Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 4,395.00 | 4,565.00 | 4,375.00 | 4,500.00 | 4,500.00 | 6,521 |
May 28, 2024 | 4,415.00 | 4,415.00 | 4,335.00 | 4,335.00 | 4,335.00 | 1,520 |
May 27, 2024 | 4,465.00 | 4,465.00 | 4,260.00 | 4,410.00 | 4,410.00 | 66,606 |
May 24, 2024 | 4,455.00 | 4,550.00 | 4,455.00 | 4,480.00 | 4,480.00 | 8,389 |
May 23, 2024 | 4,505.00 | 4,555.00 | 4,430.00 | 4,430.00 | 4,430.00 | 4,141 |
May 22, 2024 | 4,355.00 | 4,500.00 | 4,285.00 | 4,490.00 | 4,490.00 | 1,726 |
May 21, 2024 | 4,375.00 | 4,400.00 | 4,355.00 | 4,355.00 | 4,355.00 | 607 |
May 20, 2024 | 4,335.00 | 4,360.00 | 4,335.00 | 4,345.00 | 4,345.00 | 525 |
May 17, 2024 | 4,395.00 | 4,405.00 | 4,320.00 | 4,335.00 | 4,335.00 | 1,648 |
May 16, 2024 | 4,440.00 | 4,440.00 | 4,375.00 | 4,380.00 | 4,380.00 | 2,980 |
May 14, 2024 | 4,500.00 | 4,500.00 | 4,470.00 | 4,470.00 | 4,470.00 | 3,572 |
May 13, 2024 | 4,515.00 | 4,515.00 | 4,460.00 | 4,500.00 | 4,500.00 | 1,345 |
May 10, 2024 | 4,550.00 | 4,550.00 | 4,485.00 | 4,515.00 | 4,515.00 | 488 |
May 09, 2024 | 4,405.00 | 4,585.00 | 4,405.00 | 4,505.00 | 4,505.00 | 4,849 |
May 08, 2024 | 4,505.00 | 4,505.00 | 4,420.00 | 4,460.00 | 4,460.00 | 2,394 |
May 07, 2024 | 4,450.00 | 4,490.00 | 4,450.00 | 4,465.00 | 4,465.00 | 71 |
May 03, 2024 | 4,445.00 | 4,460.00 | 4,425.00 | 4,440.00 | 4,440.00 | 1,383 |
May 02, 2024 | 4,490.00 | 4,490.00 | 4,400.00 | 4,480.00 | 4,480.00 | 3,021 |
Apr 30, 2024 | 4,575.00 | 4,595.00 | 4,420.00 | 4,460.00 | 4,460.00 | 3,378 |
Apr 29, 2024 | 4,425.00 | 4,565.00 | 4,375.00 | 4,565.00 | 4,565.00 | 5,886 |
Apr 26, 2024 | 4,325.00 | 4,375.00 | 4,310.00 | 4,375.00 | 4,375.00 | 2,766 |
Apr 25, 2024 | 4,305.00 | 4,325.00 | 4,265.00 | 4,315.00 | 4,315.00 | 1,422 |
Apr 24, 2024 | 4,305.00 | 4,335.00 | 4,260.00 | 4,305.00 | 4,305.00 | 4,430 |
Apr 23, 2024 | 4,415.00 | 4,415.00 | 4,380.00 | 4,385.00 | 4,385.00 | 690 |
Apr 22, 2024 | 4,415.00 | 4,415.00 | 4,305.00 | 4,390.00 | 4,390.00 | 1,709 |
Apr 19, 2024 | 4,480.00 | 4,525.00 | 4,350.00 | 4,415.00 | 4,415.00 | 1,015 |
Apr 18, 2024 | 4,540.00 | 4,540.00 | 4,465.00 | 4,515.00 | 4,515.00 | 1,409 |
Apr 17, 2024 | 4,475.00 | 4,490.00 | 4,450.00 | 4,490.00 | 4,490.00 | 1,599 |
Apr 16, 2024 | 4,580.00 | 4,610.00 | 4,465.00 | 4,535.00 | 4,535.00 | 4,419 |
Apr 15, 2024 | 4,555.00 | 4,575.00 | 4,470.00 | 4,530.00 | 4,530.00 | 4,128 |
Apr 12, 2024 | 4,625.00 | 4,625.00 | 4,505.00 | 4,525.00 | 4,525.00 | 2,722 |
Apr 11, 2024 | 4,595.00 | 4,595.00 | 4,560.00 | 4,565.00 | 4,565.00 | 641 |
Apr 09, 2024 | 4,625.00 | 4,625.00 | 4,525.00 | 4,595.00 | 4,595.00 | 2,568 |
Apr 08, 2024 | 4,680.00 | 4,705.00 | 4,560.00 | 4,625.00 | 4,625.00 | 5,203 |
Apr 05, 2024 | 4,675.00 | 4,675.00 | 4,640.00 | 4,675.00 | 4,675.00 | 2,006 |
Apr 04, 2024 | 4,700.00 | 4,725.00 | 4,690.00 | 4,695.00 | 4,695.00 | 1,938 |
Apr 03, 2024 | 4,720.00 | 4,725.00 | 4,655.00 | 4,695.00 | 4,695.00 | 1,175 |
Apr 02, 2024 | 4,735.00 | 4,780.00 | 4,720.00 | 4,720.00 | 4,720.00 | 1,716 |
Apr 01, 2024 | 4,600.00 | 4,790.00 | 4,595.00 | 4,730.00 | 4,730.00 | 8,466 |
Mar 29, 2024 | 4,630.00 | 4,630.00 | 4,590.00 | 4,600.00 | 4,600.00 | 2,591 |
Mar 28, 2024 | 4,660.00 | 4,670.00 | 4,560.00 | 4,625.00 | 4,625.00 | 6,372 |
Mar 27, 2024 | 4,680.00 | 4,690.00 | 4,640.00 | 4,670.00 | 4,670.00 | 2,264 |
Mar 26, 2024 | 4,635.00 | 4,675.00 | 4,580.00 | 4,675.00 | 4,675.00 | 3,948 |
Mar 25, 2024 | 4,690.00 | 4,690.00 | 4,545.00 | 4,665.00 | 4,665.00 | 1,535 |
Mar 22, 2024 | 4,760.00 | 4,760.00 | 4,640.00 | 4,690.00 | 4,690.00 | 3,959 |
Mar 21, 2024 | 4,905.00 | 4,905.00 | 4,740.00 | 4,770.00 | 4,770.00 | 3,019 |
Mar 20, 2024 | 4,910.00 | 4,910.00 | 4,760.00 | 4,900.00 | 4,900.00 | 4,631 |
Mar 19, 2024 | 4,920.00 | 4,980.00 | 4,890.00 | 4,915.00 | 4,915.00 | 3,307 |
Mar 18, 2024 | 4,785.00 | 4,880.00 | 4,785.00 | 4,880.00 | 4,880.00 | 6,691 |
Mar 15, 2024 | 4,785.00 | 4,820.00 | 4,680.00 | 4,785.00 | 4,785.00 | 9,857 |
Mar 14, 2024 | 4,900.00 | 4,900.00 | 4,760.00 | 4,815.00 | 4,815.00 | 4,204 |
Mar 13, 2024 | 4,915.00 | 4,915.00 | 4,860.00 | 4,910.00 | 4,910.00 | 766 |
Mar 12, 2024 | 4,905.00 | 4,980.00 | 4,905.00 | 4,910.00 | 4,910.00 | 7,706 |
Mar 11, 2024 | 4,730.00 | 4,955.00 | 4,730.00 | 4,900.00 | 4,900.00 | 3,887 |
Mar 08, 2024 | 4,630.00 | 4,785.00 | 4,630.00 | 4,725.00 | 4,725.00 | 1,503 |
Mar 07, 2024 | 4,815.00 | 4,815.00 | 4,635.00 | 4,705.00 | 4,705.00 | 2,384 |
Mar 06, 2024 | 4,695.00 | 4,880.00 | 4,655.00 | 4,830.00 | 4,830.00 | 3,352 |
Mar 05, 2024 | 4,705.00 | 4,725.00 | 4,665.00 | 4,690.00 | 4,690.00 | 973 |
Mar 04, 2024 | 4,720.00 | 4,775.00 | 4,585.00 | 4,720.00 | 4,720.00 | 2,667 |
Feb 29, 2024 | 4,525.00 | 4,600.00 | 4,475.00 | 4,560.00 | 4,560.00 | 1,238 |
Feb 28, 2024 | 4,595.00 | 4,745.00 | 4,555.00 | 4,590.00 | 4,590.00 | 1,679 |
Feb 27, 2024 | 4,480.00 | 4,535.00 | 4,460.00 | 4,535.00 | 4,535.00 | 1,242 |
Feb 26, 2024 | 4,550.00 | 4,550.00 | 4,500.00 | 4,500.00 | 4,500.00 | 938 |
Feb 23, 2024 | 4,535.00 | 4,590.00 | 4,405.00 | 4,480.00 | 4,480.00 | 1,495 |
Feb 22, 2024 | 4,405.00 | 4,495.00 | 4,405.00 | 4,460.00 | 4,460.00 | 1,424 |
Feb 21, 2024 | 4,400.00 | 4,450.00 | 4,315.00 | 4,445.00 | 4,445.00 | 3,265 |
Feb 20, 2024 | 4,410.00 | 4,410.00 | 4,255.00 | 4,265.00 | 4,265.00 | 3,167 |
Feb 19, 2024 | 4,425.00 | 4,425.00 | 4,390.00 | 4,410.00 | 4,410.00 | 1,042 |
Feb 16, 2024 | 4,400.00 | 4,430.00 | 4,365.00 | 4,410.00 | 4,410.00 | 1,541 |
Feb 15, 2024 | 4,420.00 | 4,420.00 | 4,290.00 | 4,400.00 | 4,400.00 | 1,729 |
Feb 14, 2024 | 4,460.00 | 4,460.00 | 4,275.00 | 4,405.00 | 4,405.00 | 514 |
Feb 13, 2024 | 4,405.00 | 4,405.00 | 4,330.00 | 4,395.00 | 4,395.00 | 3,630 |
Feb 08, 2024 | 4,330.00 | 4,440.00 | 4,300.00 | 4,395.00 | 4,395.00 | 8,235 |
Feb 07, 2024 | 4,320.00 | 4,325.00 | 4,195.00 | 4,285.00 | 4,285.00 | 2,666 |
Feb 06, 2024 | 3,895.00 | 4,130.00 | 3,895.00 | 4,130.00 | 4,130.00 | 3,234 |
Feb 05, 2024 | 3,970.00 | 4,075.00 | 3,825.00 | 3,985.00 | 3,985.00 | 17,173 |
Feb 02, 2024 | 4,140.00 | 4,185.00 | 3,990.00 | 4,000.00 | 4,000.00 | 11,488 |
Feb 01, 2024 | 4,165.00 | 4,320.00 | 4,165.00 | 4,190.00 | 4,190.00 | 5,975 |
Jan 31, 2024 | 4,215.00 | 4,300.00 | 4,185.00 | 4,195.00 | 4,195.00 | 2,705 |
Jan 30, 2024 | 4,360.00 | 4,410.00 | 4,320.00 | 4,320.00 | 4,320.00 | 3,300 |
Jan 29, 2024 | 4,710.00 | 4,710.00 | 4,395.00 | 4,435.00 | 4,435.00 | 12,253 |
Jan 26, 2024 | 4,700.00 | 4,775.00 | 4,645.00 | 4,710.00 | 4,710.00 | 1,242 |
Jan 25, 2024 | 4,635.00 | 4,725.00 | 4,590.00 | 4,705.00 | 4,705.00 | 1,978 |
Jan 24, 2024 | 4,780.00 | 4,780.00 | 4,610.00 | 4,635.00 | 4,635.00 | 5,824 |
Jan 23, 2024 | 4,710.00 | 4,760.00 | 4,665.00 | 4,755.00 | 4,755.00 | 2,853 |
Jan 22, 2024 | 4,825.00 | 4,825.00 | 4,630.00 | 4,670.00 | 4,670.00 | 7,289 |
Jan 19, 2024 | 4,860.00 | 4,985.00 | 4,840.00 | 4,850.00 | 4,850.00 | 1,462 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 4,835.00 | 4,945.00 | 4,745.00 | 4,810.00 | 4,810.00 | 58,594 |
Jan 16, 2024 | 4,780.00 | 4,830.00 | 4,775.00 | 4,830.00 | 4,830.00 | 4,546 |
Jan 15, 2024 | 4,790.00 | 4,840.00 | 4,725.00 | 4,750.00 | 4,750.00 | 20,070 |
Jan 12, 2024 | 4,790.00 | 4,820.00 | 4,705.00 | 4,815.00 | 4,815.00 | 8,199 |
Jan 11, 2024 | 4,690.00 | 4,795.00 | 4,660.00 | 4,780.00 | 4,780.00 | 1,692 |
Jan 10, 2024 | 4,605.00 | 4,840.00 | 4,605.00 | 4,750.00 | 4,750.00 | 1,721 |
Jan 09, 2024 | 4,605.00 | 4,740.00 | 4,540.00 | 4,670.00 | 4,670.00 | 6,997 |
Jan 08, 2024 | 4,635.00 | 4,665.00 | 4,580.00 | 4,615.00 | 4,615.00 | 1,674 |
Jan 05, 2024 | 4,755.00 | 4,755.00 | 4,605.00 | 4,605.00 | 4,605.00 | 967 |
Jan 04, 2024 | 4,780.00 | 4,780.00 | 4,645.00 | 4,655.00 | 4,655.00 | 2,191 |
Jan 03, 2024 | 4,785.00 | 4,785.00 | 4,685.00 | 4,725.00 | 4,725.00 | 3,318 |
Jan 02, 2024 | 4,835.00 | 4,835.00 | 4,765.00 | 4,785.00 | 4,785.00 | 2,180 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |