Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 4,020.95 | 4,060.85 | 3,962.45 | 4,032.70 | 4,032.70 | 2,768 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 3,948.95 | 4,050.00 | 3,940.75 | 3,994.80 | 3,994.80 | 2,506 |
Apr 29, 2024 | 3,919.85 | 3,990.35 | 3,914.00 | 3,934.15 | 3,934.15 | 601 |
Apr 26, 2024 | 4,017.00 | 4,034.95 | 3,915.85 | 3,939.30 | 3,939.30 | 1,244 |
Apr 25, 2024 | 3,889.00 | 4,017.50 | 3,889.00 | 3,999.75 | 3,999.75 | 1,472 |
Apr 24, 2024 | 3,899.90 | 3,978.00 | 3,876.55 | 3,888.95 | 3,888.95 | 2,494 |
Apr 23, 2024 | 3,887.60 | 3,952.00 | 3,875.55 | 3,886.80 | 3,886.80 | 2,022 |
Apr 22, 2024 | 3,942.85 | 4,010.00 | 3,887.60 | 3,904.60 | 3,904.60 | 3,663 |
Apr 19, 2024 | 3,973.90 | 4,027.90 | 3,906.85 | 3,932.25 | 3,932.25 | 3,894 |
Apr 18, 2024 | 3,908.15 | 4,019.55 | 3,846.90 | 3,981.20 | 3,981.20 | 7,272 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 3,679.40 | 3,919.95 | 3,667.30 | 3,882.35 | 3,882.35 | 7,180 |
Apr 15, 2024 | 3,600.05 | 3,688.45 | 3,534.05 | 3,663.65 | 3,663.65 | 2,156 |
Apr 12, 2024 | 3,645.65 | 3,687.30 | 3,635.20 | 3,660.35 | 3,660.35 | 619 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 3,699.65 | 3,699.70 | 3,611.00 | 3,622.05 | 3,622.05 | 1,911 |
Apr 09, 2024 | 3,713.60 | 3,746.90 | 3,633.45 | 3,659.15 | 3,659.15 | 1,932 |
Apr 08, 2024 | 3,765.65 | 3,787.95 | 3,712.00 | 3,727.80 | 3,727.80 | 1,484 |
Apr 05, 2024 | 3,741.00 | 3,778.95 | 3,700.55 | 3,746.20 | 3,746.20 | 1,564 |
Apr 04, 2024 | 3,767.45 | 3,779.95 | 3,673.45 | 3,767.10 | 3,767.10 | 1,392 |
Apr 03, 2024 | 3,736.80 | 3,789.95 | 3,728.85 | 3,746.55 | 3,746.55 | 1,491 |
Apr 02, 2024 | 3,704.95 | 3,759.95 | 3,678.00 | 3,731.50 | 3,731.50 | 1,182 |
Apr 01, 2024 | 3,671.60 | 3,728.05 | 3,639.30 | 3,702.30 | 3,702.30 | 2,455 |
Mar 28, 2024 | 3,628.90 | 3,760.25 | 3,614.00 | 3,661.15 | 3,661.15 | 2,877 |
Mar 27, 2024 | 3,633.00 | 3,726.75 | 3,558.85 | 3,589.95 | 3,589.95 | 1,588 |
Mar 26, 2024 | 3,536.70 | 3,628.35 | 3,515.50 | 3,594.40 | 3,594.40 | 856 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 3,519.95 | 3,585.55 | 3,508.70 | 3,544.10 | 3,544.10 | 1,282 |
Mar 21, 2024 | 3,461.65 | 3,553.15 | 3,461.65 | 3,496.55 | 3,496.55 | 1,253 |
Mar 20, 2024 | 3,457.60 | 3,530.00 | 3,435.80 | 3,445.75 | 3,445.75 | 1,628 |
Mar 19, 2024 | 3,600.00 | 3,618.10 | 3,504.30 | 3,530.40 | 3,530.40 | 1,011 |
Mar 18, 2024 | 3,651.35 | 3,696.00 | 3,582.00 | 3,599.80 | 3,599.80 | 1,311 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 3,452.35 | 3,795.00 | 3,421.65 | 3,758.80 | 3,758.80 | 4,609 |
Mar 13, 2024 | 3,739.35 | 3,769.95 | 3,432.00 | 3,459.50 | 3,459.50 | 3,508 |
Mar 12, 2024 | 3,557.30 | 3,771.25 | 3,504.15 | 3,691.40 | 3,691.40 | 10,823 |
Mar 11, 2024 | 3,623.05 | 3,676.85 | 3,530.95 | 3,550.80 | 3,550.80 | 3,821 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 3,592.95 | 3,713.90 | 3,592.95 | 3,646.65 | 3,646.65 | 2,249 |
Mar 06, 2024 | 3,604.25 | 3,617.20 | 3,526.00 | 3,592.95 | 3,592.95 | 1,622 |
Mar 05, 2024 | 3,738.15 | 3,777.25 | 3,578.45 | 3,592.85 | 3,592.85 | 7,921 |
Mar 04, 2024 | 3,848.05 | 3,848.05 | 3,743.00 | 3,769.50 | 3,769.50 | 2,944 |
Mar 01, 2024 | 3,655.00 | 3,799.00 | 3,624.05 | 3,777.15 | 3,777.15 | 11,506 |
Feb 29, 2024 | 3,446.75 | 3,690.00 | 3,422.30 | 3,663.90 | 3,663.90 | 10,395 |
Feb 28, 2024 | 3,414.90 | 3,434.90 | 3,362.90 | 3,393.50 | 3,393.50 | 1,135 |
Feb 27, 2024 | 3,467.45 | 3,490.25 | 3,386.55 | 3,413.20 | 3,413.20 | 2,049 |
Feb 26, 2024 | 3,402.85 | 3,542.00 | 3,402.85 | 3,448.80 | 3,448.80 | 1,466 |
Feb 23, 2024 | 3,484.00 | 3,546.95 | 3,466.20 | 3,518.50 | 3,518.50 | 1,071 |
Feb 22, 2024 | 3,509.75 | 3,530.15 | 3,475.25 | 3,484.00 | 3,484.00 | 1,163 |
Feb 21, 2024 | 3,509.00 | 3,585.00 | 3,490.20 | 3,509.75 | 3,509.75 | 3,472 |
Feb 20, 2024 | 3,510.00 | 3,519.95 | 3,481.50 | 3,510.15 | 3,510.15 | 879 |
Feb 16, 2024 | 3,271.45 | 3,582.90 | 3,271.45 | 3,473.25 | 3,473.25 | 2,927 |
Feb 15, 2024 | 3,328.95 | 3,385.75 | 3,320.00 | 3,354.40 | 3,354.40 | 782 |
Feb 14, 2024 | 3,268.95 | 3,329.00 | 3,223.00 | 3,318.30 | 3,318.30 | 813 |
Feb 13, 2024 | 3,300.00 | 3,344.40 | 3,153.65 | 3,263.20 | 3,263.20 | 1,407 |
Feb 12, 2024 | 3,399.50 | 3,499.95 | 3,242.55 | 3,298.75 | 3,298.75 | 1,355 |
Feb 09, 2024 | 3,348.85 | 3,443.45 | 3,273.05 | 3,403.35 | 3,403.35 | 1,321 |
Feb 08, 2024 | 3,389.95 | 3,401.90 | 3,320.00 | 3,342.05 | 3,342.05 | 468 |
Feb 07, 2024 | 3,446.40 | 3,460.00 | 3,330.00 | 3,368.60 | 3,368.60 | 2,277 |
Feb 06, 2024 | 3,290.95 | 3,472.00 | 3,290.95 | 3,414.65 | 3,414.65 | 8,093 |
Feb 05, 2024 | 3,331.85 | 3,331.85 | 3,220.70 | 3,269.70 | 3,269.70 | 1,075 |
Feb 02, 2024 | 3,230.05 | 3,283.00 | 3,189.85 | 3,252.90 | 3,252.90 | 1,625 |
Feb 01, 2024 | 3,280.35 | 3,280.35 | 3,201.00 | 3,242.65 | 3,242.65 | 1,374 |
Jan 31, 2024 | 3,163.95 | 3,309.20 | 3,163.95 | 3,265.65 | 3,265.65 | 2,159 |
Jan 30, 2024 | 3,184.00 | 3,184.00 | 3,102.50 | 3,151.60 | 3,151.60 | 833 |
Jan 29, 2024 | 3,185.00 | 3,185.00 | 3,109.65 | 3,121.55 | 3,121.55 | 196 |
Jan 26, 2024 | 3,128.30 | 3,128.30 | 3,128.30 | 3,128.30 | 3,128.30 | - |
Jan 25, 2024 | 3,085.10 | 3,135.60 | 3,079.80 | 3,128.30 | 3,128.30 | 354 |
Jan 24, 2024 | 3,011.70 | 3,102.00 | 3,001.00 | 3,080.45 | 3,080.45 | 356 |
Jan 23, 2024 | 3,090.75 | 3,099.55 | 2,997.00 | 3,025.75 | 3,025.75 | 1,372 |
Jan 22, 2024 | 3,090.50 | 3,090.50 | 3,090.50 | 3,090.50 | 3,090.50 | - |
Jan 19, 2024 | 3,103.55 | 3,123.10 | 3,074.75 | 3,090.50 | 3,090.50 | 1,514 |
Jan 18, 2024 | 3,111.65 | 3,129.00 | 3,036.25 | 3,082.95 | 3,082.95 | 1,031 |
Jan 17, 2024 | 3,101.00 | 3,148.10 | 3,075.00 | 3,115.40 | 3,115.40 | 3,049 |
Jan 16, 2024 | 3,172.90 | 3,194.75 | 3,111.95 | 3,134.40 | 3,134.40 | 1,061 |
Jan 12, 2024 | 3,180.85 | 3,183.15 | 3,133.45 | 3,168.20 | 3,168.20 | 809 |
Jan 11, 2024 | 3,110.55 | 3,210.00 | 3,098.35 | 3,163.25 | 3,163.25 | 6,552 |
Jan 10, 2024 | 3,128.75 | 3,128.75 | 3,073.90 | 3,106.90 | 3,106.90 | 804 |
Jan 09, 2024 | 3,099.90 | 3,128.10 | 3,085.95 | 3,097.65 | 3,097.65 | 1,113 |
Jan 08, 2024 | 3,096.90 | 3,099.55 | 3,060.00 | 3,072.25 | 3,072.25 | 405 |
Jan 05, 2024 | 3,112.90 | 3,116.00 | 3,083.45 | 3,099.70 | 3,099.70 | 1,006 |
Jan 04, 2024 | 3,096.55 | 3,112.70 | 3,089.50 | 3,105.45 | 3,105.45 | 753 |
Jan 03, 2024 | 3,115.95 | 3,144.15 | 3,087.15 | 3,095.45 | 3,095.45 | 688 |
Jan 02, 2024 | 3,100.00 | 3,108.20 | 3,091.00 | 3,100.40 | 3,100.40 | 312 |
Dec 29, 2023 | 3,088.00 | 3,134.15 | 3,085.00 | 3,118.20 | 3,118.20 | 929 |
Dec 28, 2023 | 3,120.05 | 3,131.25 | 3,087.70 | 3,108.40 | 3,108.40 | 1,135 |
Dec 27, 2023 | 3,109.95 | 3,126.15 | 3,080.00 | 3,118.25 | 3,118.25 | 688 |
Dec 26, 2023 | 3,072.95 | 3,126.25 | 3,072.95 | 3,097.45 | 3,097.45 | 993 |
Dec 22, 2023 | 3,129.90 | 3,129.90 | 3,077.10 | 3,093.45 | 3,093.45 | 1,343 |
Dec 21, 2023 | 3,130.40 | 3,142.90 | 3,080.00 | 3,096.00 | 3,096.00 | 1,764 |
Dec 20, 2023 | 3,236.00 | 3,254.00 | 3,104.95 | 3,144.90 | 3,144.90 | 4,116 |
Dec 19, 2023 | 3,216.95 | 3,235.80 | 3,194.95 | 3,203.90 | 3,203.90 | 878 |
Dec 18, 2023 | 3,144.95 | 3,239.40 | 3,140.00 | 3,179.15 | 3,179.15 | 2,367 |
Dec 15, 2023 | 3,100.05 | 3,147.95 | 3,097.00 | 3,133.10 | 3,133.10 | 953 |
Dec 14, 2023 | 3,150.80 | 3,175.25 | 3,044.05 | 3,071.25 | 3,071.25 | 2,834 |
Dec 13, 2023 | 3,100.60 | 3,132.50 | 3,091.45 | 3,116.25 | 3,116.25 | 538 |
Dec 12, 2023 | 3,124.00 | 3,140.05 | 3,087.60 | 3,121.45 | 3,121.45 | 1,923 |
Dec 11, 2023 | 3,176.60 | 3,191.35 | 3,110.25 | 3,127.00 | 3,127.00 | 1,126 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |