Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 4,020.00 | 4,025.00 | 3,920.00 | 3,920.00 | 3,920.00 | 25,956 |
May 02, 2024 | 3,940.00 | 4,010.00 | 3,925.00 | 4,000.00 | 4,000.00 | 88,787 |
May 01, 2024 | 3,895.00 | 3,955.00 | 3,885.00 | 3,920.00 | 3,920.00 | 28,093 |
Apr 30, 2024 | 3,960.00 | 3,975.00 | 3,842.64 | 3,885.00 | 3,885.00 | 59,939 |
Apr 29, 2024 | 3,935.00 | 4,055.00 | 3,935.00 | 3,955.00 | 3,955.00 | 144,410 |
Apr 26, 2024 | 4,085.00 | 4,085.00 | 3,941.08 | 3,960.00 | 3,960.00 | 40,721 |
Apr 25, 2024 | 4,130.00 | 4,130.00 | 3,980.00 | 3,995.00 | 3,995.00 | 107,055 |
Apr 24, 2024 | 4,115.00 | 4,123.40 | 3,985.00 | 4,065.00 | 4,065.00 | 156,312 |
Apr 23, 2024 | 3,975.00 | 4,110.00 | 3,975.00 | 4,070.00 | 4,070.00 | 48,757 |
Apr 22, 2024 | 4,020.00 | 4,072.60 | 4,020.00 | 4,050.00 | 4,050.00 | 25,024 |
Apr 19, 2024 | 4,005.00 | 4,040.00 | 3,990.00 | 4,035.00 | 4,035.00 | 34,018 |
Apr 18, 2024 | 4,020.00 | 4,045.00 | 4,010.00 | 4,045.00 | 4,045.00 | 16,354 |
Apr 17, 2024 | 4,010.00 | 4,065.00 | 3,995.00 | 4,020.00 | 4,020.00 | 30,663 |
Apr 16, 2024 | 4,030.00 | 4,060.00 | 3,960.00 | 4,010.00 | 4,010.00 | 23,111 |
Apr 15, 2024 | 4,010.00 | 4,145.00 | 4,010.00 | 4,075.00 | 4,075.00 | 62,221 |
Apr 12, 2024 | 4,110.00 | 4,119.53 | 4,040.00 | 4,100.00 | 4,100.00 | 35,589 |
Apr 11, 2024 | 3,955.00 | 4,040.00 | 3,955.00 | 4,040.00 | 4,040.00 | 35,023 |
Apr 10, 2024 | 4,135.00 | 4,135.00 | 3,970.00 | 3,970.00 | 3,970.00 | 286,521 |
Apr 09, 2024 | 4,080.00 | 4,080.00 | 4,035.00 | 4,040.00 | 4,040.00 | 20,431 |
Apr 08, 2024 | 4,100.00 | 4,100.00 | 4,020.00 | 4,055.00 | 4,055.00 | 25,453 |
Apr 05, 2024 | 4,010.00 | 4,070.00 | 3,982.02 | 4,065.00 | 4,065.00 | 55,114 |
Apr 04, 2024 | 4,030.00 | 4,055.00 | 3,985.00 | 4,055.00 | 4,055.00 | 64,234 |
Apr 03, 2024 | 4,020.00 | 4,035.00 | 4,010.00 | 4,030.00 | 4,030.00 | 120,620 |
Apr 02, 2024 | 4,015.00 | 4,055.00 | 3,995.00 | 4,015.00 | 4,015.00 | 103,107 |
Mar 28, 2024 | 4,000.00 | 4,015.00 | 3,985.00 | 4,010.00 | 4,010.00 | 27,853 |
Mar 27, 2024 | 4,000.00 | 4,015.00 | 3,975.42 | 4,005.00 | 4,005.00 | 28,808 |
Mar 26, 2024 | 3,955.00 | 3,990.00 | 3,955.00 | 3,990.00 | 3,990.00 | 61,088 |
Mar 25, 2024 | 3,950.00 | 3,985.00 | 3,950.00 | 3,960.00 | 3,960.00 | 52,060 |
Mar 22, 2024 | 3,910.00 | 3,980.00 | 3,910.00 | 3,970.00 | 3,970.00 | 83,453 |
Mar 21, 2024 | 3,950.00 | 3,990.00 | 3,895.00 | 3,975.00 | 3,975.00 | 32,642 |
Mar 20, 2024 | 3,865.00 | 3,925.00 | 3,860.00 | 3,925.00 | 3,925.00 | 39,534 |
Mar 19, 2024 | 3,875.00 | 3,910.00 | 3,820.00 | 3,870.00 | 3,870.00 | 30,311 |
Mar 18, 2024 | 3,920.00 | 3,965.00 | 3,850.00 | 3,875.00 | 3,875.00 | 251,076 |
Mar 15, 2024 | 3,960.00 | 3,960.00 | 3,828.58 | 3,930.00 | 3,930.00 | 63,529 |
Mar 14, 2024 | 3,890.00 | 3,950.00 | 3,860.00 | 3,885.00 | 3,885.00 | 71,054 |
Mar 13, 2024 | 3,950.00 | 3,960.00 | 3,900.00 | 3,925.00 | 3,925.00 | 50,002 |
Mar 12, 2024 | 3,880.00 | 3,960.00 | 3,845.00 | 3,945.00 | 3,945.00 | 44,611 |
Mar 11, 2024 | 3,855.00 | 3,885.00 | 3,850.00 | 3,855.00 | 3,855.00 | 122,541 |
Mar 08, 2024 | 3,895.00 | 3,895.00 | 3,845.00 | 3,875.00 | 3,875.00 | 55,549 |
Mar 07, 2024 | 3,810.00 | 3,905.00 | 3,805.00 | 3,870.00 | 3,870.00 | 143,870 |
Mar 06, 2024 | 3,835.00 | 3,910.00 | 3,780.00 | 3,860.00 | 3,860.00 | 110,764 |
Mar 05, 2024 | 3,820.00 | 3,842.03 | 3,760.00 | 3,800.00 | 3,800.00 | 41,868 |
Mar 04, 2024 | 3,600.00 | 3,830.00 | 3,600.00 | 3,790.00 | 3,790.00 | 164,305 |
Mar 01, 2024 | 3,585.00 | 3,675.00 | 3,559.40 | 3,675.00 | 3,675.00 | 75,722 |
Feb 29, 2024 | 3,585.00 | 3,625.00 | 3,505.00 | 3,590.00 | 3,590.00 | 45,187 |
Feb 28, 2024 | 3,565.00 | 3,605.00 | 3,556.30 | 3,585.00 | 3,585.00 | 16,139 |
Feb 27, 2024 | 3,570.00 | 3,580.00 | 3,545.00 | 3,575.00 | 3,575.00 | 84,811 |
Feb 26, 2024 | 3,570.00 | 3,585.00 | 3,540.00 | 3,580.00 | 3,580.00 | 14,245 |
Feb 23, 2024 | 3,520.00 | 3,565.00 | 3,520.00 | 3,540.00 | 3,540.00 | 16,271 |
Feb 22, 2024 | 3,515.00 | 3,555.00 | 3,480.00 | 3,555.00 | 3,555.00 | 145,278 |
Feb 21, 2024 | 3,460.00 | 3,520.00 | 3,460.00 | 3,510.00 | 3,510.00 | 15,346 |
Feb 20, 2024 | 3,490.00 | 3,550.00 | 3,470.00 | 3,470.00 | 3,470.00 | 92,518 |
Feb 19, 2024 | 3,520.00 | 3,570.00 | 3,485.00 | 3,555.00 | 3,555.00 | 112,201 |
Feb 16, 2024 | 3,460.00 | 3,535.00 | 3,460.00 | 3,515.00 | 3,515.00 | 15,156 |
Feb 15, 2024 | 3,480.00 | 3,515.00 | 3,470.00 | 3,480.00 | 3,480.00 | 11,322 |
Feb 14, 2024 | 3,500.00 | 3,539.87 | 3,480.00 | 3,480.00 | 3,480.00 | 12,429 |
Feb 13, 2024 | 3,500.00 | 3,520.00 | 3,450.00 | 3,485.00 | 3,485.00 | 13,533 |
Feb 12, 2024 | 3,465.00 | 3,500.00 | 3,440.00 | 3,485.00 | 3,485.00 | 56,609 |
Feb 09, 2024 | 3,520.00 | 3,520.00 | 3,440.00 | 3,470.00 | 3,470.00 | 24,780 |
Feb 08, 2024 | 3,535.00 | 3,535.00 | 3,455.00 | 3,455.00 | 3,455.00 | 16,839 |
Feb 07, 2024 | 3,470.00 | 3,525.35 | 3,420.00 | 3,465.00 | 3,465.00 | 170,219 |
Feb 06, 2024 | 3,375.00 | 3,465.00 | 3,375.00 | 3,450.00 | 3,450.00 | 39,932 |
Feb 05, 2024 | 3,530.00 | 3,540.00 | 3,425.00 | 3,425.00 | 3,425.00 | 46,945 |
Feb 02, 2024 | 3,535.00 | 3,535.00 | 3,480.00 | 3,515.00 | 3,515.00 | 26,631 |
Feb 01, 2024 | 3,540.00 | 3,560.00 | 3,475.00 | 3,490.00 | 3,490.00 | 30,672 |
Jan 31, 2024 | 3,545.00 | 3,570.00 | 3,530.00 | 3,550.00 | 3,550.00 | 73,030 |
Jan 30, 2024 | 3,545.00 | 3,600.00 | 3,500.00 | 3,535.00 | 3,535.00 | 24,543 |
Jan 29, 2024 | 3,520.00 | 3,560.00 | 3,490.00 | 3,540.00 | 3,540.00 | 28,443 |
Jan 26, 2024 | 3,560.00 | 3,560.00 | 3,500.00 | 3,535.00 | 3,535.00 | 45,290 |
Jan 25, 2024 | 3,580.00 | 3,635.00 | 3,520.00 | 3,545.00 | 3,545.00 | 67,818 |
Jan 24, 2024 | 3,520.00 | 3,573.40 | 3,520.00 | 3,570.00 | 3,570.00 | 23,261 |
Jan 23, 2024 | 3,630.00 | 3,630.00 | 3,525.00 | 3,540.00 | 3,540.00 | 90,778 |
Jan 22, 2024 | 3,500.00 | 3,609.60 | 3,480.00 | 3,580.00 | 3,580.00 | 35,592 |
Jan 19, 2024 | 3,490.00 | 3,535.00 | 3,455.00 | 3,510.00 | 3,510.00 | 36,522 |
Jan 18, 2024 | 3,515.00 | 3,540.00 | 3,485.48 | 3,495.00 | 3,495.00 | 30,335 |
Jan 17, 2024 | 3,550.00 | 3,550.00 | 3,440.00 | 3,520.00 | 3,520.00 | 44,077 |
Jan 16, 2024 | 3,440.00 | 3,495.00 | 3,435.00 | 3,485.00 | 3,485.00 | 28,876 |
Jan 15, 2024 | 3,464.33 | 3,480.00 | 3,425.00 | 3,455.00 | 3,455.00 | 139,743 |
Jan 12, 2024 | 3,455.00 | 3,487.56 | 3,435.06 | 3,450.00 | 3,450.00 | 40,790 |
Jan 11, 2024 | 3,390.00 | 3,507.29 | 3,390.00 | 3,445.00 | 3,445.00 | 22,439 |
Jan 10, 2024 | 3,495.00 | 3,495.00 | 3,429.69 | 3,465.00 | 3,465.00 | 39,579 |
Jan 09, 2024 | 3,490.00 | 3,530.00 | 3,465.00 | 3,465.00 | 3,465.00 | 187,920 |
Jan 08, 2024 | 3,475.00 | 3,565.00 | 3,435.00 | 3,490.00 | 3,490.00 | 74,195 |
Jan 05, 2024 | 3,470.00 | 3,580.00 | 3,425.00 | 3,480.00 | 3,480.00 | 249,581 |
Jan 04, 2024 | 3,180.00 | 3,265.00 | 3,180.00 | 3,265.00 | 3,265.00 | 16,016 |
Jan 03, 2024 | 3,175.00 | 3,220.00 | 3,130.00 | 3,200.00 | 3,200.00 | 35,061 |
Jan 02, 2024 | 3,200.00 | 3,200.00 | 3,125.00 | 3,165.00 | 3,165.00 | 108,461 |
Dec 29, 2023 | 3,120.00 | 3,170.00 | 3,120.00 | 3,165.00 | 3,165.00 | 13,801 |
Dec 28, 2023 | 3,175.00 | 3,175.00 | 3,125.00 | 3,155.00 | 3,155.00 | 12,553 |
Dec 27, 2023 | 3,155.00 | 3,200.00 | 3,130.00 | 3,155.00 | 3,155.00 | 13,493 |
Dec 22, 2023 | 3,135.00 | 3,175.00 | 3,080.00 | 3,160.00 | 3,160.00 | 14,351 |
Dec 21, 2023 | 3,155.00 | 3,175.00 | 3,105.00 | 3,145.00 | 3,145.00 | 30,393 |
Dec 20, 2023 | 3,225.00 | 3,235.00 | 3,155.00 | 3,160.00 | 3,160.00 | 55,975 |
Dec 19, 2023 | 3,195.00 | 3,235.00 | 3,150.00 | 3,190.00 | 3,190.00 | 35,494 |
Dec 18, 2023 | 3,245.00 | 3,245.00 | 3,180.00 | 3,200.00 | 3,200.00 | 21,738 |
Dec 15, 2023 | 3,105.00 | 3,215.00 | 3,105.00 | 3,180.00 | 3,180.00 | 52,806 |
Dec 14, 2023 | 3,190.00 | 3,235.00 | 3,145.15 | 3,165.00 | 3,165.00 | 83,434 |
Dec 13, 2023 | 3,050.00 | 3,145.00 | 3,050.00 | 3,145.00 | 3,145.00 | 97,285 |
Dec 12, 2023 | 3,090.00 | 3,110.00 | 3,069.75 | 3,090.00 | 3,090.00 | 103,836 |
Dec 11, 2023 | 3,020.00 | 3,075.00 | 3,000.00 | 3,065.00 | 3,065.00 | 29,369 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |