Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 4,930.00 | 5,025.00 | 4,880.00 | 5,000.00 | 5,000.00 | 5,106,500 |
May 02, 2024 | 5,025.00 | 5,050.00 | 4,860.00 | 4,860.00 | 4,860.00 | 6,101,700 |
Apr 30, 2024 | 4,950.00 | 5,075.00 | 4,920.00 | 4,950.00 | 4,950.00 | 8,156,700 |
Apr 29, 2024 | 4,950.00 | 5,000.00 | 4,850.00 | 5,000.00 | 5,000.00 | 4,817,800 |
Apr 26, 2024 | 5,050.00 | 5,050.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,517,100 |
Apr 25, 2024 | 5,000.00 | 5,075.00 | 4,920.00 | 5,025.00 | 5,025.00 | 3,992,200 |
Apr 24, 2024 | 5,000.00 | 5,050.00 | 4,950.00 | 4,950.00 | 4,950.00 | 1,748,300 |
Apr 23, 2024 | 5,025.00 | 5,125.00 | 4,960.00 | 5,000.00 | 5,000.00 | 7,851,100 |
Apr 22, 2024 | 5,000.00 | 5,025.00 | 4,950.00 | 4,990.00 | 4,990.00 | 5,249,900 |
Apr 19, 2024 | 4,840.00 | 5,025.00 | 4,820.00 | 4,950.00 | 4,950.00 | 7,787,300 |
Apr 18, 2024 | 5,075.00 | 5,100.00 | 4,860.00 | 4,860.00 | 4,860.00 | 6,422,600 |
Apr 17, 2024 | 5,075.00 | 5,250.00 | 5,050.00 | 5,075.00 | 5,075.00 | 7,444,200 |
Apr 16, 2024 | 5,400.00 | 5,400.00 | 5,000.00 | 5,025.00 | 5,025.00 | 12,055,100 |
Apr 05, 2024 | 5,350.00 | 5,400.00 | 5,275.00 | 5,275.00 | 5,275.00 | 3,500,400 |
Apr 04, 2024 | 5,250.00 | 5,400.00 | 5,225.00 | 5,325.00 | 5,325.00 | 9,401,800 |
Apr 03, 2024 | 5,375.00 | 5,375.00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,016,500 |
Apr 02, 2024 | 5,250.00 | 5,375.00 | 5,175.00 | 5,350.00 | 5,350.00 | 10,163,000 |
Apr 01, 2024 | 5,250.00 | 5,250.00 | 5,125.00 | 5,200.00 | 5,200.00 | 3,534,900 |
Mar 28, 2024 | 5,175.00 | 5,250.00 | 5,125.00 | 5,250.00 | 5,250.00 | 8,496,000 |
Mar 27, 2024 | 5,200.00 | 5,250.00 | 5,100.00 | 5,175.00 | 5,175.00 | 11,452,600 |
Mar 26, 2024 | 5,275.00 | 5,275.00 | 5,125.00 | 5,225.00 | 5,225.00 | 13,313,900 |
Mar 25, 2024 | 5,325.00 | 5,325.00 | 5,200.00 | 5,300.00 | 5,300.00 | 5,159,600 |
Mar 22, 2024 | 5,300.00 | 5,300.00 | 5,175.00 | 5,300.00 | 5,300.00 | 6,962,900 |
Mar 21, 2024 | 5,300.00 | 5,300.00 | 5,200.00 | 5,275.00 | 5,275.00 | 4,945,800 |
Mar 20, 2024 | 5,325.00 | 5,325.00 | 5,175.00 | 5,300.00 | 5,300.00 | 4,715,300 |
Mar 19, 2024 | 5,200.00 | 5,325.00 | 5,150.00 | 5,325.00 | 5,325.00 | 7,749,700 |
Mar 18, 2024 | 5,225.00 | 5,250.00 | 5,125.00 | 5,150.00 | 5,150.00 | 6,645,300 |
Mar 15, 2024 | 5,250.00 | 5,300.00 | 5,175.00 | 5,225.00 | 5,225.00 | 16,980,700 |
Mar 14, 2024 | 5,150.00 | 5,250.00 | 5,150.00 | 5,250.00 | 5,250.00 | 10,787,800 |
Mar 13, 2024 | 5,175.00 | 5,225.00 | 5,125.00 | 5,150.00 | 5,150.00 | 5,509,400 |
Mar 08, 2024 | 5,125.00 | 5,225.00 | 5,100.00 | 5,175.00 | 5,175.00 | 11,083,800 |
Mar 07, 2024 | 4,900.00 | 5,150.00 | 4,890.00 | 5,100.00 | 5,100.00 | 20,514,400 |
Mar 06, 2024 | 4,830.00 | 4,930.00 | 4,830.00 | 4,890.00 | 4,890.00 | 6,043,100 |
Mar 05, 2024 | 4,900.00 | 4,900.00 | 4,830.00 | 4,830.00 | 4,830.00 | 6,479,700 |
Mar 04, 2024 | 4,930.00 | 4,990.00 | 4,900.00 | 4,900.00 | 4,900.00 | 9,493,000 |
Mar 01, 2024 | 4,830.00 | 4,980.00 | 4,830.00 | 4,930.00 | 4,930.00 | 10,844,200 |
Feb 29, 2024 | 4,890.00 | 4,900.00 | 4,820.00 | 4,840.00 | 4,840.00 | 9,172,500 |
Feb 28, 2024 | 4,910.00 | 4,910.00 | 4,850.00 | 4,890.00 | 4,890.00 | 3,206,900 |
Feb 27, 2024 | 4,930.00 | 4,930.00 | 4,850.00 | 4,890.00 | 4,890.00 | 7,635,500 |
Feb 26, 2024 | 4,780.00 | 4,930.00 | 4,740.00 | 4,910.00 | 4,910.00 | 12,472,700 |
Feb 23, 2024 | 4,800.00 | 4,800.00 | 4,740.00 | 4,740.00 | 4,740.00 | 2,554,200 |
Feb 22, 2024 | 4,750.00 | 4,810.00 | 4,720.00 | 4,800.00 | 4,800.00 | 4,356,800 |
Feb 21, 2024 | 4,800.00 | 4,800.00 | 4,700.00 | 4,720.00 | 4,720.00 | 7,742,500 |
Feb 20, 2024 | 4,750.00 | 4,830.00 | 4,750.00 | 4,800.00 | 4,800.00 | 5,260,900 |
Feb 19, 2024 | 4,800.00 | 4,800.00 | 4,720.00 | 4,750.00 | 4,750.00 | 2,937,200 |
Feb 16, 2024 | 4,900.00 | 4,900.00 | 4,740.00 | 4,800.00 | 4,800.00 | 9,428,400 |
Feb 15, 2024 | 4,800.00 | 4,920.00 | 4,800.00 | 4,900.00 | 4,900.00 | 14,393,100 |
Feb 13, 2024 | 4,750.00 | 4,820.00 | 4,720.00 | 4,760.00 | 4,760.00 | 4,030,900 |
Feb 12, 2024 | 4,730.00 | 4,780.00 | 4,650.00 | 4,750.00 | 4,750.00 | 8,892,600 |
Feb 07, 2024 | 4,840.00 | 4,840.00 | 4,710.00 | 4,710.00 | 4,710.00 | 6,442,300 |
Feb 06, 2024 | 4,750.00 | 4,860.00 | 4,710.00 | 4,840.00 | 4,840.00 | 10,850,900 |
Feb 05, 2024 | 4,640.00 | 4,780.00 | 4,610.00 | 4,720.00 | 4,720.00 | 11,620,400 |
Feb 02, 2024 | 4,450.00 | 4,650.00 | 4,430.00 | 4,640.00 | 4,640.00 | 8,399,800 |
Feb 01, 2024 | 4,480.00 | 4,510.00 | 4,410.00 | 4,440.00 | 4,440.00 | 8,492,600 |
Jan 31, 2024 | 4,530.00 | 4,570.00 | 4,480.00 | 4,480.00 | 4,480.00 | 8,787,300 |
Jan 30, 2024 | 4,520.00 | 4,550.00 | 4,510.00 | 4,530.00 | 4,530.00 | 5,539,800 |
Jan 29, 2024 | 4,490.00 | 4,550.00 | 4,490.00 | 4,550.00 | 4,550.00 | 3,865,800 |
Jan 26, 2024 | 4,590.00 | 4,590.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,976,300 |
Jan 25, 2024 | 4,620.00 | 4,650.00 | 4,570.00 | 4,590.00 | 4,590.00 | 4,656,100 |
Jan 24, 2024 | 4,550.00 | 4,600.00 | 4,510.00 | 4,600.00 | 4,600.00 | 3,752,900 |
Jan 23, 2024 | 4,570.00 | 4,590.00 | 4,490.00 | 4,550.00 | 4,550.00 | 6,736,300 |
Jan 22, 2024 | 4,650.00 | 4,680.00 | 4,550.00 | 4,560.00 | 4,560.00 | 6,598,100 |
Jan 19, 2024 | 4,710.00 | 4,710.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,717,000 |
Jan 18, 2024 | 4,730.00 | 4,760.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,453,400 |
Jan 17, 2024 | 4,710.00 | 4,760.00 | 4,650.00 | 4,730.00 | 4,730.00 | 10,204,800 |
Jan 16, 2024 | 4,760.00 | 4,760.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,470,600 |
Jan 15, 2024 | 4,680.00 | 4,760.00 | 4,680.00 | 4,730.00 | 4,730.00 | 5,984,300 |
Jan 12, 2024 | 4,680.00 | 4,710.00 | 4,610.00 | 4,680.00 | 4,680.00 | 10,100,900 |
Jan 11, 2024 | 4,800.00 | 4,800.00 | 4,650.00 | 4,660.00 | 4,660.00 | 15,147,400 |
Jan 10, 2024 | 4,820.00 | 4,850.00 | 4,730.00 | 4,770.00 | 4,770.00 | 9,794,700 |
Jan 09, 2024 | 4,920.00 | 4,950.00 | 4,810.00 | 4,820.00 | 4,820.00 | 10,576,800 |
Jan 08, 2024 | 4,950.00 | 4,950.00 | 4,910.00 | 4,920.00 | 4,920.00 | 6,595,200 |
Jan 05, 2024 | 4,960.00 | 4,980.00 | 4,940.00 | 4,950.00 | 4,950.00 | 6,935,500 |
Jan 04, 2024 | 4,970.00 | 5,000.00 | 4,950.00 | 4,960.00 | 4,960.00 | 7,863,600 |
Jan 03, 2024 | 5,025.00 | 5,025.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,304,300 |
Jan 02, 2024 | 5,050.00 | 5,050.00 | 4,970.00 | 5,025.00 | 5,025.00 | 4,646,900 |
Dec 29, 2023 | 5,025.00 | 5,050.00 | 5,000.00 | 5,025.00 | 5,025.00 | 3,425,800 |
Dec 28, 2023 | 5,000.00 | 5,050.00 | 4,960.00 | 5,025.00 | 5,025.00 | 3,906,300 |
Dec 27, 2023 | 5,000.00 | 5,025.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,851,900 |
Dec 22, 2023 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,057,100 |
Dec 21, 2023 | 5,025.00 | 5,025.00 | 4,990.00 | 5,025.00 | 5,025.00 | 5,014,900 |
Dec 20, 2023 | 5,075.00 | 5,075.00 | 5,000.00 | 5,025.00 | 5,025.00 | 2,498,900 |
Dec 19, 2023 | 4,990.00 | 5,075.00 | 4,980.00 | 5,075.00 | 5,075.00 | 1,210,200 |
Dec 18, 2023 | 5,000.00 | 5,025.00 | 4,950.00 | 4,970.00 | 4,970.00 | 6,879,500 |
Dec 15, 2023 | 5,125.00 | 5,150.00 | 5,000.00 | 5,000.00 | 5,000.00 | 16,216,100 |
Dec 14, 2023 | 5,075.00 | 5,150.00 | 5,025.00 | 5,125.00 | 5,125.00 | 4,271,900 |
Dec 13, 2023 | 5,025.00 | 5,050.00 | 4,990.00 | 5,050.00 | 5,050.00 | 3,196,400 |
Dec 12, 2023 | 5,100.00 | 5,100.00 | 4,990.00 | 5,000.00 | 5,000.00 | 5,130,300 |
Dec 11, 2023 | 5,025.00 | 5,075.00 | 5,000.00 | 5,075.00 | 5,075.00 | 4,147,300 |
Dec 08, 2023 | 5,025.00 | 5,050.00 | 4,970.00 | 5,025.00 | 5,025.00 | 7,221,600 |
Dec 07, 2023 | 5,050.00 | 5,075.00 | 4,960.00 | 4,980.00 | 4,980.00 | 5,883,500 |
Dec 06, 2023 | 5,100.00 | 5,125.00 | 5,025.00 | 5,050.00 | 5,050.00 | 6,355,600 |
Dec 05, 2023 | 5,025.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,100.00 | 12,752,800 |
Dec 04, 2023 | 5,050.00 | 5,125.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,118,000 |
Dec 01, 2023 | 5,075.00 | 5,175.00 | 5,000.00 | 5,000.00 | 5,000.00 | 14,371,900 |
Nov 30, 2023 | 5,075.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 30,374,300 |
Nov 29, 2023 | 5,300.00 | 5,300.00 | 5,025.00 | 5,050.00 | 5,050.00 | 12,990,400 |
Nov 28, 2023 | 5,225.00 | 5,325.00 | 5,125.00 | 5,275.00 | 5,275.00 | 33,088,800 |
Nov 27, 2023 | 5,275.00 | 5,375.00 | 5,250.00 | 5,275.00 | 5,275.00 | 3,778,500 |
Nov 24, 2023 | 5,425.00 | 5,425.00 | 5,200.00 | 5,275.00 | 5,275.00 | 6,134,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |