Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4,970.00 | 5,050.00 | 4,905.00 | 4,970.00 | 4,970.00 | 93,500 |
Apr 26, 2024 | 4,805.00 | 5,010.00 | 4,805.00 | 4,905.00 | 4,905.00 | 326,400 |
Apr 25, 2024 | 4,690.00 | 4,715.00 | 4,640.00 | 4,695.00 | 4,695.00 | 41,000 |
Apr 24, 2024 | 4,600.00 | 4,720.00 | 4,560.00 | 4,700.00 | 4,700.00 | 83,800 |
Apr 23, 2024 | 4,540.00 | 4,585.00 | 4,495.00 | 4,545.00 | 4,545.00 | 19,900 |
Apr 22, 2024 | 4,455.00 | 4,545.00 | 4,455.00 | 4,540.00 | 4,540.00 | 40,400 |
Apr 19, 2024 | 4,425.00 | 4,465.00 | 4,305.00 | 4,385.00 | 4,385.00 | 50,300 |
Apr 18, 2024 | 4,480.00 | 4,490.00 | 4,430.00 | 4,450.00 | 4,450.00 | 31,600 |
Apr 17, 2024 | 4,510.00 | 4,525.00 | 4,465.00 | 4,465.00 | 4,465.00 | 44,300 |
Apr 16, 2024 | 4,590.00 | 4,590.00 | 4,420.00 | 4,490.00 | 4,490.00 | 39,300 |
Apr 15, 2024 | 4,520.00 | 4,595.00 | 4,495.00 | 4,595.00 | 4,595.00 | 33,100 |
Apr 12, 2024 | 4,615.00 | 4,635.00 | 4,560.00 | 4,580.00 | 4,580.00 | 33,900 |
Apr 11, 2024 | 4,520.00 | 4,615.00 | 4,500.00 | 4,600.00 | 4,600.00 | 32,500 |
Apr 10, 2024 | 4,570.00 | 4,630.00 | 4,525.00 | 4,555.00 | 4,555.00 | 38,600 |
Apr 09, 2024 | 4,535.00 | 4,620.00 | 4,525.00 | 4,595.00 | 4,595.00 | 45,900 |
Apr 08, 2024 | 4,465.00 | 4,550.00 | 4,450.00 | 4,535.00 | 4,535.00 | 58,500 |
Apr 05, 2024 | 4,400.00 | 4,440.00 | 4,345.00 | 4,410.00 | 4,410.00 | 24,200 |
Apr 04, 2024 | 4,440.00 | 4,475.00 | 4,400.00 | 4,440.00 | 4,440.00 | 40,800 |
Apr 03, 2024 | 4,370.00 | 4,430.00 | 4,320.00 | 4,400.00 | 4,400.00 | 48,100 |
Apr 02, 2024 | 4,470.00 | 4,520.00 | 4,405.00 | 4,425.00 | 4,425.00 | 43,100 |
Apr 01, 2024 | 4,545.00 | 4,555.00 | 4,455.00 | 4,470.00 | 4,470.00 | 57,500 |
Mar 29, 2024 | 4,565.00 | 4,620.00 | 4,535.00 | 4,585.00 | 4,585.00 | 29,400 |
Mar 28, 2024 | 4,770.00 | 4,770.00 | 4,560.00 | 4,565.00 | 4,565.00 | 100,700 |
Mar 28, 2024 | 145 Dividend | |||||
Mar 27, 2024 | 4,750.00 | 4,905.00 | 4,715.00 | 4,825.00 | 4,680.00 | 161,600 |
Mar 26, 2024 | 4,720.00 | 4,805.00 | 4,715.00 | 4,740.00 | 4,597.55 | 63,900 |
Mar 25, 2024 | 4,820.00 | 4,825.00 | 4,700.00 | 4,700.00 | 4,558.76 | 71,300 |
Mar 22, 2024 | 4,850.00 | 4,920.00 | 4,765.00 | 4,785.00 | 4,641.20 | 79,600 |
Mar 21, 2024 | 4,700.00 | 4,830.00 | 4,630.00 | 4,830.00 | 4,684.85 | 172,800 |
Mar 19, 2024 | 4,545.00 | 4,735.00 | 4,520.00 | 4,700.00 | 4,558.76 | 109,600 |
Mar 18, 2024 | 4,585.00 | 4,615.00 | 4,460.00 | 4,510.00 | 4,374.47 | 88,400 |
Mar 15, 2024 | 4,495.00 | 4,615.00 | 4,470.00 | 4,550.00 | 4,413.26 | 113,100 |
Mar 14, 2024 | 4,630.00 | 4,640.00 | 4,480.00 | 4,495.00 | 4,359.92 | 62,000 |
Mar 13, 2024 | 4,760.00 | 4,760.00 | 4,605.00 | 4,635.00 | 4,495.71 | 48,200 |
Mar 12, 2024 | 4,685.00 | 4,725.00 | 4,625.00 | 4,700.00 | 4,558.76 | 67,400 |
Mar 11, 2024 | 4,745.00 | 4,780.00 | 4,655.00 | 4,685.00 | 4,544.21 | 88,900 |
Mar 08, 2024 | 4,675.00 | 4,815.00 | 4,650.00 | 4,810.00 | 4,665.45 | 129,300 |
Mar 07, 2024 | 4,690.00 | 4,720.00 | 4,625.00 | 4,650.00 | 4,510.26 | 71,900 |
Mar 06, 2024 | 4,585.00 | 4,640.00 | 4,550.00 | 4,625.00 | 4,486.01 | 58,200 |
Mar 05, 2024 | 4,510.00 | 4,595.00 | 4,505.00 | 4,545.00 | 4,408.41 | 48,100 |
Mar 04, 2024 | 4,595.00 | 4,595.00 | 4,495.00 | 4,495.00 | 4,359.92 | 82,700 |
Mar 01, 2024 | 4,535.00 | 4,570.00 | 4,485.00 | 4,570.00 | 4,432.66 | 93,400 |
Feb 29, 2024 | 4,385.00 | 4,495.00 | 4,365.00 | 4,465.00 | 4,330.82 | 103,400 |
Feb 28, 2024 | 4,340.00 | 4,420.00 | 4,325.00 | 4,400.00 | 4,267.77 | 64,900 |
Feb 27, 2024 | 4,270.00 | 4,360.00 | 4,265.00 | 4,320.00 | 4,190.18 | 62,000 |
Feb 26, 2024 | 4,350.00 | 4,360.00 | 4,225.00 | 4,265.00 | 4,136.83 | 58,300 |
Feb 22, 2024 | 4,275.00 | 4,305.00 | 4,260.00 | 4,290.00 | 4,161.08 | 56,500 |
Feb 21, 2024 | 4,290.00 | 4,315.00 | 4,250.00 | 4,275.00 | 4,146.53 | 38,000 |
Feb 20, 2024 | 4,350.00 | 4,350.00 | 4,265.00 | 4,275.00 | 4,146.53 | 43,400 |
Feb 19, 2024 | 4,185.00 | 4,285.00 | 4,180.00 | 4,280.00 | 4,151.38 | 69,700 |
Feb 16, 2024 | 4,060.00 | 4,230.00 | 4,055.00 | 4,220.00 | 4,093.18 | 89,100 |
Feb 15, 2024 | 3,975.00 | 3,995.00 | 3,950.00 | 3,995.00 | 3,874.94 | 71,800 |
Feb 14, 2024 | 3,955.00 | 3,955.00 | 3,870.00 | 3,905.00 | 3,787.65 | 51,500 |
Feb 13, 2024 | 4,000.00 | 4,000.00 | 3,940.00 | 3,995.00 | 3,874.94 | 35,000 |
Feb 09, 2024 | 3,990.00 | 4,065.00 | 3,955.00 | 3,955.00 | 3,836.15 | 37,800 |
Feb 08, 2024 | 3,945.00 | 4,030.00 | 3,925.00 | 4,020.00 | 3,899.19 | 59,200 |
Feb 07, 2024 | 3,930.00 | 3,960.00 | 3,905.00 | 3,940.00 | 3,821.60 | 56,000 |
Feb 06, 2024 | 3,875.00 | 3,915.00 | 3,865.00 | 3,875.00 | 3,758.55 | 27,500 |
Feb 05, 2024 | 3,955.00 | 3,955.00 | 3,875.00 | 3,920.00 | 3,802.20 | 37,300 |
Feb 02, 2024 | 3,970.00 | 3,980.00 | 3,920.00 | 3,935.00 | 3,816.75 | 20,300 |
Feb 01, 2024 | 3,910.00 | 3,960.00 | 3,890.00 | 3,945.00 | 3,826.45 | 37,100 |
Jan 31, 2024 | 3,820.00 | 3,915.00 | 3,795.00 | 3,910.00 | 3,792.50 | 52,200 |
Jan 30, 2024 | 3,870.00 | 3,870.00 | 3,805.00 | 3,820.00 | 3,705.20 | 44,300 |
Jan 29, 2024 | 3,880.00 | 3,895.00 | 3,860.00 | 3,860.00 | 3,744.00 | 34,800 |
Jan 26, 2024 | 3,895.00 | 3,905.00 | 3,875.00 | 3,880.00 | 3,763.40 | 27,500 |
Jan 25, 2024 | 3,865.00 | 3,925.00 | 3,865.00 | 3,920.00 | 3,802.20 | 16,500 |
Jan 24, 2024 | 3,900.00 | 3,905.00 | 3,860.00 | 3,875.00 | 3,758.55 | 23,300 |
Jan 23, 2024 | 3,940.00 | 3,955.00 | 3,910.00 | 3,910.00 | 3,792.50 | 17,300 |
Jan 22, 2024 | 3,950.00 | 3,960.00 | 3,930.00 | 3,930.00 | 3,811.90 | 9,100 |
Jan 19, 2024 | 3,950.00 | 3,975.00 | 3,905.00 | 3,920.00 | 3,802.20 | 23,600 |
Jan 18, 2024 | 3,945.00 | 3,990.00 | 3,945.00 | 3,950.00 | 3,831.30 | 17,400 |
Jan 17, 2024 | 4,010.00 | 4,050.00 | 3,945.00 | 3,945.00 | 3,826.45 | 21,700 |
Jan 16, 2024 | 4,075.00 | 4,075.00 | 3,990.00 | 3,995.00 | 3,874.94 | 18,300 |
Jan 15, 2024 | 3,950.00 | 3,995.00 | 3,950.00 | 3,995.00 | 3,874.94 | 2,900 |
Jan 12, 2024 | 4,000.00 | 4,000.00 | 3,930.00 | 3,950.00 | 3,831.30 | 18,800 |
Jan 11, 2024 | 3,960.00 | 4,010.00 | 3,960.00 | 3,960.00 | 3,840.99 | 35,500 |
Jan 10, 2024 | 3,970.00 | 3,980.00 | 3,925.00 | 3,945.00 | 3,826.45 | 24,700 |
Jan 09, 2024 | 3,955.00 | 3,970.00 | 3,935.00 | 3,960.00 | 3,840.99 | 33,700 |
Jan 05, 2024 | 3,910.00 | 3,925.00 | 3,880.00 | 3,915.00 | 3,797.35 | 29,100 |
Jan 04, 2024 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,744.00 | 4,700 |
Dec 29, 2023 | 3,850.00 | 3,850.00 | 3,790.00 | 3,815.00 | 3,700.35 | 29,600 |
Dec 28, 2023 | 3,770.00 | 3,830.00 | 3,770.00 | 3,820.00 | 3,705.20 | 20,300 |
Dec 27, 2023 | 3,760.00 | 3,785.00 | 3,750.00 | 3,785.00 | 3,671.25 | 43,200 |
Dec 26, 2023 | 3,690.00 | 3,750.00 | 3,690.00 | 3,730.00 | 3,617.91 | 40,100 |
Dec 25, 2023 | 3,780.00 | 3,780.00 | 3,670.00 | 3,690.00 | 3,579.11 | 34,500 |
Dec 22, 2023 | 3,795.00 | 3,810.00 | 3,750.00 | 3,780.00 | 3,666.40 | 34,900 |
Dec 21, 2023 | 3,735.00 | 3,765.00 | 3,715.00 | 3,750.00 | 3,637.31 | 19,100 |
Dec 20, 2023 | 3,755.00 | 3,785.00 | 3,750.00 | 3,760.00 | 3,647.01 | 21,400 |
Dec 19, 2023 | 3,755.00 | 3,770.00 | 3,695.00 | 3,755.00 | 3,642.16 | 19,900 |
Dec 18, 2023 | 3,700.00 | 3,725.00 | 3,660.00 | 3,715.00 | 3,603.36 | 22,700 |
Dec 15, 2023 | 3,695.00 | 3,745.00 | 3,665.00 | 3,735.00 | 3,622.76 | 50,300 |
Dec 14, 2023 | 3,745.00 | 3,750.00 | 3,630.00 | 3,640.00 | 3,530.61 | 42,100 |
Dec 13, 2023 | 3,760.00 | 3,785.00 | 3,705.00 | 3,745.00 | 3,632.46 | 35,100 |
Dec 12, 2023 | 3,830.00 | 3,830.00 | 3,770.00 | 3,785.00 | 3,671.25 | 37,000 |
Dec 11, 2023 | 3,885.00 | 3,910.00 | 3,810.00 | 3,820.00 | 3,705.20 | 44,000 |
Dec 08, 2023 | 3,960.00 | 3,980.00 | 3,820.00 | 3,835.00 | 3,719.75 | 99,100 |
Dec 07, 2023 | 4,030.00 | 4,060.00 | 3,990.00 | 4,030.00 | 3,908.89 | 64,300 |
Dec 06, 2023 | 4,035.00 | 4,100.00 | 4,030.00 | 4,090.00 | 3,967.09 | 59,300 |
Dec 05, 2023 | 4,040.00 | 4,065.00 | 3,985.00 | 3,995.00 | 3,874.94 | 77,700 |
Dec 04, 2023 | 3,995.00 | 4,060.00 | 3,950.00 | 4,050.00 | 3,928.29 | 57,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |