Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 3,805.00 | 3,805.00 | 3,700.00 | 3,735.00 | 3,735.00 | 22,000 |
May 15, 2024 | 3,790.00 | 3,895.00 | 3,780.00 | 3,795.00 | 3,795.00 | 83,100 |
May 14, 2024 | 3,860.00 | 4,060.00 | 3,800.00 | 3,855.00 | 3,855.00 | 95,500 |
May 13, 2024 | 3,855.00 | 3,855.00 | 3,735.00 | 3,815.00 | 3,815.00 | 59,900 |
May 10, 2024 | 3,905.00 | 3,965.00 | 3,840.00 | 3,870.00 | 3,870.00 | 78,400 |
May 09, 2024 | 3,915.00 | 3,945.00 | 3,850.00 | 3,920.00 | 3,920.00 | 47,200 |
May 08, 2024 | 3,815.00 | 3,895.00 | 3,790.00 | 3,880.00 | 3,880.00 | 71,700 |
May 07, 2024 | 3,880.00 | 3,905.00 | 3,780.00 | 3,800.00 | 3,800.00 | 74,300 |
May 02, 2024 | 3,875.00 | 3,935.00 | 3,855.00 | 3,860.00 | 3,860.00 | 56,400 |
May 01, 2024 | 3,860.00 | 3,945.00 | 3,840.00 | 3,930.00 | 3,930.00 | 102,000 |
Apr 30, 2024 | 3,895.00 | 3,900.00 | 3,820.00 | 3,900.00 | 3,900.00 | 76,800 |
Apr 26, 2024 | 3,750.00 | 3,895.00 | 3,725.00 | 3,870.00 | 3,870.00 | 99,300 |
Apr 25, 2024 | 3,740.00 | 3,805.00 | 3,675.00 | 3,685.00 | 3,685.00 | 59,000 |
Apr 24, 2024 | 3,655.00 | 3,770.00 | 3,655.00 | 3,745.00 | 3,745.00 | 73,100 |
Apr 23, 2024 | 3,580.00 | 3,640.00 | 3,565.00 | 3,640.00 | 3,640.00 | 44,900 |
Apr 22, 2024 | 3,560.00 | 3,595.00 | 3,525.00 | 3,555.00 | 3,555.00 | 69,100 |
Apr 19, 2024 | 3,560.00 | 3,565.00 | 3,490.00 | 3,540.00 | 3,540.00 | 103,600 |
Apr 18, 2024 | 3,550.00 | 3,640.00 | 3,530.00 | 3,625.00 | 3,625.00 | 58,400 |
Apr 17, 2024 | 3,545.00 | 3,565.00 | 3,475.00 | 3,530.00 | 3,530.00 | 76,500 |
Apr 16, 2024 | 3,560.00 | 3,590.00 | 3,535.00 | 3,550.00 | 3,550.00 | 79,500 |
Apr 15, 2024 | 3,600.00 | 3,615.00 | 3,570.00 | 3,595.00 | 3,595.00 | 62,500 |
Apr 12, 2024 | 3,615.00 | 3,660.00 | 3,605.00 | 3,620.00 | 3,620.00 | 66,400 |
Apr 11, 2024 | 3,610.00 | 3,655.00 | 3,575.00 | 3,615.00 | 3,615.00 | 90,900 |
Apr 10, 2024 | 3,690.00 | 3,740.00 | 3,640.00 | 3,650.00 | 3,650.00 | 51,200 |
Apr 09, 2024 | 3,650.00 | 3,740.00 | 3,630.00 | 3,740.00 | 3,740.00 | 60,500 |
Apr 08, 2024 | 3,650.00 | 3,665.00 | 3,620.00 | 3,630.00 | 3,630.00 | 68,700 |
Apr 05, 2024 | 3,605.00 | 3,680.00 | 3,605.00 | 3,635.00 | 3,635.00 | 179,100 |
Apr 04, 2024 | 3,750.00 | 3,750.00 | 3,640.00 | 3,665.00 | 3,665.00 | 114,100 |
Apr 03, 2024 | 3,725.00 | 3,750.00 | 3,655.00 | 3,700.00 | 3,700.00 | 86,800 |
Apr 02, 2024 | 3,700.00 | 3,750.00 | 3,685.00 | 3,725.00 | 3,725.00 | 81,900 |
Apr 01, 2024 | 3,770.00 | 3,790.00 | 3,680.00 | 3,760.00 | 3,760.00 | 98,000 |
Mar 29, 2024 | 3,800.00 | 3,875.00 | 3,790.00 | 3,815.00 | 3,815.00 | 44,000 |
Mar 28, 2024 | 3,805.00 | 3,860.00 | 3,775.00 | 3,800.00 | 3,800.00 | 64,300 |
Mar 28, 2024 | 20 Dividend | |||||
Mar 28, 2024 | 2:1 Stock Split | |||||
Mar 27, 2024 | 3,800.00 | 3,800.00 | 3,735.00 | 3,765.00 | 3,745.00 | 79,600 |
Mar 26, 2024 | 3,710.00 | 3,770.00 | 3,710.00 | 3,750.00 | 3,730.08 | 63,400 |
Mar 25, 2024 | 3,705.00 | 3,755.00 | 3,670.00 | 3,730.00 | 3,710.19 | 139,800 |
Mar 22, 2024 | 3,875.00 | 3,875.00 | 3,705.00 | 3,720.00 | 3,700.24 | 123,200 |
Mar 21, 2024 | 3,875.00 | 3,950.00 | 3,840.00 | 3,870.00 | 3,849.44 | 152,200 |
Mar 19, 2024 | 3,750.00 | 3,815.00 | 3,710.00 | 3,770.00 | 3,749.97 | 69,800 |
Mar 18, 2024 | 3,725.00 | 3,800.00 | 3,690.00 | 3,790.00 | 3,769.87 | 91,000 |
Mar 15, 2024 | 3,700.00 | 3,740.00 | 3,655.00 | 3,680.00 | 3,660.45 | 139,400 |
Mar 14, 2024 | 3,715.00 | 3,735.00 | 3,680.00 | 3,730.00 | 3,710.19 | 90,200 |
Mar 13, 2024 | 3,815.00 | 3,840.00 | 3,700.00 | 3,715.00 | 3,695.27 | 93,200 |
Mar 12, 2024 | 3,730.00 | 3,815.00 | 3,690.00 | 3,810.00 | 3,789.76 | 139,600 |
Mar 11, 2024 | 3,800.00 | 3,805.00 | 3,635.00 | 3,710.00 | 3,690.29 | 216,200 |
Mar 08, 2024 | 3,810.00 | 4,025.00 | 3,810.00 | 3,925.00 | 3,904.15 | 249,400 |
Mar 07, 2024 | 3,940.00 | 3,985.00 | 3,845.00 | 3,885.00 | 3,864.36 | 277,000 |
Mar 06, 2024 | 3,815.00 | 3,905.00 | 3,790.00 | 3,905.00 | 3,884.26 | 169,800 |
Mar 05, 2024 | 3,865.00 | 3,880.00 | 3,785.00 | 3,855.00 | 3,834.52 | 114,400 |
Mar 04, 2024 | 3,905.00 | 3,960.00 | 3,835.00 | 3,850.00 | 3,829.55 | 202,000 |
Mar 01, 2024 | 3,810.00 | 3,895.00 | 3,785.00 | 3,870.00 | 3,849.44 | 150,800 |
Feb 29, 2024 | 3,825.00 | 3,855.00 | 3,770.00 | 3,835.00 | 3,814.63 | 181,600 |
Feb 28, 2024 | 3,915.00 | 3,935.00 | 3,835.00 | 3,850.00 | 3,829.55 | 133,000 |
Feb 27, 2024 | 3,930.00 | 3,985.00 | 3,885.00 | 3,940.00 | 3,919.07 | 173,400 |
Feb 26, 2024 | 3,950.00 | 3,960.00 | 3,840.00 | 3,860.00 | 3,839.50 | 213,800 |
Feb 22, 2024 | 3,900.00 | 3,980.00 | 3,865.00 | 3,950.00 | 3,929.02 | 170,000 |
Feb 21, 2024 | 3,850.00 | 3,900.00 | 3,830.00 | 3,855.00 | 3,834.52 | 110,600 |
Feb 20, 2024 | 3,880.00 | 3,960.00 | 3,835.00 | 3,915.00 | 3,894.20 | 130,600 |
Feb 19, 2024 | 3,945.00 | 3,955.00 | 3,880.00 | 3,950.00 | 3,929.02 | 114,600 |
Feb 16, 2024 | 4,000.00 | 4,045.00 | 3,910.00 | 3,955.00 | 3,933.99 | 172,200 |
Feb 15, 2024 | 4,025.00 | 4,090.00 | 3,950.00 | 3,950.00 | 3,929.02 | 86,200 |
Feb 14, 2024 | 4,155.00 | 4,155.00 | 3,975.00 | 4,025.00 | 4,003.62 | 98,000 |
Feb 13, 2024 | 4,140.00 | 4,235.00 | 4,090.00 | 4,200.00 | 4,177.69 | 172,200 |
Feb 09, 2024 | 3,925.00 | 4,090.00 | 3,910.00 | 4,065.00 | 4,043.41 | 146,000 |
Feb 08, 2024 | 3,965.00 | 4,020.00 | 3,935.00 | 4,010.00 | 3,988.70 | 103,400 |
Feb 07, 2024 | 3,815.00 | 3,965.00 | 3,810.00 | 3,965.00 | 3,943.94 | 139,600 |
Feb 06, 2024 | 3,815.00 | 3,900.00 | 3,815.00 | 3,845.00 | 3,824.57 | 87,000 |
Feb 05, 2024 | 3,885.00 | 3,885.00 | 3,830.00 | 3,865.00 | 3,844.47 | 111,400 |
Feb 02, 2024 | 3,815.00 | 3,845.00 | 3,760.00 | 3,815.00 | 3,794.73 | 99,000 |
Feb 01, 2024 | 3,670.00 | 3,815.00 | 3,670.00 | 3,810.00 | 3,789.76 | 106,600 |
Jan 31, 2024 | 3,640.00 | 3,685.00 | 3,605.00 | 3,685.00 | 3,665.43 | 76,200 |
Jan 30, 2024 | 3,640.00 | 3,710.00 | 3,600.00 | 3,640.00 | 3,620.66 | 308,600 |
Jan 29, 2024 | 3,655.00 | 3,655.00 | 3,530.00 | 3,570.00 | 3,551.04 | 271,800 |
Jan 26, 2024 | 3,660.00 | 3,700.00 | 3,595.00 | 3,615.00 | 3,595.80 | 90,400 |
Jan 25, 2024 | 3,735.00 | 3,780.00 | 3,690.00 | 3,730.00 | 3,710.19 | 135,000 |
Jan 24, 2024 | 3,825.00 | 3,855.00 | 3,695.00 | 3,725.00 | 3,705.21 | 148,200 |
Jan 23, 2024 | 3,810.00 | 3,880.00 | 3,785.00 | 3,830.00 | 3,809.65 | 155,800 |
Jan 22, 2024 | 3,675.00 | 3,785.00 | 3,665.00 | 3,785.00 | 3,764.89 | 137,400 |
Jan 19, 2024 | 3,550.00 | 3,635.00 | 3,550.00 | 3,605.00 | 3,585.85 | 167,200 |
Jan 18, 2024 | 3,480.00 | 3,615.00 | 3,465.00 | 3,515.00 | 3,496.33 | 118,800 |
Jan 17, 2024 | 3,535.00 | 3,600.00 | 3,480.00 | 3,480.00 | 3,461.51 | 119,400 |
Jan 16, 2024 | 3,340.00 | 3,540.00 | 3,320.00 | 3,505.00 | 3,486.38 | 143,200 |
Jan 15, 2024 | 3,340.00 | 3,385.00 | 3,320.00 | 3,385.00 | 3,367.02 | 12,000 |
Jan 12, 2024 | 3,320.00 | 3,355.00 | 3,290.00 | 3,335.00 | 3,317.28 | 96,800 |
Jan 11, 2024 | 3,335.00 | 3,355.00 | 3,285.00 | 3,320.00 | 3,302.36 | 110,200 |
Jan 10, 2024 | 3,385.00 | 3,415.00 | 3,330.00 | 3,335.00 | 3,317.28 | 88,600 |
Jan 09, 2024 | 3,385.00 | 3,430.00 | 3,365.00 | 3,400.00 | 3,381.94 | 112,000 |
Jan 05, 2024 | 3,375.00 | 3,375.00 | 3,310.00 | 3,310.00 | 3,292.42 | 100,800 |
Jan 04, 2024 | 3,295.00 | 3,395.00 | 3,285.00 | 3,370.00 | 3,352.10 | 162,000 |
Dec 29, 2023 | 3,460.00 | 3,465.00 | 3,415.00 | 3,445.00 | 3,426.70 | 69,400 |
Dec 28, 2023 | 3,415.00 | 3,450.00 | 3,395.00 | 3,435.00 | 3,416.75 | 70,800 |
Dec 27, 2023 | 3,385.00 | 3,430.00 | 3,360.00 | 3,425.00 | 3,406.81 | 76,400 |
Dec 26, 2023 | 3,345.00 | 3,365.00 | 3,300.00 | 3,355.00 | 3,337.18 | 79,800 |
Dec 25, 2023 | 3,450.00 | 3,450.00 | 3,325.00 | 3,330.00 | 3,312.31 | 70,600 |
Dec 22, 2023 | 3,480.00 | 3,495.00 | 3,430.00 | 3,455.00 | 3,436.65 | 77,200 |
Dec 21, 2023 | 3,455.00 | 3,505.00 | 3,405.00 | 3,445.00 | 3,426.70 | 85,600 |
Dec 20, 2023 | 3,470.00 | 3,545.00 | 3,440.00 | 3,515.00 | 3,496.33 | 104,800 |
Dec 19, 2023 | 3,385.00 | 3,440.00 | 3,365.00 | 3,430.00 | 3,411.78 | 95,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |