Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 4,270.00 | 4,375.00 | 4,110.00 | 4,140.00 | 4,140.00 | 241,025 |
May 16, 2024 | 4,140.00 | 4,215.00 | 3,955.00 | 4,185.00 | 4,185.00 | 237,300 |
May 15, 2024 | 4,700.00 | 4,715.00 | 3,820.00 | 4,105.00 | 4,105.00 | 502,421 |
May 14, 2024 | 5,000.00 | 5,020.00 | 4,720.00 | 4,720.00 | 4,720.00 | 116,625 |
May 13, 2024 | 4,940.00 | 5,050.00 | 4,885.00 | 4,970.00 | 4,970.00 | 285,005 |
May 10, 2024 | 4,890.00 | 5,020.00 | 4,740.00 | 4,940.00 | 4,940.00 | 58,083 |
May 09, 2024 | 4,760.00 | 4,870.00 | 4,670.00 | 4,850.00 | 4,850.00 | 134,498 |
May 08, 2024 | 4,805.00 | 4,805.00 | 4,690.00 | 4,735.00 | 4,735.00 | 226,373 |
May 07, 2024 | 4,750.00 | 4,780.00 | 4,640.00 | 4,680.00 | 4,680.00 | 94,118 |
May 03, 2024 | 5,110.00 | 5,140.00 | 4,505.00 | 4,725.00 | 4,725.00 | 271,062 |
May 02, 2024 | 5,410.00 | 5,440.00 | 5,069.09 | 5,090.00 | 5,090.00 | 102,942 |
May 01, 2024 | 5,360.00 | 5,449.91 | 5,356.98 | 5,420.00 | 5,420.00 | 38,245 |
Apr 30, 2024 | 5,250.00 | 5,510.00 | 5,350.00 | 5,380.00 | 5,380.00 | 74,738 |
Apr 29, 2024 | 5,400.00 | 5,430.00 | 5,280.00 | 5,380.00 | 5,380.00 | 111,554 |
Apr 26, 2024 | 5,320.00 | 5,394.00 | 5,250.00 | 5,360.00 | 5,360.00 | 209,539 |
Apr 25, 2024 | 5,170.00 | 5,305.74 | 5,150.00 | 5,290.00 | 5,290.00 | 46,220 |
Apr 24, 2024 | 5,190.00 | 5,320.00 | 5,130.00 | 5,200.00 | 5,200.00 | 93,709 |
Apr 23, 2024 | 4,830.00 | 5,170.00 | 4,830.00 | 5,160.00 | 5,160.00 | 77,719 |
Apr 22, 2024 | 4,870.00 | 4,930.00 | 4,816.69 | 4,895.00 | 4,895.00 | 93,766 |
Apr 19, 2024 | 4,770.00 | 4,914.50 | 4,770.00 | 4,835.00 | 4,835.00 | 64,733 |
Apr 18, 2024 | 4,750.00 | 4,900.00 | 4,750.00 | 4,900.00 | 4,900.00 | 45,514 |
Apr 17, 2024 | 4,850.00 | 4,899.87 | 4,790.00 | 4,840.00 | 4,840.00 | 47,791 |
Apr 16, 2024 | 4,865.00 | 4,935.00 | 4,805.00 | 4,850.00 | 4,850.00 | 72,397 |
Apr 15, 2024 | 4,940.00 | 5,040.00 | 4,920.00 | 4,965.00 | 4,965.00 | 48,894 |
Apr 12, 2024 | 5,020.00 | 5,020.00 | 4,940.00 | 4,950.00 | 4,950.00 | 64,176 |
Apr 11, 2024 | 5,000.00 | 5,032.30 | 4,880.00 | 4,920.00 | 4,920.00 | 60,651 |
Apr 10, 2024 | 5,000.00 | 5,008.30 | 4,905.00 | 4,980.00 | 4,980.00 | 66,731 |
Apr 09, 2024 | 5,100.00 | 5,147.09 | 4,985.00 | 4,985.00 | 4,985.00 | 67,284 |
Apr 08, 2024 | 5,130.00 | 5,150.00 | 5,070.00 | 5,100.00 | 5,100.00 | 79,178 |
Apr 05, 2024 | 5,090.00 | 5,120.00 | 4,990.00 | 5,120.00 | 5,120.00 | 41,464 |
Apr 04, 2024 | 5,010.00 | 5,090.00 | 5,010.00 | 5,090.00 | 5,090.00 | 53,695 |
Apr 03, 2024 | 4,985.00 | 5,100.00 | 4,985.00 | 5,050.00 | 5,050.00 | 59,882 |
Apr 02, 2024 | 5,050.00 | 5,130.12 | 5,000.00 | 5,000.00 | 5,000.00 | 53,215 |
Mar 28, 2024 | 5,000.00 | 5,190.00 | 4,800.00 | 5,050.00 | 5,050.00 | 146,649 |
Mar 27, 2024 | 4,860.00 | 5,060.00 | 4,860.00 | 5,060.00 | 5,060.00 | 157,266 |
Mar 26, 2024 | 4,785.00 | 4,910.00 | 4,769.04 | 4,905.00 | 4,905.00 | 66,627 |
Mar 25, 2024 | 4,785.00 | 4,830.00 | 4,730.00 | 4,770.00 | 4,770.00 | 65,287 |
Mar 22, 2024 | 4,885.00 | 4,890.00 | 4,770.00 | 4,785.00 | 4,785.00 | 66,810 |
Mar 21, 2024 | 4,825.00 | 4,915.00 | 4,730.00 | 4,880.00 | 4,880.00 | 71,721 |
Mar 20, 2024 | 4,740.00 | 4,830.00 | 4,685.00 | 4,770.00 | 4,770.00 | 112,642 |
Mar 19, 2024 | 4,830.00 | 4,899.00 | 4,745.00 | 4,745.00 | 4,745.00 | 81,399 |
Mar 18, 2024 | 4,890.00 | 4,950.00 | 4,830.00 | 4,855.00 | 4,855.00 | 117,344 |
Mar 15, 2024 | 5,250.00 | 5,250.00 | 4,682.84 | 4,845.00 | 4,845.00 | 245,961 |
Mar 14, 2024 | 5,210.00 | 5,270.00 | 5,152.69 | 5,180.00 | 5,180.00 | 39,972 |
Mar 13, 2024 | 5,180.00 | 5,310.00 | 5,130.00 | 5,130.00 | 5,130.00 | 200,772 |
Mar 12, 2024 | 5,140.00 | 5,190.00 | 5,120.00 | 5,180.00 | 5,180.00 | 40,178 |
Mar 11, 2024 | 5,160.00 | 5,199.40 | 5,060.00 | 5,110.00 | 5,110.00 | 51,961 |
Mar 08, 2024 | 5,140.00 | 5,190.00 | 5,079.55 | 5,160.00 | 5,160.00 | 113,544 |
Mar 07, 2024 | 5,130.00 | 5,170.00 | 4,980.00 | 5,150.00 | 5,150.00 | 180,553 |
Mar 06, 2024 | 5,040.00 | 5,180.00 | 5,028.80 | 5,150.00 | 5,150.00 | 63,202 |
Mar 05, 2024 | 4,995.00 | 5,190.00 | 4,950.00 | 5,020.00 | 5,020.00 | 120,877 |
Mar 04, 2024 | 5,030.00 | 5,171.25 | 4,953.28 | 4,995.00 | 4,995.00 | 192,466 |
Mar 01, 2024 | 4,745.00 | 5,020.00 | 4,720.00 | 5,020.00 | 5,020.00 | 145,980 |
Feb 29, 2024 | 4,560.00 | 4,740.00 | 4,560.00 | 4,710.00 | 4,710.00 | 210,794 |
Feb 28, 2024 | 4,650.00 | 4,650.00 | 4,500.00 | 4,600.00 | 4,600.00 | 121,842 |
Feb 27, 2024 | 4,580.00 | 4,637.65 | 4,520.00 | 4,520.00 | 4,520.00 | 90,487 |
Feb 26, 2024 | 4,560.00 | 4,630.00 | 4,545.00 | 4,600.00 | 4,600.00 | 57,213 |
Feb 23, 2024 | 4,590.00 | 4,705.00 | 4,512.35 | 4,560.00 | 4,560.00 | 104,697 |
Feb 22, 2024 | 4,395.00 | 4,570.00 | 4,355.00 | 4,570.00 | 4,570.00 | 99,647 |
Feb 21, 2024 | 4,290.00 | 4,385.00 | 4,175.00 | 4,385.00 | 4,385.00 | 92,950 |
Feb 20, 2024 | 4,260.00 | 4,360.00 | 4,185.00 | 4,245.00 | 4,245.00 | 95,802 |
Feb 19, 2024 | 4,055.00 | 4,285.00 | 3,980.00 | 4,225.00 | 4,225.00 | 476,254 |
Feb 16, 2024 | 4,000.00 | 4,140.00 | 3,950.00 | 3,965.00 | 3,965.00 | 57,198 |
Feb 15, 2024 | 3,895.00 | 4,030.00 | 3,820.00 | 4,030.00 | 4,030.00 | 56,090 |
Feb 14, 2024 | 3,850.00 | 3,940.00 | 3,850.00 | 3,870.00 | 3,870.00 | 32,511 |
Feb 13, 2024 | 3,780.00 | 3,843.51 | 3,780.00 | 3,835.00 | 3,835.00 | 17,424 |
Feb 12, 2024 | 3,695.00 | 3,840.00 | 3,695.00 | 3,840.00 | 3,840.00 | 36,573 |
Feb 09, 2024 | 3,690.00 | 3,764.94 | 3,654.22 | 3,750.00 | 3,750.00 | 29,612 |
Feb 08, 2024 | 3,720.00 | 3,749.96 | 3,685.00 | 3,695.00 | 3,695.00 | 20,669 |
Feb 07, 2024 | 3,810.00 | 3,820.80 | 3,710.00 | 3,740.00 | 3,740.00 | 21,034 |
Feb 06, 2024 | 3,820.00 | 3,820.00 | 3,750.00 | 3,800.00 | 3,800.00 | 33,134 |
Feb 05, 2024 | 3,775.00 | 3,805.00 | 3,735.00 | 3,745.00 | 3,745.00 | 125,663 |
Feb 02, 2024 | 3,810.00 | 3,845.00 | 3,780.00 | 3,790.00 | 3,790.00 | 23,883 |
Feb 01, 2024 | 3,735.00 | 3,845.00 | 3,735.00 | 3,795.00 | 3,795.00 | 37,339 |
Jan 31, 2024 | 3,800.00 | 3,815.00 | 3,770.00 | 3,795.00 | 3,795.00 | 283,255 |
Jan 30, 2024 | 3,710.00 | 3,795.00 | 3,710.00 | 3,785.00 | 3,785.00 | 33,157 |
Jan 29, 2024 | 3,725.00 | 3,800.00 | 3,725.00 | 3,755.00 | 3,755.00 | 180,002 |
Jan 26, 2024 | 3,745.00 | 3,780.00 | 3,720.00 | 3,780.00 | 3,780.00 | 29,664 |
Jan 25, 2024 | 3,735.00 | 3,770.00 | 3,715.00 | 3,745.00 | 3,745.00 | 30,085 |
Jan 24, 2024 | 3,800.00 | 3,800.00 | 3,685.00 | 3,735.00 | 3,735.00 | 37,390 |
Jan 23, 2024 | 3,730.00 | 3,795.00 | 3,715.00 | 3,715.00 | 3,715.00 | 55,010 |
Jan 22, 2024 | 3,880.00 | 3,880.00 | 3,775.00 | 3,795.00 | 3,795.00 | 34,643 |
Jan 19, 2024 | 3,860.00 | 3,869.97 | 3,775.00 | 3,775.00 | 3,775.00 | 65,309 |
Jan 18, 2024 | 3,865.00 | 3,889.98 | 3,825.00 | 3,850.00 | 3,850.00 | 20,716 |
Jan 17, 2024 | 3,870.00 | 3,890.00 | 3,795.00 | 3,845.00 | 3,845.00 | 57,234 |
Jan 16, 2024 | 3,850.00 | 3,915.00 | 3,845.00 | 3,905.00 | 3,905.00 | 175,592 |
Jan 15, 2024 | 3,950.00 | 3,950.00 | 3,855.00 | 3,915.00 | 3,915.00 | 29,626 |
Jan 12, 2024 | 3,935.00 | 3,980.00 | 3,880.00 | 3,905.00 | 3,905.00 | 28,092 |
Jan 11, 2024 | 4,040.00 | 4,040.00 | 3,890.00 | 3,905.00 | 3,905.00 | 67,524 |
Jan 10, 2024 | 3,940.00 | 4,050.00 | 3,935.00 | 4,025.00 | 4,025.00 | 52,616 |
Jan 09, 2024 | 3,925.00 | 3,975.00 | 3,898.98 | 3,940.00 | 3,940.00 | 52,837 |
Jan 08, 2024 | 3,870.00 | 3,945.00 | 3,840.00 | 3,945.00 | 3,945.00 | 43,168 |
Jan 05, 2024 | 3,890.00 | 3,905.00 | 3,840.00 | 3,845.00 | 3,845.00 | 32,525 |
Jan 04, 2024 | 3,885.00 | 3,910.00 | 3,850.00 | 3,895.00 | 3,895.00 | 37,831 |
Jan 03, 2024 | 3,950.00 | 3,990.00 | 3,875.00 | 3,895.00 | 3,895.00 | 125,099 |
Jan 02, 2024 | 4,000.00 | 4,021.22 | 3,973.27 | 4,005.00 | 4,005.00 | 57,118 |
Dec 29, 2023 | 3,900.00 | 3,975.00 | 3,900.00 | 3,975.00 | 3,975.00 | 93,883 |
Dec 28, 2023 | 3,930.00 | 3,980.00 | 3,930.00 | 3,935.00 | 3,935.00 | 121,684 |
Dec 27, 2023 | 3,935.00 | 3,980.00 | 3,910.00 | 3,980.00 | 3,980.00 | 130,677 |
Dec 22, 2023 | 3,880.00 | 3,943.00 | 3,790.00 | 3,930.00 | 3,930.00 | 114,608 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |