3,730.00 | 3,730.00 | 99,000 |
Mar 29, 2024 | 3,725.00 | 3,745.00 | 3,705.00 | 3,740.00 | 3,740.00 | 61,700 |
Mar 28, 2024 | 3,725.00 | 3,730.00 | 3,695.00 | 3,705.00 | 3,705.00 | 80,400 |
Mar 27, 2024 | 3,745.00 | 3,750.00 | 3,720.00 | 3,735.00 | 3,735.00 | 102,900 |
Mar 26, 2024 | 3,700.00 | 3,725.00 | 3,685.00 | 3,715.00 | 3,715.00 | 100,100 |
Mar 25, 2024 | 3,755.00 | 3,760.00 | 3,700.00 | 3,700.00 | 3,700.00 | 130,400 |
Mar 22, 2024 | 3,720.00 | 3,770.00 | 3,710.00 | 3,760.00 | 3,760.00 | 144,100 |
Mar 21, 2024 | 3,705.00 | 3,710.00 | 3,680.00 | 3,695.00 | 3,695.00 | 137,200 |
Mar 19, 2024 | 3,655.00 | 3,675.00 | 3,630.00 | 3,675.00 | 3,675.00 | 80,700 |
Mar 18, 2024 | 3,645.00 | 3,665.00 | 3,630.00 | 3,660.00 | 3,660.00 | 82,900 |
Mar 15, 2024 | 3,615.00 | 3,640.00 | 3,595.00 | 3,620.00 | 3,620.00 | 91,200 |
Mar 14, 2024 | 3,605.00 | 3,630.00 | 3,590.00 | 3,615.00 | 3,615.00 | 89,100 |
Mar 13, 2024 | 3,630.00 | 3,640.00 | 3,580.00 | 3,605.00 | 3,605.00 | 119,200 |
Mar 12, 2024 | 3,650.00 | 3,650.00 | 3,575.00 | 3,615.00 | 3,615.00 | 199,700 |
Mar 11, 2024 | 3,675.00 | 3,680.00 | 3,630.00 | 3,655.00 | 3,655.00 | 110,800 |
Mar 08, 2024 | 3,660.00 | 3,705.00 | 3,645.00 | 3,680.00 | 3,680.00 | 127,200 |
Mar 07, 2024 | 3,725.00 | 3,735.00 | 3,670.00 | 3,670.00 | 3,670.00 | 189,700 |
Mar 06, 2024 | 3,675.00 | 3,720.00 | 3,675.00 | 3,720.00 | 3,720.00 | 117,000 |
Mar 05, 2024 | 3,675.00 | 3,695.00 | 3,660.00 | 3,675.00 | 3,675.00 | 116,700 |
Mar 04, 2024 | 3,665.00 | 3,700.00 | 3,660.00 | 3,675.00 | 3,675.00 | 132,400 |
Mar 01, 2024 | 3,630.00 | 3,665.00 | 3,630.00 | 3,655.00 | 3,655.00 | 93,300 |
Feb 29, 2024 | 3,625.00 | 3,645.00 | 3,615.00 | 3,630.00 | 3,630.00 | 122,000 |
Feb 28, 2024 | 3,635.00 | 3,645.00 | 3,615.00 | 3,625.00 | 3,625.00 | 122,500 |
Feb 27, 2024 | 3,650.00 | 3,685.00 | 3,635.00 | 3,655.00 | 3,655.00 | 140,700 |
Feb 26, 2024 | 3,680.00 | 3,690.00 | 3,660.00 | 3,670.00 | 3,670.00 | 114,600 |
Feb 22, 2024 | 3,670.00 | 3,675.00 | 3,635.00 | 3,665.00 | 3,665.00 | 158,900 |
Feb 21, 2024 | 3,700.00 | 3,705.00 | 3,645.00 | 3,655.00 | 3,655.00 | 292,700 |
Feb 20, 2024 | 3,790.00 | 3,790.00 | 3,725.00 | 3,740.00 | 3,740.00 | 321,900 |
Feb 19, 2024 | 3,840.00 | 3,855.00 | 3,770.00 | 3,830.00 | 3,830.00 | 1,016,900 |
Feb 16, 2024 | 3,495.00 | 3,520.00 | 3,475.00 | 3,515.00 | 3,515.00 | 158,000 |
Feb 15, 2024 | 3,515.00 | 3,520.00 | 3,470.00 | 3,490.00 | 3,490.00 | 160,100 |
Feb 14, 2024 | 3,550.00 | 3,550.00 | 3,505.00 | 3,515.00 | 3,515.00 | 124,100 |
Feb 13, 2024 | 3,540.00 | 3,565.00 | 3,510.00 | 3,555.00 | 3,555.00 | 190,700 |
Feb 09, 2024 | 3,485.00 | 3,535.00 | 3,485.00 | 3,520.00 | 3,520.00 | 147,900 |
Feb 08, 2024 | 3,495.00 | 3,510.00 | 3,470.00 | 3,490.00 | 3,490.00 | 167,500 |
Feb 07, 2024 | 3,545.00 | 3,550.00 | 3,490.00 | 3,500.00 | 3,500.00 | 281,100 |
Feb 06, 2024 | 3,545.00 | 3,565.00 | 3,510.00 | 3,550.00 | 3,550.00 | 159,700 |
Feb 05, 2024 | 3,525.00 | 3,550.00 | 3,505.00 | 3,540.00 | 3,540.00 | 319,000 |
Feb 02, 2024 | 3,605.00 | 3,610.00 | 3,530.00 | 3,530.00 | 3,530.00 | 371,500 |
Feb 01, 2024 | 3,660.00 | 3,670.00 | 3,610.00 | 3,610.00 | 3,610.00 | 192,400 |
Jan 31, 2024 | 3,665.00 | 3,685.00 | 3,650.00 | 3,685.00 | 3,685.00 | 142,600 |
Jan 30, 2024 | 3,695.00 | 3,705.00 | 3,670.00 | 3,675.00 | 3,675.00 | 116,000 |
Jan 29, 2024 | 3,680.00 | 3,705.00 | 3,665.00 | 3,695.00 | 3,695.00 | 104,000 |
Jan 26, 2024 | 3,700.00 | 3,700.00 | 3,650.00 | 3,665.00 | 3,665.00 | 197,400 |
Jan 25, 2024 | 3,685.00 | 3,720.00 | 3,675.00 | 3,715.00 | 3,715.00 | 158,700 |
Jan 24, 2024 | 3,730.00 | 3,735.00 | 3,685.00 | 3,685.00 | 3,685.00 | 253,100 |
Jan 23, 2024 | 3,770.00 | 3,785.00 | 3,745.00 | 3,750.00 | 3,750.00 | 189,000 |
Jan 22, 2024 | 3,775.00 | 3,780.00 | 3,750.00 | 3,770.00 | 3,770.00 | 147,500 |
Jan 19, 2024 | 3,780.00 | 3,780.00 | 3,745.00 | 3,745.00 | 3,745.00 | 139,400 |
Jan 18, 2024 | 3,775.00 | 3,780.00 | 3,755.00 | 3,765.00 | 3,765.00 | 87,100 |
Jan 17, 2024 | 3,795.00 | 3,815.00 | 3,755.00 | 3,760.00 | 3,760.00 | 234,900 |
Jan 16, 2024 | 3,925.00 | 3,965.00 | 3,780.00 | 3,780.00 | 3,780.00 | 519,000 |
Jan 15, 2024 | 3,925.00 | 3,965.00 | 3,860.00 | 3,955.00 | 3,955.00 | 85,400 |
Jan 12, 2024 | 4,050.00 | 4,065.00 | 4,010.00 | 4,045.00 | 4,045.00 | 110,900 |
Jan 11, 2024 | 4,050.00 | 4,060.00 | 4,030.00 | 4,040.00 | 4,040.00 | 102,100 |
Jan 10, 2024 | 3,990.00 | 4,015.00 | 3,965.00 | 4,000.00 | 4,000.00 | 96,400 |
Jan 09, 2024 | 3,910.00 | 3,975.00 | 3,910.00 | 3,975.00 | 3,975.00 | 105,300 |
Jan 05, 2024 | 3,920.00 | 3,920.00 | 3,890.00 | 3,910.00 | 3,910.00 | 62,600 |
Jan 04, 2024 | 3,915.00 | 3,920.00 | 3,860.00 | 3,920.00 | 3,920.00 | 61,000 |
Dec 29, 2023 | 3,905.00 | 3,930.00 | 3,895.00 | 3,915.00 | 3,915.00 | 48,900 |
Dec 28, 2023 | 3,880.00 | 3,895.00 | 3,870.00 | 3,895.00 | 3,895.00 | 35,400 |
Dec 27, 2023 | 3,860.00 | 3,890.00 | 3,845.00 | 3,880.00 | 3,880.00 | 81,100 |
Dec 26, 2023 | 3,835.00 | 3,860.00 | 3,835.00 | 3,860.00 | 3,860.00 | 65,100 |
Dec 25, 2023 | 3,865.00 | 3,875.00 | 3,840.00 | 3,840.00 | 3,840.00 | 47,700 |
Dec 22, 2023 | 3,870.00 | 3,875.00 | 3,840.00 | 3,860.00 | 3,860.00 | 89,600 |
Dec 21, 2023 | 3,855.00 | 3,870.00 | 3,845.00 | 3,855.00 | 3,855.00 | 66,300 |
Dec 20, 2023 | 3,885.00 | 3,910.00 | 3,880.00 | 3,900.00 | 3,900.00 | 74,600 |
Dec 19, 2023 | 3,865.00 | 3,885.00 | 3,855.00 | 3,885.00 | 3,885.00 | 93,700 |
Dec 18, 2023 | 3,855.00 | 3,875.00 | 3,840.00 | 3,870.00 | 3,870.00 | 93,600 |
Dec 15, 2023 | 3,870.00 | 3,885.00 | 3,860.00 | 3,885.00 | 3,885.00 | 122,200 |
Dec 14, 2023 | 3,895.00 | 3,915.00 | 3,885.00 | 3,905.00 | 3,905.00 | 71,000 |
Dec 13, 2023 | 3,890.00 | 3,910.00 | 3,885.00 | 3,895.00 | 3,895.00 | 78,500 |
Dec 12, 2023 | 3,915.00 | 3,925.00 | 3,885.00 | 3,900.00 | 3,900.00 | 68,700 |
Dec 11, 2023 | 3,925.00 | 3,935.00 | 3,885.00 | 3,915.00 | 3,915.00 | 82,300 |
Dec 08, 2023 | 3,930.00 | 3,945.00 | 3,870.00 | 3,875.00 | 3,875.00 | 140,400 |
Dec 07, 2023 | 3,980.00 | 3,980.00 | 3,940.00 | 3,945.00 | 3,945.00 | 58,800 |
Dec 06, 2023 | 3,970.00 | 4,005.00 | 3,965.00 | 3,985.00 | 3,985.00 | 59,100 |
Dec 05, 2023 | 3,960.00 | 4,010.00 | 3,960.00 | 3,970.00 | 3,970.00 | 70,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |