Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 3,225.00 | 3,235.00 | 3,210.00 | 3,225.00 | 3,225.00 | 13,921 |
May 16, 2024 | 3,235.00 | 3,240.00 | 3,195.00 | 3,225.00 | 3,225.00 | 87,266 |
May 14, 2024 | 3,205.00 | 3,235.00 | 3,200.00 | 3,230.00 | 3,230.00 | 11,660 |
May 13, 2024 | 3,245.00 | 3,245.00 | 3,175.00 | 3,235.00 | 3,235.00 | 55,583 |
May 10, 2024 | 3,240.00 | 3,245.00 | 3,220.00 | 3,240.00 | 3,240.00 | 32,602 |
May 09, 2024 | 3,255.00 | 3,260.00 | 3,215.00 | 3,240.00 | 3,240.00 | 24,323 |
May 08, 2024 | 3,240.00 | 3,260.00 | 3,230.00 | 3,250.00 | 3,250.00 | 38,388 |
May 07, 2024 | 3,240.00 | 3,255.00 | 3,220.00 | 3,240.00 | 3,240.00 | 15,088 |
May 03, 2024 | 3,230.00 | 3,280.00 | 3,205.00 | 3,240.00 | 3,240.00 | 33,531 |
May 02, 2024 | 3,240.00 | 3,250.00 | 3,215.00 | 3,240.00 | 3,240.00 | 39,066 |
Apr 30, 2024 | 3,210.00 | 3,240.00 | 3,180.00 | 3,240.00 | 3,240.00 | 33,701 |
Apr 29, 2024 | 3,205.00 | 3,240.00 | 3,200.00 | 3,200.00 | 3,200.00 | 26,822 |
Apr 26, 2024 | 3,215.00 | 3,215.00 | 3,190.00 | 3,205.00 | 3,205.00 | 27,876 |
Apr 25, 2024 | 3,205.00 | 3,220.00 | 3,180.00 | 3,210.00 | 3,210.00 | 31,636 |
Apr 24, 2024 | 3,190.00 | 3,220.00 | 3,185.00 | 3,210.00 | 3,210.00 | 55,734 |
Apr 23, 2024 | 3,230.00 | 3,260.00 | 3,205.00 | 3,220.00 | 3,220.00 | 56,828 |
Apr 22, 2024 | 3,210.00 | 3,270.00 | 3,210.00 | 3,265.00 | 3,265.00 | 34,356 |
Apr 19, 2024 | 3,265.00 | 3,270.00 | 3,210.00 | 3,260.00 | 3,260.00 | 28,402 |
Apr 18, 2024 | 3,285.00 | 3,290.00 | 3,240.00 | 3,260.00 | 3,260.00 | 54,647 |
Apr 17, 2024 | 3,260.00 | 3,315.00 | 3,210.00 | 3,315.00 | 3,315.00 | 56,688 |
Apr 16, 2024 | 3,310.00 | 3,315.00 | 3,225.00 | 3,280.00 | 3,280.00 | 80,256 |
Apr 15, 2024 | 3,260.00 | 3,320.00 | 3,175.00 | 3,315.00 | 3,315.00 | 64,352 |
Apr 12, 2024 | 3,295.00 | 3,345.00 | 3,270.00 | 3,270.00 | 3,270.00 | 73,092 |
Apr 11, 2024 | 3,300.00 | 3,345.00 | 3,270.00 | 3,330.00 | 3,330.00 | 49,305 |
Apr 09, 2024 | 3,270.00 | 3,330.00 | 3,235.00 | 3,315.00 | 3,315.00 | 58,591 |
Apr 08, 2024 | 3,320.00 | 3,320.00 | 3,195.00 | 3,285.00 | 3,285.00 | 92,694 |
Apr 05, 2024 | 3,305.00 | 3,355.00 | 3,270.00 | 3,320.00 | 3,320.00 | 69,666 |
Apr 04, 2024 | 3,310.00 | 3,360.00 | 3,290.00 | 3,345.00 | 3,345.00 | 56,298 |
Apr 03, 2024 | 3,275.00 | 3,350.00 | 3,250.00 | 3,325.00 | 3,325.00 | 70,730 |
Apr 02, 2024 | 3,175.00 | 3,285.00 | 3,170.00 | 3,275.00 | 3,275.00 | 57,952 |
Apr 01, 2024 | 3,300.00 | 3,305.00 | 3,195.00 | 3,200.00 | 3,200.00 | 59,282 |
Mar 29, 2024 | 3,240.00 | 3,310.00 | 3,235.00 | 3,295.00 | 3,295.00 | 134,373 |
Mar 28, 2024 | 3,235.00 | 3,285.00 | 3,210.00 | 3,245.00 | 3,245.00 | 58,154 |
Mar 27, 2024 | 3,170.00 | 3,255.00 | 3,160.00 | 3,240.00 | 3,240.00 | 66,639 |
Mar 26, 2024 | 3,220.00 | 3,290.00 | 3,150.00 | 3,195.00 | 3,195.00 | 66,164 |
Mar 25, 2024 | 3,130.00 | 3,235.00 | 3,125.00 | 3,215.00 | 3,215.00 | 74,587 |
Mar 22, 2024 | 3,150.00 | 3,155.00 | 3,115.00 | 3,150.00 | 3,150.00 | 53,602 |
Mar 21, 2024 | 3,190.00 | 3,190.00 | 3,130.00 | 3,150.00 | 3,150.00 | 103,799 |
Mar 20, 2024 | 3,135.00 | 3,175.00 | 3,100.00 | 3,170.00 | 3,170.00 | 119,452 |
Mar 19, 2024 | 3,150.00 | 3,155.00 | 3,075.00 | 3,135.00 | 3,135.00 | 151,919 |
Mar 18, 2024 | 3,135.00 | 3,145.00 | 3,100.00 | 3,140.00 | 3,140.00 | 59,675 |
Mar 15, 2024 | 3,065.00 | 3,165.00 | 3,025.00 | 3,140.00 | 3,140.00 | 148,642 |
Mar 14, 2024 | 2,900.00 | 3,320.00 | 2,885.00 | 3,105.00 | 3,105.00 | 2,483,024 |
Mar 13, 2024 | 2,955.00 | 2,965.00 | 2,895.00 | 2,895.00 | 2,895.00 | 21,646 |
Mar 12, 2024 | 2,920.00 | 2,970.00 | 2,905.00 | 2,965.00 | 2,965.00 | 44,812 |
Mar 11, 2024 | 2,880.00 | 2,940.00 | 2,820.00 | 2,935.00 | 2,935.00 | 63,045 |
Mar 08, 2024 | 2,875.00 | 2,885.00 | 2,815.00 | 2,885.00 | 2,885.00 | 37,864 |
Mar 07, 2024 | 2,730.00 | 2,910.00 | 2,715.00 | 2,880.00 | 2,880.00 | 119,918 |
Mar 06, 2024 | 2,735.00 | 2,755.00 | 2,715.00 | 2,730.00 | 2,730.00 | 24,342 |
Mar 05, 2024 | 2,750.00 | 2,765.00 | 2,720.00 | 2,760.00 | 2,760.00 | 34,524 |
Mar 04, 2024 | 2,750.00 | 2,765.00 | 2,700.00 | 2,750.00 | 2,750.00 | 55,565 |
Feb 29, 2024 | 2,670.00 | 2,765.00 | 2,610.00 | 2,750.00 | 2,750.00 | 60,752 |
Feb 28, 2024 | 2,790.00 | 2,800.00 | 2,605.00 | 2,670.00 | 2,670.00 | 254,762 |
Feb 27, 2024 | 2,880.00 | 2,895.00 | 2,760.00 | 2,820.00 | 2,820.00 | 119,789 |
Feb 26, 2024 | 2,930.00 | 2,930.00 | 2,885.00 | 2,895.00 | 2,895.00 | 27,276 |
Feb 23, 2024 | 2,965.00 | 2,975.00 | 2,920.00 | 2,930.00 | 2,930.00 | 32,513 |
Feb 22, 2024 | 2,970.00 | 2,990.00 | 2,960.00 | 2,970.00 | 2,970.00 | 13,471 |
Feb 21, 2024 | 2,960.00 | 2,985.00 | 2,960.00 | 2,980.00 | 2,980.00 | 17,000 |
Feb 20, 2024 | 2,995.00 | 2,995.00 | 2,955.00 | 2,985.00 | 2,985.00 | 19,679 |
Feb 19, 2024 | 2,995.00 | 3,010.00 | 2,965.00 | 2,985.00 | 2,985.00 | 19,228 |
Feb 16, 2024 | 2,970.00 | 2,990.00 | 2,950.00 | 2,990.00 | 2,990.00 | 31,506 |
Feb 15, 2024 | 2,945.00 | 2,965.00 | 2,935.00 | 2,965.00 | 2,965.00 | 46,203 |
Feb 14, 2024 | 2,945.00 | 2,950.00 | 2,900.00 | 2,945.00 | 2,945.00 | 31,654 |
Feb 13, 2024 | 2,945.00 | 2,955.00 | 2,925.00 | 2,945.00 | 2,945.00 | 13,333 |
Feb 08, 2024 | 2,955.00 | 2,955.00 | 2,920.00 | 2,940.00 | 2,940.00 | 23,798 |
Feb 07, 2024 | 2,940.00 | 2,950.00 | 2,910.00 | 2,950.00 | 2,950.00 | 14,240 |
Feb 06, 2024 | 2,940.00 | 2,950.00 | 2,910.00 | 2,940.00 | 2,940.00 | 19,776 |
Feb 05, 2024 | 2,955.00 | 2,975.00 | 2,910.00 | 2,940.00 | 2,940.00 | 22,166 |
Feb 02, 2024 | 2,935.00 | 2,950.00 | 2,925.00 | 2,945.00 | 2,945.00 | 42,006 |
Feb 01, 2024 | 2,875.00 | 2,940.00 | 2,830.00 | 2,935.00 | 2,935.00 | 65,275 |
Jan 31, 2024 | 2,925.00 | 2,930.00 | 2,860.00 | 2,915.00 | 2,915.00 | 33,017 |
Jan 30, 2024 | 2,890.00 | 2,930.00 | 2,860.00 | 2,930.00 | 2,930.00 | 46,145 |
Jan 29, 2024 | 2,910.00 | 2,910.00 | 2,825.00 | 2,870.00 | 2,870.00 | 49,076 |
Jan 26, 2024 | 2,850.00 | 2,900.00 | 2,845.00 | 2,875.00 | 2,875.00 | 36,010 |
Jan 25, 2024 | 2,910.00 | 2,925.00 | 2,825.00 | 2,880.00 | 2,880.00 | 85,559 |
Jan 24, 2024 | 2,980.00 | 2,985.00 | 2,915.00 | 2,940.00 | 2,940.00 | 31,750 |
Jan 23, 2024 | 2,990.00 | 2,990.00 | 2,935.00 | 2,985.00 | 2,985.00 | 48,787 |
Jan 22, 2024 | 3,075.00 | 3,075.00 | 2,905.00 | 2,990.00 | 2,990.00 | 134,727 |
Jan 19, 2024 | 3,030.00 | 3,110.00 | 3,030.00 | 3,045.00 | 3,045.00 | 39,312 |
Jan 18, 2024 | 3,070.00 | 3,075.00 | 3,015.00 | 3,035.00 | 3,035.00 | 52,851 |
Jan 17, 2024 | 3,195.00 | 3,210.00 | 3,050.00 | 3,070.00 | 3,070.00 | 71,841 |
Jan 16, 2024 | 3,325.00 | 3,340.00 | 3,160.00 | 3,195.00 | 3,195.00 | 121,023 |
Jan 15, 2024 | 3,380.00 | 3,385.00 | 3,320.00 | 3,330.00 | 3,330.00 | 42,027 |
Jan 12, 2024 | 3,375.00 | 3,390.00 | 3,325.00 | 3,370.00 | 3,370.00 | 54,207 |
Jan 11, 2024 | 3,375.00 | 3,390.00 | 3,355.00 | 3,380.00 | 3,380.00 | 21,152 |
Jan 10, 2024 | 3,395.00 | 3,400.00 | 3,360.00 | 3,375.00 | 3,375.00 | 15,490 |
Jan 09, 2024 | 3,385.00 | 3,400.00 | 3,375.00 | 3,390.00 | 3,390.00 | 17,696 |
Jan 08, 2024 | 3,380.00 | 3,415.00 | 3,360.00 | 3,385.00 | 3,385.00 | 23,468 |
Jan 05, 2024 | 3,345.00 | 3,385.00 | 3,345.00 | 3,375.00 | 3,375.00 | 23,451 |
Jan 04, 2024 | 3,360.00 | 3,385.00 | 3,350.00 | 3,375.00 | 3,375.00 | 34,675 |
Jan 03, 2024 | 3,405.00 | 3,405.00 | 3,370.00 | 3,375.00 | 3,375.00 | 22,707 |
Jan 02, 2024 | 3,400.00 | 3,410.00 | 3,370.00 | 3,410.00 | 3,410.00 | 38,940 |
Dec 28, 2023 | 3,420.00 | 3,420.00 | 3,360.00 | 3,410.00 | 3,410.00 | 44,207 |
Dec 27, 2023 | 3,460.00 | 3,460.00 | 3,395.00 | 3,415.00 | 3,415.00 | 37,258 |
Dec 27, 2023 | 140 Dividend | |||||
Dec 26, 2023 | 3,435.00 | 3,500.00 | 3,400.00 | 3,465.00 | 3,325.00 | 370,081 |
Dec 22, 2023 | 3,390.00 | 3,410.00 | 3,390.00 | 3,395.00 | 3,257.83 | 47,590 |
Dec 21, 2023 | 3,485.00 | 3,485.00 | 3,390.00 | 3,390.00 | 3,253.03 | 60,957 |
Dec 20, 2023 | 3,505.00 | 3,505.00 | 3,455.00 | 3,480.00 | 3,339.39 | 22,486 |
Dec 19, 2023 | 3,455.00 | 3,485.00 | 3,440.00 | 3,480.00 | 3,339.39 | 16,894 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |