Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 4,235.00 | 4,300.00 | 4,200.00 | 4,280.00 | 4,280.00 | 295,300 |
May 09, 2024 | 4,180.00 | 4,320.00 | 4,180.00 | 4,235.00 | 4,235.00 | 351,100 |
May 08, 2024 | 4,050.00 | 4,295.00 | 4,050.00 | 4,250.00 | 4,250.00 | 673,700 |
May 07, 2024 | 4,030.00 | 4,185.00 | 4,030.00 | 4,180.00 | 4,180.00 | 333,900 |
May 02, 2024 | 3,940.00 | 4,015.00 | 3,905.00 | 3,965.00 | 3,965.00 | 157,000 |
May 01, 2024 | 3,930.00 | 3,985.00 | 3,900.00 | 3,965.00 | 3,965.00 | 176,900 |
Apr 30, 2024 | 4,050.00 | 4,095.00 | 3,990.00 | 4,000.00 | 4,000.00 | 236,800 |
Apr 26, 2024 | 3,830.00 | 3,990.00 | 3,820.00 | 3,990.00 | 3,990.00 | 247,100 |
Apr 25, 2024 | 3,785.00 | 3,860.00 | 3,755.00 | 3,810.00 | 3,810.00 | 180,400 |
Apr 24, 2024 | 3,900.00 | 3,950.00 | 3,865.00 | 3,900.00 | 3,900.00 | 326,100 |
Apr 23, 2024 | 3,815.00 | 3,900.00 | 3,800.00 | 3,840.00 | 3,840.00 | 234,900 |
Apr 22, 2024 | 3,735.00 | 3,770.00 | 3,690.00 | 3,760.00 | 3,760.00 | 278,800 |
Apr 19, 2024 | 3,790.00 | 3,820.00 | 3,660.00 | 3,730.00 | 3,730.00 | 316,600 |
Apr 18, 2024 | 3,775.00 | 3,890.00 | 3,760.00 | 3,850.00 | 3,850.00 | 170,700 |
Apr 17, 2024 | 3,865.00 | 3,895.00 | 3,795.00 | 3,810.00 | 3,810.00 | 175,100 |
Apr 16, 2024 | 3,865.00 | 3,890.00 | 3,820.00 | 3,865.00 | 3,865.00 | 364,600 |
Apr 15, 2024 | 4,115.00 | 4,115.00 | 3,950.00 | 3,975.00 | 3,975.00 | 207,400 |
Apr 12, 2024 | 4,130.00 | 4,160.00 | 4,005.00 | 4,045.00 | 4,045.00 | 249,100 |
Apr 11, 2024 | 4,025.00 | 4,100.00 | 3,980.00 | 4,075.00 | 4,075.00 | 205,800 |
Apr 10, 2024 | 4,015.00 | 4,140.00 | 4,005.00 | 4,055.00 | 4,055.00 | 221,500 |
Apr 09, 2024 | 3,985.00 | 4,140.00 | 3,985.00 | 4,125.00 | 4,125.00 | 184,000 |
Apr 08, 2024 | 4,190.00 | 4,200.00 | 3,960.00 | 3,985.00 | 3,985.00 | 308,100 |
Apr 05, 2024 | 4,165.00 | 4,165.00 | 4,025.00 | 4,050.00 | 4,050.00 | 327,500 |
Apr 04, 2024 | 4,195.00 | 4,340.00 | 4,130.00 | 4,270.00 | 4,270.00 | 502,100 |
Apr 03, 2024 | 4,070.00 | 4,140.00 | 4,010.00 | 4,055.00 | 4,055.00 | 226,100 |
Apr 02, 2024 | 4,195.00 | 4,195.00 | 4,065.00 | 4,115.00 | 4,115.00 | 348,800 |
Apr 01, 2024 | 4,030.00 | 4,280.00 | 4,030.00 | 4,205.00 | 4,205.00 | 541,600 |
Mar 29, 2024 | 4,025.00 | 4,060.00 | 3,990.00 | 4,020.00 | 4,020.00 | 266,100 |
Mar 28, 2024 | 4,030.00 | 4,115.00 | 3,990.00 | 4,010.00 | 4,010.00 | 322,200 |
Mar 28, 2024 | 10 Dividend | |||||
Mar 27, 2024 | 4,100.00 | 4,105.00 | 4,015.00 | 4,020.00 | 4,010.00 | 245,000 |
Mar 26, 2024 | 4,100.00 | 4,105.00 | 4,030.00 | 4,080.00 | 4,069.85 | 321,500 |
Mar 25, 2024 | 4,120.00 | 4,230.00 | 4,110.00 | 4,120.00 | 4,109.75 | 199,300 |
Mar 22, 2024 | 4,300.00 | 4,320.00 | 4,215.00 | 4,255.00 | 4,244.42 | 166,800 |
Mar 21, 2024 | 4,350.00 | 4,385.00 | 4,175.00 | 4,255.00 | 4,244.42 | 489,500 |
Mar 19, 2024 | 4,290.00 | 4,310.00 | 4,120.00 | 4,180.00 | 4,169.60 | 410,500 |
Mar 18, 2024 | 4,235.00 | 4,365.00 | 4,220.00 | 4,300.00 | 4,289.30 | 231,800 |
Mar 15, 2024 | 4,155.00 | 4,275.00 | 4,130.00 | 4,255.00 | 4,244.42 | 486,400 |
Mar 14, 2024 | 4,295.00 | 4,300.00 | 4,095.00 | 4,205.00 | 4,194.54 | 398,100 |
Mar 13, 2024 | 4,135.00 | 4,310.00 | 4,120.00 | 4,295.00 | 4,284.32 | 554,000 |
Mar 12, 2024 | 4,090.00 | 4,150.00 | 3,965.00 | 4,135.00 | 4,124.71 | 551,700 |
Mar 11, 2024 | 4,335.00 | 4,355.00 | 4,165.00 | 4,210.00 | 4,199.53 | 460,600 |
Mar 08, 2024 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,389.05 | 320,700 |
Mar 07, 2024 | 4,495.00 | 4,590.00 | 4,410.00 | 4,445.00 | 4,433.94 | 694,700 |
Mar 06, 2024 | 4,375.00 | 4,480.00 | 4,355.00 | 4,460.00 | 4,448.91 | 443,800 |
Mar 05, 2024 | 4,350.00 | 4,460.00 | 4,325.00 | 4,440.00 | 4,428.96 | 575,900 |
Mar 04, 2024 | 4,310.00 | 4,360.00 | 4,265.00 | 4,350.00 | 4,339.18 | 771,400 |
Mar 01, 2024 | 4,025.00 | 4,170.00 | 4,005.00 | 4,170.00 | 4,159.63 | 539,700 |
Feb 29, 2024 | 3,920.00 | 4,000.00 | 3,855.00 | 3,915.00 | 3,905.26 | 427,200 |
Feb 28, 2024 | 4,095.00 | 4,130.00 | 3,975.00 | 3,990.00 | 3,980.07 | 867,000 |
Feb 27, 2024 | 3,840.00 | 4,090.00 | 3,770.00 | 4,055.00 | 4,044.91 | 1,158,800 |
Feb 26, 2024 | 3,565.00 | 3,825.00 | 3,565.00 | 3,735.00 | 3,725.71 | 748,200 |
Feb 22, 2024 | 3,590.00 | 3,640.00 | 3,470.00 | 3,500.00 | 3,491.29 | 254,900 |
Feb 21, 2024 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,571.09 | 85,100 |
Feb 20, 2024 | 3,435.00 | 3,625.00 | 3,395.00 | 3,580.00 | 3,571.09 | 337,800 |
Feb 19, 2024 | 3,715.00 | 3,720.00 | 3,545.00 | 3,575.00 | 3,566.11 | 327,200 |
Feb 16, 2024 | 3,475.00 | 3,650.00 | 3,465.00 | 3,650.00 | 3,640.92 | 482,900 |
Feb 15, 2024 | 3,500.00 | 3,555.00 | 3,410.00 | 3,465.00 | 3,456.38 | 505,700 |
Feb 14, 2024 | 3,575.00 | 3,575.00 | 3,370.00 | 3,440.00 | 3,431.44 | 705,600 |
Feb 13, 2024 | 3,740.00 | 3,810.00 | 3,560.00 | 3,695.00 | 3,685.81 | 779,500 |
Feb 09, 2024 | 3,650.00 | 3,740.00 | 3,650.00 | 3,695.00 | 3,685.81 | 271,500 |
Feb 08, 2024 | 3,695.00 | 3,710.00 | 3,640.00 | 3,655.00 | 3,645.91 | 260,300 |
Feb 07, 2024 | 3,670.00 | 3,770.00 | 3,605.00 | 3,625.00 | 3,615.98 | 314,900 |
Feb 06, 2024 | 3,730.00 | 3,765.00 | 3,685.00 | 3,695.00 | 3,685.81 | 420,600 |
Feb 05, 2024 | 3,745.00 | 3,830.00 | 3,715.00 | 3,780.00 | 3,770.60 | 353,200 |
Feb 02, 2024 | 3,565.00 | 3,730.00 | 3,565.00 | 3,710.00 | 3,700.77 | 526,400 |
Feb 01, 2024 | 3,500.00 | 3,565.00 | 3,470.00 | 3,505.00 | 3,496.28 | 535,100 |
Jan 31, 2024 | 3,635.00 | 3,640.00 | 3,555.00 | 3,615.00 | 3,606.01 | 333,100 |
Jan 30, 2024 | 3,730.00 | 3,770.00 | 3,655.00 | 3,660.00 | 3,650.90 | 392,900 |
Jan 29, 2024 | 3,800.00 | 3,880.00 | 3,715.00 | 3,720.00 | 3,710.75 | 426,600 |
Jan 26, 2024 | 3,795.00 | 3,820.00 | 3,700.00 | 3,775.00 | 3,765.61 | 430,800 |
Jan 25, 2024 | 3,805.00 | 3,880.00 | 3,770.00 | 3,840.00 | 3,830.45 | 286,400 |
Jan 24, 2024 | 3,920.00 | 3,955.00 | 3,810.00 | 3,820.00 | 3,810.50 | 386,100 |
Jan 23, 2024 | 4,005.00 | 4,050.00 | 3,885.00 | 3,935.00 | 3,925.21 | 495,900 |
Jan 22, 2024 | 3,900.00 | 4,045.00 | 3,890.00 | 3,950.00 | 3,940.17 | 647,800 |
Jan 19, 2024 | 3,890.00 | 3,905.00 | 3,805.00 | 3,845.00 | 3,835.44 | 984,300 |
Jan 18, 2024 | 3,725.00 | 3,750.00 | 3,645.00 | 3,680.00 | 3,670.85 | 745,200 |
Jan 17, 2024 | 4,025.00 | 4,050.00 | 3,770.00 | 3,795.00 | 3,785.56 | 1,077,500 |
Jan 16, 2024 | 4,130.00 | 4,205.00 | 4,000.00 | 4,145.00 | 4,134.69 | 344,600 |
Jan 15, 2024 | 4,130.00 | 4,150.00 | 4,000.00 | 4,010.00 | 4,000.02 | 90,700 |
Jan 12, 2024 | 3,900.00 | 4,075.00 | 3,900.00 | 4,070.00 | 4,059.88 | 416,800 |
Jan 11, 2024 | 4,070.00 | 4,090.00 | 3,990.00 | 4,005.00 | 3,995.04 | 399,800 |
Jan 10, 2024 | 3,980.00 | 4,030.00 | 3,940.00 | 4,030.00 | 4,019.98 | 213,700 |
Jan 09, 2024 | 3,935.00 | 4,080.00 | 3,915.00 | 3,985.00 | 3,975.09 | 371,600 |
Jan 05, 2024 | 3,870.00 | 3,905.00 | 3,825.00 | 3,865.00 | 3,855.39 | 387,000 |
Jan 04, 2024 | 4,020.00 | 4,065.00 | 3,855.00 | 3,870.00 | 3,860.37 | 694,400 |
Dec 29, 2023 | 4,235.00 | 4,245.00 | 4,105.00 | 4,160.00 | 4,149.65 | 227,700 |
Dec 28, 2023 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,179.58 | 256,300 |
Dec 27, 2023 | 4,090.00 | 4,145.00 | 4,070.00 | 4,120.00 | 4,109.75 | 245,400 |
Dec 26, 2023 | 4,130.00 | 4,140.00 | 4,065.00 | 4,115.00 | 4,104.76 | 126,800 |
Dec 25, 2023 | 4,170.00 | 4,180.00 | 4,075.00 | 4,130.00 | 4,119.73 | 154,400 |
Dec 22, 2023 | 4,135.00 | 4,205.00 | 4,135.00 | 4,180.00 | 4,169.60 | 209,100 |
Dec 21, 2023 | 4,165.00 | 4,165.00 | 4,045.00 | 4,135.00 | 4,124.71 | 511,000 |
Dec 20, 2023 | 4,305.00 | 4,445.00 | 4,290.00 | 4,305.00 | 4,294.29 | 767,700 |
Dec 19, 2023 | 4,020.00 | 4,215.00 | 3,960.00 | 4,215.00 | 4,204.52 | 475,300 |
Dec 18, 2023 | 4,100.00 | 4,110.00 | 3,985.00 | 4,020.00 | 4,010.00 | 339,700 |
Dec 15, 2023 | 4,020.00 | 4,195.00 | 4,020.00 | 4,165.00 | 4,154.64 | 771,500 |
Dec 14, 2023 | 4,205.00 | 4,205.00 | 3,995.00 | 3,995.00 | 3,985.06 | 913,000 |
Dec 13, 2023 | 4,145.00 | 4,150.00 | 4,035.00 | 4,095.00 | 4,084.81 | 909,300 |
Dec 12, 2023 | 4,065.00 | 4,105.00 | 3,945.00 | 4,005.00 | 3,995.04 | 724,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |