Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 4,135.00 | 4,300.00 | 4,135.00 | 4,290.00 | 4,290.00 | 62,561 |
Apr 25, 2024 | 4,145.00 | 4,240.00 | 4,145.00 | 4,220.00 | 4,220.00 | 35,655 |
Apr 24, 2024 | 4,240.00 | 4,270.00 | 4,215.00 | 4,235.00 | 4,235.00 | 55,703 |
Apr 23, 2024 | 4,195.00 | 4,295.00 | 4,125.00 | 4,260.00 | 4,260.00 | 209,485 |
Apr 22, 2024 | 4,205.00 | 4,240.00 | 4,170.00 | 4,185.00 | 4,185.00 | 128,772 |
Apr 19, 2024 | 4,035.00 | 4,130.00 | 4,035.00 | 4,130.00 | 4,130.00 | 84,342 |
Apr 18, 2024 | 4,050.00 | 4,125.00 | 4,050.00 | 4,090.00 | 4,090.00 | 298,301 |
Apr 17, 2024 | 4,005.00 | 4,085.00 | 4,005.00 | 4,040.00 | 4,040.00 | 108,798 |
Apr 16, 2024 | 4,025.00 | 4,055.00 | 4,010.00 | 4,015.00 | 4,015.00 | 67,185 |
Apr 15, 2024 | 4,120.00 | 4,125.00 | 4,074.00 | 4,110.00 | 4,110.00 | 38,299 |
Apr 12, 2024 | 4,155.00 | 4,185.00 | 4,105.00 | 4,105.00 | 4,105.00 | 66,949 |
Apr 11, 2024 | 4,170.00 | 4,171.00 | 4,115.00 | 4,135.00 | 4,135.00 | 86,512 |
Apr 10, 2024 | 4,205.00 | 4,205.00 | 4,120.00 | 4,145.00 | 4,145.00 | 107,634 |
Apr 09, 2024 | 4,025.00 | 4,125.38 | 4,025.00 | 4,100.00 | 4,100.00 | 64,891 |
Apr 08, 2024 | 4,080.00 | 4,135.00 | 4,080.00 | 4,100.00 | 4,100.00 | 37,198 |
Apr 05, 2024 | 4,050.00 | 4,130.00 | 4,040.00 | 4,105.00 | 4,105.00 | 84,751 |
Apr 04, 2024 | 4,010.00 | 4,130.00 | 4,010.00 | 4,120.00 | 4,120.00 | 39,751 |
Apr 03, 2024 | 4,030.00 | 4,135.00 | 4,030.00 | 4,135.00 | 4,135.00 | 55,039 |
Apr 02, 2024 | 3,995.00 | 4,120.00 | 3,995.00 | 4,085.00 | 4,085.00 | 69,052 |
Mar 28, 2024 | 4,124.00 | 4,148.00 | 4,072.00 | 4,096.00 | 4,096.00 | 83,774 |
Mar 27, 2024 | 4,144.00 | 4,178.00 | 4,116.00 | 4,116.00 | 4,116.00 | 77,712 |
Mar 26, 2024 | 4,070.00 | 4,156.00 | 4,061.36 | 4,154.00 | 4,154.00 | 92,271 |
Mar 25, 2024 | 4,120.00 | 4,146.00 | 4,072.00 | 4,080.00 | 4,080.00 | 70,640 |
Mar 22, 2024 | 4,174.00 | 4,182.00 | 4,113.00 | 4,144.00 | 4,144.00 | 89,180 |
Mar 21, 2024 | 4,174.00 | 4,210.00 | 4,120.22 | 4,164.00 | 4,164.00 | 79,159 |
Mar 20, 2024 | 4,060.00 | 4,160.00 | 4,060.00 | 4,128.00 | 4,128.00 | 112,068 |
Mar 19, 2024 | 4,124.00 | 4,143.19 | 4,050.00 | 4,060.00 | 4,060.00 | 59,480 |
Mar 18, 2024 | 3,970.00 | 4,112.00 | 3,970.00 | 4,112.00 | 4,112.00 | 46,338 |
Mar 15, 2024 | 4,090.00 | 4,090.00 | 4,032.00 | 4,050.00 | 4,050.00 | 314,175 |
Mar 14, 2024 | 4,060.00 | 4,145.10 | 4,040.00 | 4,066.00 | 4,066.00 | 49,576 |
Mar 13, 2024 | 4,050.00 | 4,174.00 | 4,050.00 | 4,134.00 | 4,134.00 | 102,493 |
Mar 12, 2024 | 4,062.00 | 4,142.00 | 4,062.00 | 4,114.00 | 4,114.00 | 116,010 |
Mar 11, 2024 | 4,150.00 | 4,150.00 | 4,062.00 | 4,072.00 | 4,072.00 | 153,422 |
Mar 08, 2024 | 4,032.00 | 4,108.00 | 4,004.56 | 4,108.00 | 4,108.00 | 85,504 |
Mar 07, 2024 | 3,986.00 | 4,058.00 | 3,982.00 | 4,032.00 | 4,032.00 | 89,369 |
Mar 06, 2024 | 4,042.00 | 4,042.00 | 3,938.00 | 3,982.00 | 3,982.00 | 85,939 |
Mar 05, 2024 | 3,870.00 | 3,964.00 | 3,870.00 | 3,950.00 | 3,950.00 | 148,479 |
Mar 04, 2024 | 3,810.00 | 3,936.00 | 3,810.00 | 3,900.00 | 3,900.00 | 26,116 |
Mar 01, 2024 | 3,858.00 | 3,908.00 | 3,818.00 | 3,904.00 | 3,904.00 | 100,041 |
Feb 29, 2024 | 3,788.00 | 3,884.00 | 3,788.00 | 3,846.00 | 3,846.00 | 121,930 |
Feb 28, 2024 | 3,966.00 | 3,966.00 | 3,850.00 | 3,850.00 | 3,850.00 | 50,741 |
Feb 27, 2024 | 3,856.00 | 3,942.00 | 3,856.00 | 3,916.00 | 3,916.00 | 62,036 |
Feb 26, 2024 | 3,958.00 | 3,958.00 | 3,792.00 | 3,936.00 | 3,936.00 | 50,125 |
Feb 23, 2024 | 3,920.00 | 3,938.58 | 3,852.00 | 3,880.00 | 3,880.00 | 117,701 |
Feb 22, 2024 | 3,964.00 | 3,964.00 | 3,914.00 | 3,946.00 | 3,946.00 | 37,842 |
Feb 21, 2024 | 3,954.00 | 3,972.00 | 3,940.00 | 3,948.00 | 3,948.00 | 52,529 |
Feb 20, 2024 | 3,962.00 | 3,998.00 | 3,938.00 | 3,974.00 | 3,974.00 | 70,198 |
Feb 19, 2024 | 3,926.00 | 3,994.00 | 3,915.72 | 3,982.00 | 3,982.00 | 85,934 |
Feb 16, 2024 | 4,044.00 | 4,044.00 | 3,922.00 | 3,926.00 | 3,926.00 | 62,406 |
Feb 15, 2024 | 4,010.00 | 4,010.00 | 3,946.00 | 3,950.00 | 3,950.00 | 57,493 |
Feb 14, 2024 | 4,016.00 | 4,048.00 | 3,972.91 | 3,990.00 | 3,990.00 | 62,124 |
Feb 13, 2024 | 4,088.00 | 4,088.00 | 3,978.00 | 3,986.00 | 3,986.00 | 117,443 |
Feb 12, 2024 | 4,068.00 | 4,092.00 | 4,048.00 | 4,060.00 | 4,060.00 | 46,458 |
Feb 09, 2024 | 4,028.00 | 4,076.00 | 4,018.00 | 4,048.00 | 4,048.00 | 61,209 |
Feb 08, 2024 | 3,990.00 | 4,092.00 | 3,990.00 | 4,052.00 | 4,052.00 | 149,392 |
Feb 07, 2024 | 4,094.00 | 4,098.00 | 4,050.00 | 4,060.00 | 4,060.00 | 83,210 |
Feb 06, 2024 | 4,164.00 | 4,164.00 | 3,994.00 | 4,096.00 | 4,096.00 | 53,236 |
Feb 05, 2024 | 4,078.00 | 4,093.02 | 4,044.00 | 4,054.00 | 4,054.00 | 211,224 |
Feb 02, 2024 | 4,194.00 | 4,194.00 | 4,048.00 | 4,060.00 | 4,060.00 | 69,672 |
Feb 01, 2024 | 4,094.00 | 4,112.00 | 3,962.00 | 4,112.00 | 4,112.00 | 145,336 |
Jan 31, 2024 | 3,954.00 | 4,024.00 | 3,954.00 | 4,024.00 | 4,024.00 | 112,511 |
Jan 30, 2024 | 3,986.00 | 4,020.40 | 3,972.00 | 3,994.00 | 3,994.00 | 68,300 |
Jan 29, 2024 | 4,138.00 | 4,138.00 | 3,992.00 | 3,992.00 | 3,992.00 | 43,868 |
Jan 26, 2024 | 4,050.00 | 4,052.00 | 4,006.00 | 4,044.00 | 4,044.00 | 55,959 |
Jan 25, 2024 | 3,996.00 | 4,032.00 | 3,958.00 | 4,006.00 | 4,006.00 | 78,996 |
Jan 24, 2024 | 4,022.00 | 4,026.00 | 3,984.00 | 3,994.00 | 3,994.00 | 54,007 |
Jan 23, 2024 | 4,040.00 | 4,040.00 | 3,956.00 | 3,998.00 | 3,998.00 | 126,665 |
Jan 22, 2024 | 3,968.00 | 4,048.00 | 3,950.00 | 3,988.00 | 3,988.00 | 55,032 |
Jan 19, 2024 | 3,942.00 | 3,968.00 | 3,924.00 | 3,960.00 | 3,960.00 | 57,664 |
Jan 18, 2024 | 3,966.00 | 4,007.17 | 3,902.00 | 3,902.00 | 3,902.00 | 118,457 |
Jan 17, 2024 | 3,914.00 | 3,914.00 | 3,834.00 | 3,888.00 | 3,888.00 | 98,378 |
Jan 16, 2024 | 3,880.00 | 3,930.00 | 3,851.24 | 3,914.00 | 3,914.00 | 405,689 |
Jan 15, 2024 | 3,839.14 | 3,936.00 | 3,824.00 | 3,864.00 | 3,864.00 | 189,267 |
Jan 12, 2024 | 3,828.00 | 3,874.00 | 3,802.00 | 3,836.00 | 3,836.00 | 46,916 |
Jan 11, 2024 | 3,758.00 | 3,872.00 | 3,758.00 | 3,802.00 | 3,802.00 | 88,229 |
Jan 10, 2024 | 3,800.00 | 3,854.00 | 3,800.00 | 3,852.00 | 3,852.00 | 86,048 |
Jan 09, 2024 | 3,962.00 | 3,962.00 | 3,830.00 | 3,830.00 | 3,830.00 | 74,170 |
Jan 08, 2024 | 3,926.00 | 3,926.00 | 3,824.00 | 3,878.00 | 3,878.00 | 56,731 |
Jan 05, 2024 | 3,862.00 | 3,884.92 | 3,796.00 | 3,830.00 | 3,830.00 | 72,743 |
Jan 04, 2024 | 3,952.00 | 3,952.00 | 3,746.00 | 3,902.00 | 3,902.00 | 104,712 |
Jan 03, 2024 | 3,858.00 | 3,858.00 | 3,756.00 | 3,812.00 | 3,812.00 | 52,434 |
Jan 02, 2024 | 3,728.00 | 3,842.00 | 3,728.00 | 3,798.00 | 3,798.00 | 46,309 |
Dec 29, 2023 | 3,812.00 | 3,934.00 | 3,798.00 | 3,808.00 | 3,808.00 | 35,005 |
Dec 28, 2023 | 3,924.00 | 3,992.00 | 3,740.00 | 3,840.00 | 3,840.00 | 45,711 |
Dec 27, 2023 | 3,944.00 | 3,984.00 | 3,858.00 | 3,902.00 | 3,902.00 | 38,118 |
Dec 22, 2023 | 3,882.00 | 3,901.64 | 3,802.00 | 3,892.00 | 3,892.00 | 20,015 |
Dec 21, 2023 | 3,874.00 | 3,928.88 | 3,768.00 | 3,890.00 | 3,890.00 | 78,277 |
Dec 20, 2023 | 3,840.00 | 3,914.00 | 3,828.00 | 3,864.00 | 3,864.00 | 300,032 |
Dec 19, 2023 | 3,914.00 | 3,914.00 | 3,784.00 | 3,812.00 | 3,812.00 | 247,295 |
Dec 18, 2023 | 3,844.00 | 3,898.00 | 3,764.00 | 3,836.00 | 3,836.00 | 70,022 |
Dec 15, 2023 | 3,848.00 | 3,930.00 | 3,820.00 | 3,820.00 | 3,820.00 | 433,926 |
Dec 14, 2023 | 3,924.00 | 3,985.36 | 3,916.00 | 3,936.00 | 3,936.00 | 62,153 |
Dec 14, 2023 | 22.7 Dividend | |||||
Dec 13, 2023 | 3,936.00 | 3,968.00 | 3,854.00 | 3,930.00 | 3,907.30 | 94,575 |
Dec 12, 2023 | 3,948.00 | 3,996.00 | 3,916.00 | 3,920.00 | 3,897.36 | 95,563 |
Dec 11, 2023 | 3,844.00 | 3,986.00 | 3,844.00 | 3,928.00 | 3,905.31 | 57,708 |
Dec 08, 2023 | 3,958.00 | 3,986.00 | 3,862.00 | 3,942.00 | 3,919.23 | 69,943 |
Dec 07, 2023 | 4,012.00 | 4,012.00 | 3,914.00 | 3,944.00 | 3,921.22 | 108,755 |
Dec 06, 2023 | 3,932.00 | 3,988.00 | 3,854.00 | 3,920.00 | 3,897.36 | 76,365 |
Dec 05, 2023 | 3,888.00 | 3,956.00 | 3,760.00 | 3,938.00 | 3,915.25 | 337,861 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |