Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 3,390.00 | 3,390.00 | 3,339.00 | 3,340.00 | 3,340.00 | 55,972 |
May 20, 2024 | 3,322.00 | 3,377.00 | 3,322.00 | 3,363.00 | 3,363.00 | 478,955 |
May 17, 2024 | 3,345.00 | 3,362.00 | 3,328.00 | 3,354.00 | 3,354.00 | 209,297 |
May 16, 2024 | 3,316.00 | 3,383.00 | 3,316.00 | 3,366.00 | 3,366.00 | 110,891 |
May 15, 2024 | 3,301.00 | 3,388.00 | 3,301.00 | 3,387.00 | 3,387.00 | 484,497 |
May 14, 2024 | 3,381.00 | 3,372.00 | 3,284.00 | 3,365.00 | 3,365.00 | 466,965 |
May 13, 2024 | 3,298.00 | 3,371.00 | 3,298.00 | 3,362.00 | 3,362.00 | 560,253 |
May 10, 2024 | 3,288.00 | 3,343.00 | 3,284.00 | 3,329.00 | 3,329.00 | 723,442 |
May 09, 2024 | 3,297.00 | 3,330.00 | 3,276.00 | 3,300.00 | 3,300.00 | 474,234 |
May 08, 2024 | 3,296.00 | 3,330.00 | 3,279.00 | 3,330.00 | 3,330.00 | 569,122 |
May 07, 2024 | 3,309.00 | 3,300.00 | 3,266.00 | 3,285.00 | 3,285.00 | 229,794 |
May 06, 2024 | 3,330.00 | 3,318.00 | 3,175.00 | 3,291.00 | 3,291.00 | 391,249 |
May 03, 2024 | 3,299.00 | 3,320.00 | 3,237.00 | 3,300.00 | 3,300.00 | 944,171 |
May 02, 2024 | 3,340.00 | 3,305.00 | 3,210.00 | 3,279.00 | 3,279.00 | 468,703 |
Apr 30, 2024 | 3,255.00 | 3,347.00 | 3,221.00 | 3,262.00 | 3,262.00 | 1,234,719 |
Apr 29, 2024 | 3,220.00 | 3,321.00 | 3,218.00 | 3,298.00 | 3,298.00 | 406,300 |
Apr 26, 2024 | 3,121.00 | 3,254.00 | 3,091.00 | 3,254.00 | 3,254.00 | 874,456 |
Apr 25, 2024 | 3,050.00 | 3,130.00 | 3,074.00 | 3,081.00 | 3,081.00 | 727,965 |
Apr 24, 2024 | 3,086.00 | 3,132.00 | 3,059.00 | 3,062.00 | 3,062.00 | 408,141 |
Apr 23, 2024 | 3,100.00 | 3,132.00 | 3,061.00 | 3,066.00 | 3,066.00 | 397,601 |
Apr 22, 2024 | 3,133.00 | 3,160.00 | 3,073.00 | 3,100.00 | 3,100.00 | 397,215 |
Apr 19, 2024 | 3,112.00 | 3,129.00 | 3,067.00 | 3,110.00 | 3,110.00 | 1,522,102 |
Apr 18, 2024 | 3,131.00 | 3,137.00 | 3,074.00 | 3,121.00 | 3,121.00 | 340,560 |
Apr 17, 2024 | 3,100.00 | 3,151.00 | 3,099.00 | 3,134.00 | 3,134.00 | 504,195 |
Apr 16, 2024 | 3,216.00 | 3,216.00 | 3,107.00 | 3,150.00 | 3,150.00 | 706,854 |
Apr 15, 2024 | 3,210.00 | 3,263.00 | 3,205.00 | 3,223.00 | 3,223.00 | 707,192 |
Apr 12, 2024 | 3,224.00 | 3,263.00 | 3,210.00 | 3,210.00 | 3,210.00 | 130,250 |
Apr 11, 2024 | 3,234.00 | 3,250.00 | 3,176.00 | 3,237.00 | 3,237.00 | 1,259,618 |
Apr 10, 2024 | 3,220.00 | 3,292.00 | 3,220.00 | 3,233.00 | 3,233.00 | 385,723 |
Apr 09, 2024 | 3,378.00 | 3,378.00 | 3,252.00 | 3,276.00 | 3,276.00 | 464,198 |
Apr 08, 2024 | 3,250.00 | 3,300.00 | 3,250.00 | 3,290.00 | 3,290.00 | 174,605 |
Apr 05, 2024 | 3,285.00 | 3,292.00 | 3,252.00 | 3,289.00 | 3,289.00 | 263,321 |
Apr 04, 2024 | 3,225.00 | 3,311.00 | 3,225.00 | 3,290.00 | 3,290.00 | 548,480 |
Apr 03, 2024 | 3,193.00 | 3,245.00 | 3,193.00 | 3,225.00 | 3,225.00 | 809,711 |
Apr 02, 2024 | 3,215.00 | 3,271.00 | 3,215.00 | 3,252.00 | 3,252.00 | 256,633 |
Mar 28, 2024 | 3,222.00 | 3,267.00 | 3,222.00 | 3,252.00 | 3,252.00 | 362,762 |
Mar 27, 2024 | 3,220.00 | 3,270.00 | 3,199.00 | 3,238.00 | 3,238.00 | 303,558 |
Mar 26, 2024 | 3,339.00 | 3,339.00 | 3,226.00 | 3,250.00 | 3,250.00 | 548,085 |
Mar 25, 2024 | 3,378.00 | 3,400.00 | 3,284.00 | 3,292.00 | 3,292.00 | 756,959 |
Mar 22, 2024 | 3,211.00 | 3,381.00 | 3,245.00 | 3,381.00 | 3,381.00 | 277,027 |
Mar 20, 2024 | 3,234.00 | 3,285.00 | 3,214.00 | 3,274.00 | 3,274.00 | 197,663 |
Mar 19, 2024 | 3,210.00 | 3,234.00 | 3,172.00 | 3,226.00 | 3,226.00 | 333,459 |
Mar 18, 2024 | 3,399.00 | 3,400.00 | 3,205.00 | 3,219.00 | 3,219.00 | 877,691 |
Mar 15, 2024 | 3,251.00 | 3,406.00 | 3,229.00 | 3,400.00 | 3,400.00 | 2,158,981 |
Mar 14, 2024 | 3,250.00 | 3,269.00 | 3,201.00 | 3,215.00 | 3,215.00 | 708,896 |
Mar 13, 2024 | 3,221.00 | 3,247.00 | 3,204.00 | 3,242.00 | 3,242.00 | 388,495 |
Mar 12, 2024 | 3,210.00 | 3,275.00 | 3,223.00 | 3,234.00 | 3,234.00 | 585,382 |
Mar 11, 2024 | 3,213.00 | 3,240.00 | 3,191.00 | 3,233.00 | 3,233.00 | 521,650 |
Mar 08, 2024 | 3,229.00 | 3,249.00 | 3,204.00 | 3,223.00 | 3,223.00 | 310,643 |
Mar 07, 2024 | 3,185.00 | 3,229.00 | 3,143.00 | 3,220.00 | 3,220.00 | 703,107 |
Mar 06, 2024 | 3,130.00 | 3,180.00 | 3,089.00 | 3,179.00 | 3,179.00 | 432,481 |
Mar 05, 2024 | 2,973.00 | 3,095.00 | 2,973.00 | 3,095.00 | 3,095.00 | 558,505 |
Mar 04, 2024 | 3,075.00 | 3,100.00 | 3,044.00 | 3,052.00 | 3,052.00 | 239,726 |
Mar 01, 2024 | 3,027.00 | 3,066.00 | 3,000.00 | 3,066.00 | 3,066.00 | 249,112 |
Feb 29, 2024 | 3,075.00 | 3,096.00 | 3,043.00 | 3,054.00 | 3,054.00 | 672,173 |
Feb 28, 2024 | 3,065.00 | 3,069.00 | 3,010.00 | 3,059.00 | 3,059.00 | 498,126 |
Feb 27, 2024 | 3,010.00 | 3,089.00 | 3,010.00 | 3,058.00 | 3,058.00 | 395,476 |
Feb 26, 2024 | 2,985.00 | 3,092.00 | 2,977.00 | 3,080.00 | 3,080.00 | 782,773 |
Feb 23, 2024 | 2,890.00 | 3,038.00 | 2,890.00 | 3,023.00 | 3,023.00 | 655,662 |
Feb 22, 2024 | 2,946.00 | 2,982.00 | 2,891.00 | 2,920.00 | 2,920.00 | 238,910 |
Feb 21, 2024 | 2,936.00 | 2,984.00 | 2,935.00 | 2,964.00 | 2,964.00 | 265,358 |
Feb 20, 2024 | 2,890.00 | 2,948.00 | 2,890.00 | 2,924.00 | 2,924.00 | 279,127 |
Feb 19, 2024 | 2,895.00 | 2,910.00 | 2,870.00 | 2,905.00 | 2,905.00 | 76,771 |
Feb 16, 2024 | 2,901.00 | 2,934.00 | 2,870.00 | 2,924.00 | 2,924.00 | 445,444 |
Feb 15, 2024 | 2,861.00 | 2,943.00 | 2,864.00 | 2,901.00 | 2,901.00 | 474,813 |
Feb 14, 2024 | 2,887.00 | 2,955.00 | 2,863.00 | 2,898.00 | 2,898.00 | 320,684 |
Feb 13, 2024 | 2,970.00 | 2,977.00 | 2,882.00 | 2,908.00 | 2,908.00 | 221,515 |
Feb 12, 2024 | 3,012.00 | 3,069.00 | 2,941.00 | 2,977.00 | 2,977.00 | 149,566 |
Feb 09, 2024 | 3,060.00 | 3,075.00 | 2,997.00 | 3,010.00 | 3,010.00 | 300,539 |
Feb 08, 2024 | 3,016.00 | 3,075.00 | 2,983.00 | 3,065.00 | 3,065.00 | 828,358 |
Feb 07, 2024 | 3,024.00 | 3,046.00 | 2,984.00 | 2,995.00 | 2,995.00 | 362,963 |
Feb 06, 2024 | 3,094.00 | 3,120.00 | 3,028.00 | 3,028.00 | 3,028.00 | 438,333 |
Feb 05, 2024 | 2,960.00 | 3,085.00 | 2,960.00 | 3,085.00 | 3,085.00 | 323,915 |
Feb 02, 2024 | 2,998.00 | 3,045.00 | 2,969.50 | 3,045.00 | 3,045.00 | 638,238 |
Feb 01, 2024 | 2,989.00 | 3,039.00 | 2,978.00 | 3,000.00 | 3,000.00 | 864,824 |
Jan 31, 2024 | 3,005.00 | 3,030.00 | 2,997.00 | 3,014.00 | 3,014.00 | 323,072 |
Jan 30, 2024 | 2,941.00 | 3,042.00 | 2,975.00 | 3,011.00 | 3,011.00 | 393,498 |
Jan 29, 2024 | 3,045.00 | 3,045.00 | 3,000.00 | 3,023.00 | 3,023.00 | 674,614 |
Jan 26, 2024 | 2,995.00 | 3,034.00 | 2,930.00 | 3,025.00 | 3,025.00 | 56,311,181 |
Jan 25, 2024 | 2,979.00 | 3,044.00 | 2,960.00 | 2,996.00 | 2,996.00 | 217,141 |
Jan 24, 2024 | 3,020.00 | 3,020.00 | 2,950.00 | 2,975.00 | 2,975.00 | 206,331 |
Jan 23, 2024 | 2,975.00 | 3,006.00 | 2,964.00 | 2,990.00 | 2,990.00 | 236,736 |
Jan 22, 2024 | 2,851.00 | 2,986.00 | 2,720.00 | 2,975.00 | 2,975.00 | 257,159 |
Jan 19, 2024 | 2,918.00 | 2,964.00 | 2,900.00 | 2,930.00 | 2,930.00 | 115,193 |
Jan 18, 2024 | 2,840.00 | 3,004.00 | 2,725.00 | 2,928.00 | 2,928.00 | 168,775 |
Jan 17, 2024 | 2,876.00 | 2,898.00 | 2,853.00 | 2,883.00 | 2,883.00 | 228,752 |
Jan 16, 2024 | 2,938.00 | 2,938.00 | 2,880.00 | 2,880.00 | 2,880.00 | 235,157 |
Jan 15, 2024 | 2,907.00 | 2,940.00 | 2,896.00 | 2,927.00 | 2,927.00 | 294,188 |
Jan 12, 2024 | 2,954.00 | 2,971.00 | 2,877.00 | 2,897.00 | 2,897.00 | 243,808 |
Jan 11, 2024 | 2,978.00 | 3,021.00 | 2,963.00 | 2,975.00 | 2,975.00 | 265,966 |
Jan 10, 2024 | 2,938.00 | 3,041.00 | 2,938.00 | 2,988.00 | 2,988.00 | 355,198 |
Jan 09, 2024 | 3,050.00 | 3,050.00 | 2,907.00 | 2,951.00 | 2,951.00 | 210,018 |
Jan 08, 2024 | 2,900.00 | 3,035.00 | 2,919.00 | 3,023.00 | 3,023.00 | 234,224 |
Jan 05, 2024 | 2,982.00 | 2,993.00 | 2,926.00 | 2,962.00 | 2,962.00 | 176,448 |
Jan 04, 2024 | 3,000.00 | 3,007.00 | 2,934.00 | 2,949.00 | 2,949.00 | 91,460 |
Jan 03, 2024 | 3,000.00 | 3,000.00 | 2,933.00 | 2,968.00 | 2,968.00 | 102,943 |
Jan 02, 2024 | 3,049.00 | 3,098.00 | 2,986.00 | 2,987.00 | 2,987.00 | 219,243 |
Dec 29, 2023 | 2,997.00 | 3,094.00 | 2,997.00 | 3,069.00 | 3,069.00 | 166,381 |
Dec 28, 2023 | 2,977.00 | 3,019.00 | 2,894.00 | 3,015.00 | 3,015.00 | 203,514 |
Dec 27, 2023 | 2,935.00 | 3,007.00 | 2,928.00 | 2,999.00 | 2,999.00 | 463,078 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |