Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3,080.00 | 3,145.00 | 3,035.00 | 3,040.00 | 3,040.00 | 52,514 |
Apr 25, 2024 | 3,205.00 | 3,205.00 | 3,050.00 | 3,080.00 | 3,080.00 | 76,657 |
Apr 24, 2024 | 3,170.00 | 3,255.00 | 3,135.00 | 3,135.00 | 3,135.00 | 29,667 |
Apr 23, 2024 | 3,235.00 | 3,260.00 | 3,175.00 | 3,200.00 | 3,200.00 | 24,641 |
Apr 22, 2024 | 3,205.00 | 3,245.00 | 3,135.00 | 3,240.00 | 3,240.00 | 45,210 |
Apr 19, 2024 | 3,185.00 | 3,215.00 | 3,085.00 | 3,150.00 | 3,150.00 | 35,722 |
Apr 18, 2024 | 3,135.00 | 3,205.00 | 3,135.00 | 3,185.00 | 3,185.00 | 29,983 |
Apr 17, 2024 | 3,055.00 | 3,275.00 | 3,055.00 | 3,160.00 | 3,160.00 | 44,743 |
Apr 16, 2024 | 3,105.00 | 3,240.00 | 3,055.00 | 3,160.00 | 3,160.00 | 50,443 |
Apr 15, 2024 | 3,150.00 | 3,265.00 | 3,050.00 | 3,135.00 | 3,135.00 | 53,273 |
Apr 12, 2024 | 3,170.00 | 3,325.00 | 3,150.00 | 3,190.00 | 3,190.00 | 64,415 |
Apr 11, 2024 | 3,200.00 | 3,205.00 | 3,115.00 | 3,195.00 | 3,195.00 | 34,954 |
Apr 09, 2024 | 3,230.00 | 3,475.00 | 3,135.00 | 3,200.00 | 3,200.00 | 100,586 |
Apr 08, 2024 | 3,300.00 | 3,300.00 | 3,195.00 | 3,230.00 | 3,230.00 | 63,103 |
Apr 05, 2024 | 3,325.00 | 3,420.00 | 3,265.00 | 3,300.00 | 3,300.00 | 64,932 |
Apr 04, 2024 | 3,375.00 | 3,410.00 | 3,305.00 | 3,330.00 | 3,330.00 | 40,700 |
Apr 03, 2024 | 3,330.00 | 3,385.00 | 3,230.00 | 3,375.00 | 3,375.00 | 70,855 |
Apr 02, 2024 | 3,285.00 | 3,340.00 | 3,180.00 | 3,330.00 | 3,330.00 | 87,097 |
Apr 01, 2024 | 3,380.00 | 3,400.00 | 3,190.00 | 3,250.00 | 3,250.00 | 114,910 |
Mar 29, 2024 | 3,290.00 | 3,430.00 | 3,270.00 | 3,390.00 | 3,390.00 | 85,946 |
Mar 28, 2024 | 3,350.00 | 3,355.00 | 3,200.00 | 3,330.00 | 3,330.00 | 82,830 |
Mar 27, 2024 | 3,315.00 | 3,500.00 | 3,305.00 | 3,360.00 | 3,360.00 | 102,708 |
Mar 26, 2024 | 3,300.00 | 3,500.00 | 3,230.00 | 3,365.00 | 3,365.00 | 270,022 |
Mar 25, 2024 | 3,170.00 | 3,395.00 | 3,160.00 | 3,300.00 | 3,300.00 | 181,245 |
Mar 22, 2024 | 3,220.00 | 3,245.00 | 3,115.00 | 3,205.00 | 3,205.00 | 241,079 |
Mar 21, 2024 | 3,235.00 | 3,350.00 | 3,135.00 | 3,260.00 | 3,260.00 | 148,512 |
Mar 20, 2024 | 3,065.00 | 3,360.00 | 3,055.00 | 3,265.00 | 3,265.00 | 197,061 |
Mar 19, 2024 | 3,195.00 | 3,195.00 | 2,990.00 | 3,055.00 | 3,055.00 | 83,382 |
Mar 18, 2024 | 3,120.00 | 3,210.00 | 3,060.00 | 3,105.00 | 3,105.00 | 51,698 |
Mar 15, 2024 | 3,170.00 | 3,245.00 | 3,095.00 | 3,105.00 | 3,105.00 | 80,165 |
Mar 14, 2024 | 3,245.00 | 3,245.00 | 3,130.00 | 3,170.00 | 3,170.00 | 35,351 |
Mar 13, 2024 | 3,240.00 | 3,280.00 | 3,200.00 | 3,230.00 | 3,230.00 | 43,281 |
Mar 12, 2024 | 3,200.00 | 3,255.00 | 3,105.00 | 3,230.00 | 3,230.00 | 74,918 |
Mar 11, 2024 | 3,055.00 | 3,285.00 | 3,000.00 | 3,230.00 | 3,230.00 | 216,656 |
Mar 08, 2024 | 3,035.00 | 3,120.00 | 2,990.00 | 3,040.00 | 3,040.00 | 58,533 |
Mar 07, 2024 | 3,105.00 | 3,125.00 | 3,025.00 | 3,030.00 | 3,030.00 | 35,488 |
Mar 06, 2024 | 3,035.00 | 3,145.00 | 3,010.00 | 3,130.00 | 3,130.00 | 77,667 |
Mar 05, 2024 | 3,010.00 | 3,130.00 | 2,980.00 | 3,035.00 | 3,035.00 | 71,073 |
Mar 04, 2024 | 3,020.00 | 3,040.00 | 2,995.00 | 3,010.00 | 3,010.00 | 55,763 |
Feb 29, 2024 | 3,045.00 | 3,045.00 | 2,935.00 | 3,020.00 | 3,020.00 | 48,741 |
Feb 28, 2024 | 3,035.00 | 3,090.00 | 3,015.00 | 3,040.00 | 3,040.00 | 38,533 |
Feb 27, 2024 | 3,035.00 | 3,095.00 | 3,000.00 | 3,020.00 | 3,020.00 | 66,934 |
Feb 26, 2024 | 3,030.00 | 3,330.00 | 3,020.00 | 3,030.00 | 3,030.00 | 254,970 |
Feb 23, 2024 | 3,095.00 | 3,115.00 | 3,015.00 | 3,060.00 | 3,060.00 | 42,855 |
Feb 22, 2024 | 3,125.00 | 3,180.00 | 3,015.00 | 3,065.00 | 3,065.00 | 78,777 |
Feb 21, 2024 | 3,180.00 | 3,220.00 | 3,115.00 | 3,135.00 | 3,135.00 | 45,652 |
Feb 20, 2024 | 3,155.00 | 3,235.00 | 3,110.00 | 3,195.00 | 3,195.00 | 43,634 |
Feb 19, 2024 | 3,195.00 | 3,215.00 | 3,145.00 | 3,155.00 | 3,155.00 | 42,752 |
Feb 16, 2024 | 3,235.00 | 3,240.00 | 3,165.00 | 3,175.00 | 3,175.00 | 43,358 |
Feb 15, 2024 | 3,190.00 | 3,220.00 | 3,175.00 | 3,220.00 | 3,220.00 | 34,116 |
Feb 14, 2024 | 3,250.00 | 3,260.00 | 3,150.00 | 3,185.00 | 3,185.00 | 52,361 |
Feb 13, 2024 | 3,175.00 | 3,400.00 | 3,125.00 | 3,275.00 | 3,275.00 | 108,464 |
Feb 08, 2024 | 3,175.00 | 3,175.00 | 3,115.00 | 3,150.00 | 3,150.00 | 30,286 |
Feb 07, 2024 | 3,220.00 | 3,250.00 | 3,090.00 | 3,140.00 | 3,140.00 | 58,876 |
Feb 06, 2024 | 3,090.00 | 3,165.00 | 3,025.00 | 3,140.00 | 3,140.00 | 36,892 |
Feb 05, 2024 | 3,135.00 | 3,185.00 | 3,040.00 | 3,055.00 | 3,055.00 | 54,135 |
Feb 02, 2024 | 3,210.00 | 3,260.00 | 3,135.00 | 3,135.00 | 3,135.00 | 40,894 |
Feb 01, 2024 | 3,125.00 | 3,210.00 | 3,080.00 | 3,190.00 | 3,190.00 | 56,398 |
Jan 31, 2024 | 3,135.00 | 3,210.00 | 3,065.00 | 3,135.00 | 3,135.00 | 38,665 |
Jan 30, 2024 | 3,185.00 | 3,185.00 | 3,030.00 | 3,145.00 | 3,145.00 | 43,084 |
Jan 29, 2024 | 3,145.00 | 3,245.00 | 2,960.00 | 3,060.00 | 3,060.00 | 92,460 |
Jan 26, 2024 | 2,990.00 | 3,185.00 | 2,990.00 | 3,020.00 | 3,020.00 | 84,073 |
Jan 25, 2024 | 3,155.00 | 3,165.00 | 2,990.00 | 3,005.00 | 3,005.00 | 77,783 |
Jan 24, 2024 | 3,200.00 | 3,200.00 | 3,070.00 | 3,125.00 | 3,125.00 | 55,037 |
Jan 23, 2024 | 3,150.00 | 3,285.00 | 3,035.00 | 3,125.00 | 3,125.00 | 89,198 |
Jan 22, 2024 | 3,285.00 | 3,330.00 | 3,035.00 | 3,055.00 | 3,055.00 | 237,180 |
Jan 19, 2024 | 3,390.00 | 3,455.00 | 3,315.00 | 3,315.00 | 3,315.00 | 106,596 |
Jan 18, 2024 | 3,440.00 | 3,530.00 | 3,350.00 | 3,395.00 | 3,395.00 | 117,541 |
Jan 17, 2024 | 3,730.00 | 3,730.00 | 3,400.00 | 3,485.00 | 3,485.00 | 166,477 |
Jan 16, 2024 | 3,825.00 | 3,865.00 | 3,670.00 | 3,670.00 | 3,670.00 | 102,612 |
Jan 15, 2024 | 4,000.00 | 4,020.00 | 3,815.00 | 3,830.00 | 3,830.00 | 73,270 |
Jan 12, 2024 | 4,100.00 | 4,205.00 | 3,945.00 | 3,980.00 | 3,980.00 | 74,441 |
Jan 11, 2024 | 4,025.00 | 4,215.00 | 3,980.00 | 4,100.00 | 4,100.00 | 113,135 |
Jan 10, 2024 | 4,150.00 | 4,150.00 | 3,965.00 | 4,070.00 | 4,070.00 | 81,623 |
Jan 09, 2024 | 4,120.00 | 4,235.00 | 3,985.00 | 4,055.00 | 4,055.00 | 201,913 |
Jan 08, 2024 | 4,330.00 | 4,330.00 | 4,030.00 | 4,120.00 | 4,120.00 | 115,025 |
Jan 05, 2024 | 4,240.00 | 4,280.00 | 4,075.00 | 4,150.00 | 4,150.00 | 109,239 |
Jan 04, 2024 | 4,395.00 | 4,395.00 | 4,200.00 | 4,240.00 | 4,240.00 | 136,929 |
Jan 03, 2024 | 4,280.00 | 4,415.00 | 4,280.00 | 4,375.00 | 4,375.00 | 96,213 |
Jan 02, 2024 | 4,230.00 | 4,390.00 | 4,230.00 | 4,375.00 | 4,375.00 | 105,411 |
Dec 28, 2023 | 4,270.00 | 4,495.00 | 4,260.00 | 4,265.00 | 4,265.00 | 206,404 |
Dec 27, 2023 | 4,250.00 | 4,375.00 | 4,020.00 | 4,340.00 | 4,340.00 | 236,651 |
Dec 26, 2023 | 4,360.00 | 4,595.00 | 4,260.00 | 4,330.00 | 4,330.00 | 338,322 |
Dec 22, 2023 | 4,480.00 | 4,525.00 | 4,185.00 | 4,310.00 | 4,310.00 | 504,008 |
Dec 21, 2023 | 3,910.00 | 4,895.00 | 3,910.00 | 4,670.00 | 4,670.00 | 2,917,561 |
Dec 20, 2023 | 3,935.00 | 4,080.00 | 3,825.00 | 3,950.00 | 3,950.00 | 295,666 |
Dec 19, 2023 | 3,855.00 | 4,200.00 | 3,800.00 | 3,935.00 | 3,935.00 | 812,755 |
Dec 18, 2023 | 3,460.00 | 4,370.00 | 3,420.00 | 3,855.00 | 3,855.00 | 1,919,456 |
Dec 15, 2023 | 4,480.00 | 4,625.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,176,962 |
Dec 14, 2023 | 3,840.00 | 3,990.00 | 3,610.00 | 3,990.00 | 3,990.00 | 605,634 |
Dec 13, 2023 | 3,040.00 | 3,080.00 | 2,940.00 | 3,070.00 | 3,070.00 | 229,926 |
Dec 12, 2023 | 3,040.00 | 3,040.00 | 2,980.00 | 3,010.00 | 3,010.00 | 24,416 |
Dec 11, 2023 | 3,070.00 | 3,080.00 | 2,990.00 | 3,015.00 | 3,015.00 | 39,200 |
Dec 08, 2023 | 3,100.00 | 3,115.00 | 3,050.00 | 3,085.00 | 3,085.00 | 39,384 |
Dec 07, 2023 | 2,990.00 | 3,135.00 | 2,920.00 | 3,090.00 | 3,090.00 | 91,566 |
Dec 06, 2023 | 2,925.00 | 2,985.00 | 2,875.00 | 2,980.00 | 2,980.00 | 49,614 |
Dec 05, 2023 | 2,905.00 | 2,930.00 | 2,800.00 | 2,905.00 | 2,905.00 | 84,637 |
Dec 04, 2023 | 2,970.00 | 2,995.00 | 2,900.00 | 2,915.00 | 2,915.00 | 52,532 |
Dec 01, 2023 | 2,975.00 | 3,000.00 | 2,955.00 | 2,990.00 | 2,990.00 | 25,700 |
Nov 30, 2023 | 3,030.00 | 3,050.00 | 2,930.00 | 2,980.00 | 2,980.00 | 64,043 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |