Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3,700.00 | 3,700.00 | 3,670.00 | 3,700.00 | 3,700.00 | 3,148 |
May 02, 2024 | 3,700.00 | 3,700.00 | 3,670.00 | 3,690.00 | 3,690.00 | 4,480 |
Apr 30, 2024 | 3,660.00 | 3,700.00 | 3,660.00 | 3,700.00 | 3,700.00 | 3,625 |
Apr 29, 2024 | 3,600.00 | 3,710.00 | 3,600.00 | 3,660.00 | 3,660.00 | 3,938 |
Apr 26, 2024 | 3,640.00 | 3,670.00 | 3,590.00 | 3,600.00 | 3,600.00 | 17,260 |
Apr 25, 2024 | 3,740.00 | 3,790.00 | 3,600.00 | 3,640.00 | 3,640.00 | 32,693 |
Apr 24, 2024 | 3,750.00 | 3,780.00 | 3,690.00 | 3,730.00 | 3,730.00 | 14,919 |
Apr 23, 2024 | 3,730.00 | 3,730.00 | 3,700.00 | 3,700.00 | 3,700.00 | 11,329 |
Apr 22, 2024 | 3,700.00 | 3,750.00 | 3,700.00 | 3,710.00 | 3,710.00 | 8,503 |
Apr 19, 2024 | 3,690.00 | 3,700.00 | 3,660.00 | 3,690.00 | 3,690.00 | 4,576 |
Apr 18, 2024 | 3,650.00 | 3,690.00 | 3,650.00 | 3,690.00 | 3,690.00 | 2,276 |
Apr 17, 2024 | 3,690.00 | 3,700.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,020 |
Apr 16, 2024 | 3,720.00 | 3,730.00 | 3,660.00 | 3,700.00 | 3,700.00 | 11,655 |
Apr 15, 2024 | 3,690.00 | 3,710.00 | 3,690.00 | 3,700.00 | 3,700.00 | 2,947 |
Apr 12, 2024 | 3,680.00 | 3,720.00 | 3,680.00 | 3,680.00 | 3,680.00 | 6,861 |
Apr 11, 2024 | 3,700.00 | 3,750.00 | 3,670.00 | 3,680.00 | 3,680.00 | 4,287 |
Apr 10, 2024 | 3,700.00 | 3,750.00 | 3,690.00 | 3,700.00 | 3,700.00 | 7,780 |
Apr 09, 2024 | 3,740.00 | 3,750.00 | 3,650.00 | 3,700.00 | 3,700.00 | 12,970 |
Apr 08, 2024 | 3,560.00 | 3,800.00 | 3,560.00 | 3,740.00 | 3,740.00 | 33,193 |
Apr 05, 2024 | 3,550.00 | 3,550.00 | 3,520.00 | 3,550.00 | 3,550.00 | 4,423 |
Apr 04, 2024 | 3,560.00 | 3,580.00 | 3,510.00 | 3,550.00 | 3,550.00 | 28,684 |
Apr 03, 2024 | 3,600.00 | 3,600.00 | 3,520.00 | 3,560.00 | 3,560.00 | 14,069 |
Apr 02, 2024 | 3,470.00 | 3,640.00 | 3,470.00 | 3,560.00 | 3,560.00 | 61,699 |
Mar 28, 2024 | 2,950.00 | 3,430.00 | 2,920.00 | 3,430.00 | 3,430.00 | 35,997 |
Mar 27, 2024 | 2,950.00 | 2,950.00 | 2,920.00 | 2,940.00 | 2,940.00 | 1,855 |
Mar 26, 2024 | 2,930.00 | 2,950.00 | 2,930.00 | 2,950.00 | 2,950.00 | 3,885 |
Mar 25, 2024 | 2,940.00 | 2,940.00 | 2,910.00 | 2,920.00 | 2,920.00 | 1,072 |
Mar 22, 2024 | 2,930.00 | 2,940.00 | 2,880.00 | 2,940.00 | 2,940.00 | 4,040 |
Mar 21, 2024 | 2,950.00 | 2,950.00 | 2,900.00 | 2,920.00 | 2,920.00 | 2,449 |
Mar 20, 2024 | 2,910.00 | 2,950.00 | 2,910.00 | 2,930.00 | 2,930.00 | 8,945 |
Mar 19, 2024 | 2,910.00 | 2,920.00 | 2,880.00 | 2,900.00 | 2,900.00 | 3,049 |
Mar 18, 2024 | 2,890.00 | 2,910.00 | 2,880.00 | 2,910.00 | 2,910.00 | 23,809 |
Mar 14, 2024 | 2,880.00 | 2,900.00 | 2,870.00 | 2,880.00 | 2,880.00 | 15,252 |
Mar 13, 2024 | 2,830.00 | 2,870.00 | 2,830.00 | 2,840.00 | 2,840.00 | 1,432 |
Mar 12, 2024 | 2,850.00 | 2,850.00 | 2,820.00 | 2,830.00 | 2,830.00 | 1,997 |
Mar 11, 2024 | 2,850.00 | 2,860.00 | 2,820.00 | 2,850.00 | 2,850.00 | 1,469 |
Mar 08, 2024 | 2,820.00 | 2,870.00 | 2,800.00 | 2,860.00 | 2,860.00 | 17,288 |
Mar 07, 2024 | 2,810.00 | 2,860.00 | 2,810.00 | 2,810.00 | 2,810.00 | 8,238 |
Mar 06, 2024 | 2,850.00 | 2,870.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,022 |
Mar 05, 2024 | 2,810.00 | 2,850.00 | 2,800.00 | 2,850.00 | 2,850.00 | 9,581 |
Mar 04, 2024 | 2,800.00 | 2,850.00 | 2,800.00 | 2,850.00 | 2,850.00 | 8,967 |
Mar 01, 2024 | 2,820.00 | 2,840.00 | 2,800.00 | 2,800.00 | 2,800.00 | 13,038 |
Feb 29, 2024 | 2,830.00 | 2,860.00 | 2,820.00 | 2,830.00 | 2,830.00 | 2,002 |
Feb 28, 2024 | 2,840.00 | 2,870.00 | 2,840.00 | 2,860.00 | 2,860.00 | 2,153 |
Feb 27, 2024 | 2,870.00 | 2,880.00 | 2,830.00 | 2,830.00 | 2,830.00 | 6,773 |
Feb 26, 2024 | 2,830.00 | 2,870.00 | 2,830.00 | 2,850.00 | 2,850.00 | 746 |
Feb 23, 2024 | 2,870.00 | 2,880.00 | 2,830.00 | 2,830.00 | 2,830.00 | 3,365 |
Feb 22, 2024 | 2,840.00 | 2,860.00 | 2,840.00 | 2,860.00 | 2,860.00 | 541 |
Feb 21, 2024 | 2,810.00 | 2,870.00 | 2,810.00 | 2,860.00 | 2,860.00 | 5,643 |
Feb 20, 2024 | 2,820.00 | 2,830.00 | 2,810.00 | 2,810.00 | 2,810.00 | 816 |
Feb 19, 2024 | 2,810.00 | 2,820.00 | 2,810.00 | 2,820.00 | 2,820.00 | 868 |
Feb 16, 2024 | 2,810.00 | 2,840.00 | 2,800.00 | 2,840.00 | 2,840.00 | 248 |
Feb 15, 2024 | 2,800.00 | 2,800.00 | 2,790.00 | 2,800.00 | 2,800.00 | 3,067 |
Feb 14, 2024 | 2,830.00 | 2,830.00 | 2,780.00 | 2,790.00 | 2,790.00 | 12,099 |
Feb 13, 2024 | 2,850.00 | 2,900.00 | 2,800.00 | 2,840.00 | 2,840.00 | 6,639 |
Feb 12, 2024 | 2,860.00 | 2,860.00 | 2,840.00 | 2,860.00 | 2,860.00 | 958 |
Feb 09, 2024 | 2,840.00 | 2,870.00 | 2,820.00 | 2,870.00 | 2,870.00 | 2,259 |
Feb 08, 2024 | 2,850.00 | 2,850.00 | 2,830.00 | 2,850.00 | 2,850.00 | 3,427 |
Feb 07, 2024 | 2,900.00 | 2,900.00 | 2,850.00 | 2,850.00 | 2,850.00 | 1,075 |
Feb 06, 2024 | 2,860.00 | 2,900.00 | 2,850.00 | 2,870.00 | 2,870.00 | 1,155 |
Feb 05, 2024 | 2,900.00 | 2,900.00 | 2,850.00 | 2,860.00 | 2,860.00 | 1,891 |
Feb 02, 2024 | 2,920.00 | 2,920.00 | 2,880.00 | 2,890.00 | 2,890.00 | 1,373 |
Feb 01, 2024 | 2,810.00 | 2,930.00 | 2,810.00 | 2,930.00 | 2,930.00 | 16,788 |
Jan 31, 2024 | 2,800.00 | 2,810.00 | 2,800.00 | 2,810.00 | 2,810.00 | 800 |
Jan 30, 2024 | 2,810.00 | 2,810.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1,849 |
Jan 29, 2024 | 2,820.00 | 2,850.00 | 2,800.00 | 2,800.00 | 2,800.00 | 7,182 |
Jan 26, 2024 | 2,800.00 | 2,830.00 | 2,790.00 | 2,800.00 | 2,800.00 | 4,896 |
Jan 25, 2024 | 2,800.00 | 2,820.00 | 2,790.00 | 2,810.00 | 2,810.00 | 4,616 |
Jan 24, 2024 | 2,810.00 | 2,850.00 | 2,800.00 | 2,800.00 | 2,800.00 | 18,139 |
Jan 23, 2024 | 2,820.00 | 2,820.00 | 2,800.00 | 2,800.00 | 2,800.00 | 4,161 |
Jan 22, 2024 | 2,820.00 | 2,850.00 | 2,800.00 | 2,820.00 | 2,820.00 | 6,911 |
Jan 19, 2024 | 2,820.00 | 2,850.00 | 2,800.00 | 2,810.00 | 2,810.00 | 12,184 |
Jan 18, 2024 | 2,800.00 | 2,840.00 | 2,800.00 | 2,830.00 | 2,830.00 | 8,022 |
Jan 17, 2024 | 2,810.00 | 2,850.00 | 2,800.00 | 2,840.00 | 2,840.00 | 1,698 |
Jan 16, 2024 | 2,850.00 | 2,880.00 | 2,810.00 | 2,820.00 | 2,820.00 | 5,682 |
Jan 15, 2024 | 2,860.00 | 2,890.00 | 2,820.00 | 2,870.00 | 2,870.00 | 12,417 |
Jan 12, 2024 | 2,800.00 | 2,850.00 | 2,800.00 | 2,820.00 | 2,820.00 | 5,298 |
Jan 11, 2024 | 2,800.00 | 2,840.00 | 2,790.00 | 2,790.00 | 2,790.00 | 9,910 |
Jan 10, 2024 | 2,800.00 | 2,800.00 | 2,790.00 | 2,800.00 | 2,800.00 | 7,254 |
Jan 09, 2024 | 2,800.00 | 2,800.00 | 2,780.00 | 2,800.00 | 2,800.00 | 8,855 |
Jan 08, 2024 | 2,830.00 | 2,840.00 | 2,800.00 | 2,800.00 | 2,800.00 | 6,483 |
Jan 05, 2024 | 2,800.00 | 2,820.00 | 2,800.00 | 2,810.00 | 2,810.00 | 1,322 |
Jan 04, 2024 | 2,850.00 | 2,850.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,412 |
Jan 03, 2024 | 2,840.00 | 2,850.00 | 2,800.00 | 2,820.00 | 2,820.00 | 5,583 |
Jan 02, 2024 | 2,850.00 | 2,850.00 | 2,820.00 | 2,840.00 | 2,840.00 | 1,875 |
Dec 29, 2023 | 2,850.00 | 2,870.00 | 2,830.00 | 2,850.00 | 2,850.00 | 1,629 |
Dec 28, 2023 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 1,331 |
Dec 27, 2023 | 2,820.00 | 2,850.00 | 2,820.00 | 2,850.00 | 2,850.00 | 1,397 |
Dec 22, 2023 | 2,820.00 | 2,830.00 | 2,800.00 | 2,820.00 | 2,820.00 | 3,720 |
Dec 21, 2023 | 2,810.00 | 2,830.00 | 2,810.00 | 2,820.00 | 2,820.00 | 1,473 |
Dec 20, 2023 | 2,810.00 | 2,840.00 | 2,800.00 | 2,840.00 | 2,840.00 | 1,828 |
Dec 19, 2023 | 2,800.00 | 2,840.00 | 2,780.00 | 2,840.00 | 2,840.00 | 1,703 |
Dec 18, 2023 | 2,850.00 | 2,850.00 | 2,770.00 | 2,800.00 | 2,800.00 | 6,683 |
Dec 15, 2023 | 2,800.00 | 2,890.00 | 2,800.00 | 2,880.00 | 2,880.00 | 7,462 |
Dec 14, 2023 | 2,780.00 | 2,820.00 | 2,780.00 | 2,800.00 | 2,800.00 | 3,137 |
Dec 13, 2023 | 2,800.00 | 2,800.00 | 2,770.00 | 2,800.00 | 2,800.00 | 1,671 |
Dec 12, 2023 | 2,820.00 | 2,820.00 | 2,770.00 | 2,810.00 | 2,810.00 | 5,384 |
Dec 11, 2023 | 2,830.00 | 2,830.00 | 2,800.00 | 2,810.00 | 2,810.00 | 3,427 |
Dec 08, 2023 | 2,830.00 | 2,830.00 | 2,800.00 | 2,810.00 | 2,810.00 | 706 |
Dec 07, 2023 | 2,840.00 | 2,840.00 | 2,790.00 | 2,800.00 | 2,800.00 | 5,150 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |