Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 4,065.00 | 4,105.00 | 4,015.00 | 4,060.00 | 4,060.00 | 89,911 |
May 02, 2024 | 4,065.00 | 4,120.00 | 4,040.00 | 4,060.00 | 4,060.00 | 98,632 |
Apr 30, 2024 | 4,015.00 | 4,170.00 | 4,015.00 | 4,065.00 | 4,065.00 | 212,586 |
Apr 29, 2024 | 3,990.00 | 4,110.00 | 3,965.00 | 4,040.00 | 4,040.00 | 162,533 |
Apr 26, 2024 | 3,985.00 | 4,000.00 | 3,945.00 | 3,990.00 | 3,990.00 | 66,085 |
Apr 25, 2024 | 4,030.00 | 4,050.00 | 3,960.00 | 3,985.00 | 3,985.00 | 86,142 |
Apr 24, 2024 | 4,010.00 | 4,040.00 | 4,000.00 | 4,020.00 | 4,020.00 | 74,231 |
Apr 23, 2024 | 3,900.00 | 4,025.00 | 3,900.00 | 4,010.00 | 4,010.00 | 100,582 |
Apr 22, 2024 | 3,895.00 | 3,950.00 | 3,870.00 | 3,935.00 | 3,935.00 | 62,700 |
Apr 19, 2024 | 3,955.00 | 3,990.00 | 3,815.00 | 3,930.00 | 3,930.00 | 134,548 |
Apr 18, 2024 | 3,945.00 | 4,005.00 | 3,925.00 | 3,990.00 | 3,990.00 | 70,644 |
Apr 17, 2024 | 3,885.00 | 4,015.00 | 3,860.00 | 3,945.00 | 3,945.00 | 151,754 |
Apr 16, 2024 | 3,850.00 | 3,935.00 | 3,820.00 | 3,885.00 | 3,885.00 | 152,704 |
Apr 15, 2024 | 3,870.00 | 3,920.00 | 3,830.00 | 3,915.00 | 3,915.00 | 113,337 |
Apr 12, 2024 | 3,850.00 | 3,945.00 | 3,850.00 | 3,890.00 | 3,890.00 | 76,183 |
Apr 11, 2024 | 3,950.00 | 3,965.00 | 3,805.00 | 3,900.00 | 3,900.00 | 162,903 |
Apr 09, 2024 | 4,000.00 | 4,040.00 | 3,965.00 | 3,965.00 | 3,965.00 | 108,125 |
Apr 08, 2024 | 4,105.00 | 4,170.00 | 4,000.00 | 4,000.00 | 4,000.00 | 205,049 |
Apr 05, 2024 | 4,095.00 | 4,140.00 | 4,045.00 | 4,135.00 | 4,135.00 | 163,703 |
Apr 04, 2024 | 4,250.00 | 4,260.00 | 4,130.00 | 4,140.00 | 4,140.00 | 249,941 |
Apr 03, 2024 | 4,230.00 | 4,280.00 | 4,145.00 | 4,225.00 | 4,225.00 | 316,973 |
Apr 02, 2024 | 4,220.00 | 4,295.00 | 4,200.00 | 4,230.00 | 4,230.00 | 370,342 |
Apr 01, 2024 | 3,960.00 | 4,215.00 | 3,960.00 | 4,215.00 | 4,215.00 | 558,704 |
Mar 29, 2024 | 3,980.00 | 4,005.00 | 3,945.00 | 3,960.00 | 3,960.00 | 162,083 |
Mar 28, 2024 | 4,065.00 | 4,095.00 | 4,000.00 | 4,005.00 | 4,005.00 | 109,870 |
Mar 27, 2024 | 4,070.00 | 4,070.00 | 4,025.00 | 4,040.00 | 4,040.00 | 79,839 |
Mar 26, 2024 | 3,960.00 | 4,090.00 | 3,960.00 | 4,070.00 | 4,070.00 | 228,941 |
Mar 25, 2024 | 3,935.00 | 4,000.00 | 3,935.00 | 4,000.00 | 4,000.00 | 107,067 |
Mar 22, 2024 | 3,955.00 | 3,965.00 | 3,935.00 | 3,935.00 | 3,935.00 | 73,926 |
Mar 21, 2024 | 3,980.00 | 3,980.00 | 3,915.00 | 3,955.00 | 3,955.00 | 109,191 |
Mar 20, 2024 | 4,000.00 | 4,000.00 | 3,945.00 | 3,955.00 | 3,955.00 | 148,332 |
Mar 19, 2024 | 4,015.00 | 4,035.00 | 3,975.00 | 3,995.00 | 3,995.00 | 110,021 |
Mar 18, 2024 | 3,955.00 | 4,150.00 | 3,955.00 | 4,035.00 | 4,035.00 | 228,236 |
Mar 15, 2024 | 4,010.00 | 4,015.00 | 3,955.00 | 3,955.00 | 3,955.00 | 101,309 |
Mar 14, 2024 | 4,040.00 | 4,105.00 | 3,965.00 | 4,000.00 | 4,000.00 | 215,140 |
Mar 13, 2024 | 4,040.00 | 4,105.00 | 3,975.00 | 4,080.00 | 4,080.00 | 174,565 |
Mar 12, 2024 | 3,985.00 | 4,040.00 | 3,950.00 | 4,020.00 | 4,020.00 | 145,778 |
Mar 11, 2024 | 3,975.00 | 4,035.00 | 3,975.00 | 3,985.00 | 3,985.00 | 187,834 |
Mar 08, 2024 | 4,115.00 | 4,115.00 | 3,990.00 | 4,015.00 | 4,015.00 | 185,108 |
Mar 07, 2024 | 4,120.00 | 4,135.00 | 4,020.00 | 4,060.00 | 4,060.00 | 274,941 |
Mar 06, 2024 | 4,100.00 | 4,190.00 | 4,095.00 | 4,120.00 | 4,120.00 | 200,248 |
Mar 05, 2024 | 4,220.00 | 4,230.00 | 4,100.00 | 4,140.00 | 4,140.00 | 239,526 |
Mar 04, 2024 | 4,220.00 | 4,250.00 | 4,135.00 | 4,210.00 | 4,210.00 | 210,752 |
Feb 29, 2024 | 4,150.00 | 4,335.00 | 4,105.00 | 4,210.00 | 4,210.00 | 263,073 |
Feb 28, 2024 | 4,105.00 | 4,210.00 | 4,105.00 | 4,150.00 | 4,150.00 | 145,007 |
Feb 27, 2024 | 4,300.00 | 4,330.00 | 4,100.00 | 4,115.00 | 4,115.00 | 348,671 |
Feb 26, 2024 | 4,290.00 | 4,340.00 | 4,225.00 | 4,300.00 | 4,300.00 | 189,856 |
Feb 23, 2024 | 4,350.00 | 4,420.00 | 4,235.00 | 4,280.00 | 4,280.00 | 432,260 |
Feb 22, 2024 | 4,445.00 | 4,445.00 | 4,285.00 | 4,345.00 | 4,345.00 | 560,563 |
Feb 21, 2024 | 4,550.00 | 4,620.00 | 4,405.00 | 4,420.00 | 4,420.00 | 1,642,967 |
Feb 20, 2024 | 4,345.00 | 4,660.00 | 4,315.00 | 4,500.00 | 4,500.00 | 6,007,138 |
Feb 19, 2024 | 4,320.00 | 4,385.00 | 4,200.00 | 4,275.00 | 4,275.00 | 941,552 |
Feb 16, 2024 | 4,290.00 | 4,365.00 | 4,270.00 | 4,315.00 | 4,315.00 | 628,705 |
Feb 15, 2024 | 4,240.00 | 4,370.00 | 4,225.00 | 4,250.00 | 4,250.00 | 1,077,588 |
Feb 14, 2024 | 4,170.00 | 4,195.00 | 4,080.00 | 4,170.00 | 4,170.00 | 317,959 |
Feb 13, 2024 | 4,205.00 | 4,245.00 | 4,175.00 | 4,200.00 | 4,200.00 | 268,777 |
Feb 08, 2024 | 4,275.00 | 4,305.00 | 4,155.00 | 4,200.00 | 4,200.00 | 409,487 |
Feb 07, 2024 | 4,220.00 | 4,320.00 | 4,195.00 | 4,275.00 | 4,275.00 | 633,250 |
Feb 06, 2024 | 4,190.00 | 4,245.00 | 4,070.00 | 4,190.00 | 4,190.00 | 564,221 |
Feb 05, 2024 | 4,305.00 | 4,325.00 | 4,130.00 | 4,215.00 | 4,215.00 | 802,041 |
Feb 02, 2024 | 4,320.00 | 4,365.00 | 4,280.00 | 4,365.00 | 4,365.00 | 1,408,161 |
Feb 01, 2024 | 4,375.00 | 4,460.00 | 4,255.00 | 4,320.00 | 4,320.00 | 3,042,583 |
Jan 31, 2024 | 3,905.00 | 4,570.00 | 3,880.00 | 4,240.00 | 4,240.00 | 12,802,480 |
Jan 30, 2024 | 3,910.00 | 3,945.00 | 3,845.00 | 3,920.00 | 3,920.00 | 169,995 |
Jan 29, 2024 | 4,035.00 | 4,045.00 | 3,870.00 | 3,910.00 | 3,910.00 | 334,057 |
Jan 26, 2024 | 3,790.00 | 4,165.00 | 3,770.00 | 4,040.00 | 4,040.00 | 1,593,039 |
Jan 25, 2024 | 3,810.00 | 3,850.00 | 3,750.00 | 3,770.00 | 3,770.00 | 85,004 |
Jan 24, 2024 | 3,885.00 | 3,885.00 | 3,785.00 | 3,840.00 | 3,840.00 | 50,352 |
Jan 23, 2024 | 3,820.00 | 3,930.00 | 3,815.00 | 3,830.00 | 3,830.00 | 80,257 |
Jan 22, 2024 | 3,840.00 | 3,880.00 | 3,805.00 | 3,855.00 | 3,855.00 | 56,992 |
Jan 19, 2024 | 3,780.00 | 3,960.00 | 3,770.00 | 3,835.00 | 3,835.00 | 102,433 |
Jan 18, 2024 | 3,675.00 | 3,815.00 | 3,675.00 | 3,780.00 | 3,780.00 | 94,878 |
Jan 17, 2024 | 3,900.00 | 3,915.00 | 3,730.00 | 3,730.00 | 3,730.00 | 215,674 |
Jan 16, 2024 | 3,910.00 | 3,960.00 | 3,860.00 | 3,900.00 | 3,900.00 | 87,810 |
Jan 15, 2024 | 3,880.00 | 3,975.00 | 3,845.00 | 3,935.00 | 3,935.00 | 98,735 |
Jan 12, 2024 | 4,055.00 | 4,055.00 | 3,865.00 | 3,915.00 | 3,915.00 | 154,491 |
Jan 11, 2024 | 3,960.00 | 4,055.00 | 3,950.00 | 4,020.00 | 4,020.00 | 226,772 |
Jan 10, 2024 | 3,970.00 | 4,000.00 | 3,915.00 | 3,960.00 | 3,960.00 | 64,054 |
Jan 09, 2024 | 3,960.00 | 4,010.00 | 3,935.00 | 3,970.00 | 3,970.00 | 139,511 |
Jan 08, 2024 | 3,900.00 | 3,955.00 | 3,870.00 | 3,950.00 | 3,950.00 | 117,025 |
Jan 05, 2024 | 3,870.00 | 3,965.00 | 3,860.00 | 3,895.00 | 3,895.00 | 78,737 |
Jan 04, 2024 | 3,920.00 | 3,920.00 | 3,840.00 | 3,870.00 | 3,870.00 | 122,321 |
Jan 03, 2024 | 3,865.00 | 3,970.00 | 3,865.00 | 3,920.00 | 3,920.00 | 109,618 |
Jan 02, 2024 | 3,825.00 | 3,940.00 | 3,825.00 | 3,940.00 | 3,940.00 | 209,845 |
Dec 28, 2023 | 3,875.00 | 3,875.00 | 3,815.00 | 3,840.00 | 3,840.00 | 70,932 |
Dec 27, 2023 | 3,810.00 | 3,860.00 | 3,810.00 | 3,835.00 | 3,835.00 | 134,330 |
Dec 26, 2023 | 3,865.00 | 3,905.00 | 3,815.00 | 3,815.00 | 3,815.00 | 140,816 |
Dec 22, 2023 | 3,910.00 | 3,945.00 | 3,870.00 | 3,880.00 | 3,880.00 | 209,479 |
Dec 21, 2023 | 3,975.00 | 4,005.00 | 3,890.00 | 3,905.00 | 3,905.00 | 217,829 |
Dec 20, 2023 | 3,990.00 | 4,350.00 | 3,915.00 | 3,995.00 | 3,995.00 | 3,022,573 |
Dec 19, 2023 | 3,940.00 | 3,940.00 | 3,875.00 | 3,915.00 | 3,915.00 | 92,528 |
Dec 18, 2023 | 3,840.00 | 3,980.00 | 3,820.00 | 3,905.00 | 3,905.00 | 356,768 |
Dec 15, 2023 | 3,790.00 | 3,885.00 | 3,785.00 | 3,815.00 | 3,815.00 | 128,225 |
Dec 14, 2023 | 3,795.00 | 3,845.00 | 3,745.00 | 3,790.00 | 3,790.00 | 84,235 |
Dec 13, 2023 | 3,785.00 | 3,845.00 | 3,715.00 | 3,785.00 | 3,785.00 | 87,373 |
Dec 12, 2023 | 3,765.00 | 3,820.00 | 3,760.00 | 3,765.00 | 3,765.00 | 96,202 |
Dec 11, 2023 | 3,730.00 | 3,805.00 | 3,620.00 | 3,785.00 | 3,785.00 | 87,276 |
Dec 08, 2023 | 3,700.00 | 3,745.00 | 3,690.00 | 3,740.00 | 3,740.00 | 55,862 |
Dec 07, 2023 | 3,750.00 | 3,765.00 | 3,685.00 | 3,685.00 | 3,685.00 | 63,881 |
Dec 06, 2023 | 3,705.00 | 3,790.00 | 3,690.00 | 3,785.00 | 3,785.00 | 56,634 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |