Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.00 | 0.00 | 0.00 | 1,920.00 | 1,920.00 | 168 |
May 01, 2024 | 1,995.00 | 2,050.00 | 1,930.00 | 1,975.00 | 1,975.00 | 32,630 |
Apr 30, 2024 | 1,850.00 | 1,900.00 | 1,822.50 | 1,900.00 | 1,900.00 | 17,584 |
Apr 29, 2024 | 1,875.00 | 1,880.00 | 1,817.50 | 1,880.00 | 1,880.00 | 21,311 |
Apr 26, 2024 | 1,775.00 | 1,862.13 | 1,775.00 | 1,810.00 | 1,810.00 | 5,826 |
Apr 25, 2024 | 1,875.00 | 1,875.00 | 1,805.00 | 1,815.00 | 1,815.00 | 17,017 |
Apr 24, 2024 | 1,835.00 | 1,869.71 | 1,780.00 | 1,815.00 | 1,815.00 | 13,181 |
Apr 23, 2024 | 1,875.00 | 1,875.00 | 1,800.00 | 1,800.00 | 1,800.00 | 7,857 |
Apr 22, 2024 | 1,865.00 | 1,875.00 | 1,750.00 | 1,870.00 | 1,870.00 | 7,448 |
Apr 19, 2024 | 1,880.00 | 1,880.00 | 1,780.00 | 1,880.00 | 1,880.00 | 7,898 |
Apr 18, 2024 | 1,815.00 | 1,845.00 | 1,780.50 | 1,797.50 | 1,797.50 | 4,497 |
Apr 17, 2024 | 1,755.00 | 1,835.40 | 1,755.00 | 1,775.00 | 1,775.00 | 31,703 |
Apr 16, 2024 | 1,840.00 | 1,862.35 | 1,787.00 | 1,827.50 | 1,827.50 | 14,502 |
Apr 15, 2024 | 1,815.00 | 1,847.00 | 1,795.00 | 1,840.00 | 1,840.00 | 6,335 |
Apr 12, 2024 | 1,810.00 | 1,860.00 | 1,797.00 | 1,810.00 | 1,810.00 | 9,767 |
Apr 11, 2024 | 1,800.00 | 1,860.00 | 1,791.00 | 1,820.00 | 1,820.00 | 6,400 |
Apr 10, 2024 | 1,800.00 | 1,850.00 | 1,755.00 | 1,800.00 | 1,800.00 | 8,655 |
Apr 09, 2024 | 1,800.00 | 1,830.15 | 1,755.00 | 1,800.00 | 1,800.00 | 18,748 |
Apr 08, 2024 | 1,810.00 | 1,855.00 | 1,780.00 | 1,800.00 | 1,800.00 | 10,892 |
Apr 05, 2024 | 1,845.00 | 1,847.00 | 1,800.00 | 1,840.00 | 1,840.00 | 8,330 |
Apr 04, 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 12,703 |
Apr 03, 2024 | 1,780.00 | 1,855.00 | 1,776.52 | 1,860.00 | 1,860.00 | 72,015 |
Apr 02, 2024 | 1,850.00 | 1,850.00 | 1,794.00 | 1,825.00 | 1,825.00 | 3,745 |
Mar 28, 2024 | 1,800.00 | 1,841.85 | 1,800.00 | 1,805.00 | 1,805.00 | 8,073 |
Mar 27, 2024 | 1,860.00 | 1,860.00 | 1,779.00 | 1,800.00 | 1,800.00 | 7,851 |
Mar 26, 2024 | 1,790.00 | 1,805.00 | 1,755.00 | 1,805.00 | 1,805.00 | 16,473 |
Mar 25, 2024 | 1,790.00 | 1,833.55 | 1,776.00 | 1,800.00 | 1,800.00 | 26,444 |
Mar 22, 2024 | 1,790.00 | 1,845.00 | 1,783.25 | 1,790.00 | 1,790.00 | 68,620 |
Mar 21, 2024 | 1,800.00 | 1,845.00 | 1,760.00 | 1,790.00 | 1,790.00 | 10,391 |
Mar 20, 2024 | 1,780.00 | 1,823.00 | 1,760.00 | 1,760.00 | 1,760.00 | 11,248 |
Mar 19, 2024 | 1,775.00 | 1,833.45 | 1,775.00 | 1,812.50 | 1,812.50 | 3,826 |
Mar 18, 2024 | 1,800.00 | 1,835.00 | 1,790.00 | 1,820.00 | 1,820.00 | 21,947 |
Mar 15, 2024 | 1,750.00 | 1,825.00 | 1,750.00 | 1,825.00 | 1,825.00 | 21,178 |
Mar 14, 2024 | 1,750.00 | 1,774.50 | 1,750.00 | 1,770.00 | 1,770.00 | 10,608 |
Mar 14, 2024 | 29 Dividend | |||||
Mar 13, 2024 | 1,750.00 | 1,771.90 | 1,735.00 | 1,750.00 | 1,721.00 | 8,463 |
Mar 12, 2024 | 1,700.00 | 1,766.60 | 1,655.00 | 1,740.00 | 1,711.17 | 42,837 |
Mar 11, 2024 | 1,655.00 | 1,729.40 | 1,650.00 | 1,700.00 | 1,671.83 | 24,924 |
Mar 08, 2024 | 1,710.86 | 1,732.00 | 1,680.00 | 1,725.00 | 1,696.41 | 11,088 |
Mar 07, 2024 | 1,650.00 | 1,695.00 | 1,559.50 | 1,650.00 | 1,622.66 | 14,363 |
Mar 06, 2024 | 1,650.00 | 1,735.00 | 1,650.00 | 1,650.00 | 1,622.66 | 5,552 |
Mar 05, 2024 | 1,650.00 | 1,732.44 | 1,650.00 | 1,650.00 | 1,622.66 | 5,265 |
Mar 04, 2024 | 1,655.00 | 1,800.00 | 1,650.00 | 1,655.00 | 1,627.57 | 5,510 |
Mar 01, 2024 | 1,660.00 | 1,795.00 | 1,660.00 | 1,707.50 | 1,679.20 | 5,718 |
Feb 29, 2024 | 1,681.00 | 1,681.00 | 1,681.00 | 1,677.50 | 1,649.70 | 330 |
Feb 28, 2024 | 1,720.00 | 1,780.00 | 1,680.00 | 1,705.00 | 1,676.75 | 1,622 |
Feb 27, 2024 | 1,780.00 | 1,795.00 | 1,680.00 | 1,680.00 | 1,652.16 | 2,307 |
Feb 26, 2024 | 1,795.00 | 1,795.00 | 1,675.00 | 1,707.50 | 1,679.20 | 13,043 |
Feb 23, 2024 | 1,680.00 | 1,725.00 | 1,665.00 | 1,675.00 | 1,647.24 | 11,782 |
Feb 22, 2024 | 1,770.00 | 1,807.50 | 1,700.00 | 1,700.00 | 1,671.83 | 15,551 |
Feb 21, 2024 | 1,780.00 | 1,850.00 | 1,775.00 | 1,757.50 | 1,728.38 | 1,587 |
Feb 20, 2024 | 1,825.00 | 1,839.75 | 1,750.00 | 1,795.00 | 1,765.25 | 4,547 |
Feb 19, 2024 | 1,845.00 | 1,895.00 | 1,750.00 | 1,750.00 | 1,721.00 | 4,242 |
Feb 16, 2024 | 1,805.00 | 1,880.00 | 1,791.00 | 1,800.00 | 1,770.17 | 2,519 |
Feb 15, 2024 | 1,800.00 | 1,850.00 | 1,790.00 | 1,800.00 | 1,770.17 | 4,076 |
Feb 14, 2024 | 1,790.00 | 1,860.00 | 1,784.33 | 1,820.00 | 1,789.84 | 4,613 |
Feb 13, 2024 | 1,815.00 | 1,865.00 | 1,790.00 | 1,840.00 | 1,809.51 | 10,694 |
Feb 12, 2024 | 1,770.00 | 1,836.07 | 1,770.00 | 1,800.00 | 1,770.17 | 13,436 |
Feb 09, 2024 | 1,890.00 | 1,895.00 | 1,750.00 | 1,750.00 | 1,721.00 | 30,734 |
Feb 08, 2024 | 1,800.00 | 1,868.00 | 1,790.00 | 1,810.00 | 1,780.01 | 13,652 |
Feb 07, 2024 | 1,795.00 | 1,846.67 | 1,790.00 | 1,810.00 | 1,780.01 | 15,211 |
Feb 06, 2024 | 1,780.00 | 1,827.50 | 1,780.00 | 1,820.00 | 1,789.84 | 11,795 |
Feb 05, 2024 | 1,800.00 | 1,805.00 | 1,782.00 | 1,790.00 | 1,760.34 | 8,863 |
Feb 02, 2024 | 1,800.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,770.17 | 1,493 |
Feb 01, 2024 | 1,800.00 | 1,847.50 | 1,790.00 | 1,815.00 | 1,784.92 | 2,379 |
Jan 31, 2024 | 1,875.00 | 1,883.00 | 1,800.00 | 1,840.00 | 1,809.51 | 12,608 |
Jan 30, 2024 | 1,800.00 | 1,844.25 | 1,800.00 | 1,800.00 | 1,770.17 | 3,719 |
Jan 29, 2024 | 1,850.00 | 1,862.20 | 1,760.00 | 1,760.00 | 1,730.83 | 2,939 |
Jan 26, 2024 | 1,800.00 | 1,835.00 | 1,755.00 | 1,820.00 | 1,789.84 | 7,450 |
Jan 25, 2024 | 1,750.00 | 1,797.50 | 1,715.00 | 1,740.00 | 1,711.17 | 4,267 |
Jan 24, 2024 | 1,750.00 | 1,787.00 | 1,735.00 | 1,750.00 | 1,721.00 | 12,499 |
Jan 23, 2024 | 1,750.00 | 1,800.00 | 1,750.00 | 1,760.00 | 1,730.83 | 10,802 |
Jan 22, 2024 | 1,775.00 | 1,825.00 | 1,775.00 | 1,775.00 | 1,745.59 | 370 |
Jan 19, 2024 | 1,755.00 | 1,851.20 | 1,755.00 | 1,775.00 | 1,745.59 | 4,441 |
Jan 18, 2024 | 1,805.00 | 1,860.00 | 1,750.00 | 1,760.00 | 1,730.83 | 18,615 |
Jan 17, 2024 | 1,855.00 | 1,870.00 | 1,795.00 | 1,810.00 | 1,780.01 | 20,155 |
Jan 16, 2024 | 1,800.00 | 1,900.00 | 1,800.00 | 1,895.00 | 1,863.60 | 4,036 |
Jan 15, 2024 | 1,868.50 | 1,918.00 | 1,865.00 | 1,870.00 | 1,839.01 | 16,330 |
Jan 12, 2024 | 1,900.00 | 1,916.20 | 1,833.00 | 1,910.00 | 1,878.35 | 9,333 |
Jan 11, 2024 | 1,810.00 | 1,945.00 | 1,780.00 | 1,780.00 | 1,750.50 | 3,453 |
Jan 10, 2024 | 1,820.00 | 1,917.00 | 1,820.00 | 1,880.00 | 1,848.85 | 48,088 |
Jan 09, 2024 | 1,850.00 | 1,950.00 | 1,870.00 | 1,950.00 | 1,917.69 | 9,576 |
Jan 08, 2024 | 1,850.00 | 1,950.00 | 1,805.00 | 1,875.00 | 1,843.93 | 27,057 |
Jan 05, 2024 | 1,800.00 | 1,945.00 | 1,800.00 | 1,920.00 | 1,888.18 | 3,339 |
Jan 04, 2024 | 1,830.00 | 1,940.00 | 1,830.00 | 1,910.00 | 1,878.35 | 21,496 |
Jan 03, 2024 | 1,850.00 | 1,899.99 | 1,850.00 | 1,850.00 | 1,819.34 | 1,560 |
Jan 02, 2024 | 1,945.00 | 1,950.00 | 1,829.50 | 1,950.00 | 1,917.69 | 21,192 |
Dec 29, 2023 | 1,950.00 | 1,950.00 | 1,847.00 | 1,950.00 | 1,917.69 | 2,264 |
Dec 28, 2023 | 1,840.00 | 1,910.00 | 1,792.50 | 1,910.00 | 1,878.35 | 3,053 |
Dec 27, 2023 | 1,850.00 | 1,905.00 | 1,792.50 | 1,850.00 | 1,819.34 | 7,613 |
Dec 22, 2023 | 1,770.00 | 1,910.00 | 1,760.00 | 1,910.00 | 1,878.35 | 2,730 |
Dec 21, 2023 | 1,880.00 | 1,900.00 | 1,755.00 | 1,820.00 | 1,789.84 | 24,376 |
Dec 20, 2023 | 1,880.00 | 1,905.00 | 1,755.00 | 1,880.00 | 1,848.85 | 14,956 |
Dec 19, 2023 | 1,775.00 | 1,900.05 | 1,775.00 | 1,860.00 | 1,829.18 | 7,229 |
Dec 18, 2023 | 1,905.00 | 1,905.00 | 1,875.00 | 1,875.00 | 1,843.93 | 12,134 |
Dec 15, 2023 | 1,750.00 | 1,936.50 | 1,750.00 | 1,910.00 | 1,878.35 | 42,740 |
Dec 14, 2023 | 1,850.00 | 1,881.75 | 1,800.00 | 1,840.00 | 1,809.51 | 9,247 |
Dec 13, 2023 | 1,750.00 | 1,850.00 | 1,750.00 | 1,790.00 | 1,760.34 | 15,367 |
Dec 12, 2023 | 1,840.00 | 1,860.01 | 1,755.00 | 1,755.00 | 1,725.92 | 18,909 |
Dec 11, 2023 | 1,870.00 | 1,900.00 | 1,800.00 | 1,825.00 | 1,794.76 | 2,769 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |