Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 498,246.19 | 502,608.59 | 497,218.50 | 500,586.25 | 500,586.25 | 1,718,755,524,608 |
Apr 23, 2024 | 486,732.13 | 500,763.59 | 484,208.06 | 495,665.63 | 495,665.63 | 1,867,673,326,955 |
Apr 22, 2024 | 488,239.41 | 494,414.44 | 482,360.75 | 486,674.13 | 486,674.13 | 1,452,680,817,498 |
Apr 21, 2024 | 473,071.78 | 490,265.28 | 467,243.47 | 488,248.09 | 488,248.09 | 1,533,670,039,358 |
Apr 20, 2024 | 474,046.44 | 482,830.94 | 441,108.50 | 473,040.94 | 473,040.94 | 3,154,347,350,790 |
Apr 19, 2024 | 460,651.19 | 478,574.78 | 456,238.38 | 474,057.94 | 474,057.94 | 2,347,659,931,299 |
Apr 18, 2024 | 477,239.72 | 483,056.78 | 451,081.44 | 460,654.63 | 460,654.63 | 2,733,600,978,573 |
Apr 17, 2024 | 478,252.22 | 482,877.97 | 462,544.13 | 477,239.22 | 477,239.22 | 3,007,596,174,875 |
Apr 16, 2024 | 483,958.38 | 504,520.53 | 466,680.19 | 478,323.13 | 478,323.13 | 3,381,363,338,111 |
Apr 15, 2024 | 460,675.31 | 486,529.56 | 446,708.16 | 483,975.50 | 483,975.50 | 3,907,179,168,753 |
Apr 14, 2024 | 497,061.78 | 505,755.97 | 438,733.38 | 460,576.13 | 460,576.13 | 4,587,583,312,934 |
Apr 13, 2024 | 537,001.19 | 544,491.13 | 475,446.00 | 497,076.19 | 497,076.19 | 3,388,123,881,238 |
Apr 12, 2024 | 541,990.50 | 554,123.13 | 533,032.50 | 536,988.63 | 536,988.63 | 2,156,494,137,968 |
Apr 11, 2024 | 532,010.50 | 544,712.19 | 518,557.56 | 542,034.06 | 542,034.06 | 2,580,739,031,595 |
Apr 10, 2024 | 561,091.13 | 565,586.63 | 524,127.94 | 532,011.56 | 532,011.56 | 2,774,493,104,570 |
Apr 09, 2024 | 523,834.03 | 565,879.50 | 517,430.91 | 561,083.69 | 561,083.69 | 2,893,283,389,270 |
Apr 08, 2024 | 508,515.59 | 524,545.00 | 507,287.72 | 523,833.41 | 523,833.41 | 1,506,371,644,756 |
Apr 07, 2024 | 503,156.50 | 515,092.03 | 501,658.41 | 508,511.03 | 508,511.03 | 1,357,914,887,201 |
Apr 06, 2024 | 503,819.41 | 507,218.50 | 486,552.97 | 503,159.59 | 503,159.59 | 2,306,586,251,330 |
Apr 05, 2024 | 501,965.66 | 522,245.06 | 493,413.03 | 503,824.69 | 503,824.69 | 2,190,223,310,135 |
Apr 04, 2024 | 496,684.09 | 510,696.66 | 485,577.31 | 501,957.53 | 501,957.53 | 2,426,951,623,012 |
Apr 03, 2024 | 531,320.50 | 531,495.06 | 487,435.63 | 496,670.53 | 496,670.53 | 3,345,737,270,915 |
Apr 02, 2024 | 552,290.88 | 552,337.69 | 518,378.00 | 531,352.63 | 531,352.63 | 2,425,872,820,844 |
Apr 01, 2024 | 530,910.94 | 553,063.88 | 530,803.69 | 552,296.38 | 552,296.38 | 1,589,713,547,272 |
Mar 31, 2024 | 531,497.56 | 539,709.06 | 528,179.25 | 530,909.88 | 530,909.88 | 1,420,988,342,414 |
Mar 30, 2024 | 539,288.56 | 542,488.75 | 525,981.56 | 531,494.31 | 531,494.31 | 1,924,003,867,381 |
Mar 29, 2024 | 529,582.69 | 545,921.50 | 524,403.56 | 539,331.25 | 539,331.25 | 2,486,636,503,561 |
Mar 28, 2024 | 543,574.88 | 554,354.69 | 523,763.44 | 529,567.44 | 529,567.44 | 2,837,341,328,484 |
Mar 27, 2024 | 543,625.69 | 556,535.13 | 537,211.19 | 543,603.88 | 543,603.88 | 2,804,091,016,794 |
Mar 26, 2024 | 522,763.94 | 553,905.38 | 517,867.47 | 543,595.19 | 543,595.19 | 2,816,298,875,495 |
Mar 25, 2024 | 505,224.78 | 524,514.81 | 499,866.34 | 522,726.22 | 522,726.22 | 1,839,442,601,995 |
Mar 24, 2024 | 505,062.22 | 519,926.06 | 495,602.19 | 505,213.88 | 505,213.88 | 2,005,072,069,359 |
Mar 23, 2024 | 529,652.56 | 536,677.75 | 492,688.44 | 504,773.84 | 504,773.84 | 3,115,377,866,635 |
Mar 22, 2024 | 529,711.44 | 542,141.88 | 517,554.56 | 529,666.75 | 529,666.75 | 3,368,410,929,935 |
Mar 21, 2024 | 476,997.06 | 532,993.50 | 463,628.91 | 529,617.31 | 529,617.31 | 5,517,973,465,240 |
Mar 20, 2024 | 524,765.06 | 528,947.19 | 475,406.75 | 476,879.47 | 476,879.47 | 5,160,069,554,603 |
Mar 19, 2024 | 542,544.81 | 542,574.31 | 515,180.50 | 524,711.00 | 524,711.00 | 3,156,366,308,597 |
Mar 18, 2024 | 525,093.75 | 547,827.69 | 508,868.97 | 542,561.81 | 542,561.81 | 2,970,011,459,010 |
Mar 17, 2024 | 556,851.75 | 563,527.44 | 516,903.59 | 525,068.44 | 525,068.44 | 3,010,709,102,173 |
Mar 16, 2024 | 575,852.06 | 583,417.25 | 531,274.69 | 556,719.88 | 556,719.88 | 4,993,799,753,729 |
Mar 15, 2024 | 591,233.63 | 592,104.94 | 551,974.00 | 575,894.06 | 575,894.06 | 3,772,142,120,432 |
Mar 14, 2024 | 587,580.69 | 603,119.38 | 582,189.75 | 591,338.69 | 591,338.69 | 3,251,270,794,352 |
Mar 13, 2024 | 596,736.94 | 600,219.44 | 566,035.94 | 587,581.88 | 587,581.88 | 3,973,583,363,347 |
Mar 12, 2024 | 569,751.44 | 600,695.19 | 549,529.69 | 596,700.94 | 596,700.94 | 4,226,965,665,982 |
Mar 11, 2024 | 575,846.31 | 583,660.31 | 558,877.75 | 569,744.94 | 569,744.94 | 2,317,022,220,896 |
Mar 10, 2024 | 572,394.44 | 580,965.00 | 570,709.06 | 575,821.00 | 575,821.00 | 1,753,988,776,574 |
Mar 09, 2024 | 572,946.44 | 588,313.31 | 563,565.06 | 572,385.94 | 572,385.94 | 3,843,615,075,424 |
Mar 08, 2024 | 569,941.56 | 583,410.56 | 555,641.19 | 572,875.00 | 572,875.00 | 3,320,599,123,796 |
Mar 07, 2024 | 533,247.00 | 584,140.31 | 525,114.94 | 570,078.19 | 570,078.19 | 5,215,129,194,793 |
Mar 06, 2024 | 546,449.13 | 574,089.63 | 483,405.13 | 533,381.56 | 533,381.56 | 7,157,871,586,123 |
Mar 05, 2024 | 523,836.69 | 547,795.63 | 516,561.47 | 546,224.19 | 546,224.19 | 4,028,179,818,990 |
Mar 04, 2024 | 513,756.25 | 523,919.66 | 506,152.25 | 524,084.91 | 524,084.91 | 2,048,202,136,498 |
Mar 03, 2024 | 515,750.09 | 519,290.56 | 510,157.53 | 513,632.38 | 513,632.38 | 1,804,792,625,856 |
Mar 02, 2024 | 501,530.47 | 518,366.09 | 501,822.38 | 515,584.19 | 515,584.19 | 2,533,617,814,006 |
Mar 01, 2024 | 510,263.16 | 527,794.38 | 495,505.97 | 501,523.53 | 501,523.53 | 4,272,382,740,733 |
Feb 29, 2024 | 488,261.88 | 525,186.13 | 482,493.50 | 510,097.59 | 510,097.59 | 4,954,661,178,865 |
Feb 28, 2024 | 478,556.63 | 493,933.34 | 476,936.94 | 488,356.13 | 488,356.13 | 3,174,456,270,826 |
Feb 27, 2024 | 468,426.81 | 481,933.16 | 457,631.84 | 478,645.28 | 478,645.28 | 2,635,560,205,428 |
Feb 26, 2024 | 450,306.34 | 469,017.00 | 449,106.41 | 468,452.13 | 468,452.13 | 2,200,336,370,242 |
Feb 25, 2024 | 439,711.63 | 451,935.88 | 437,565.38 | 450,309.25 | 450,309.25 | 1,610,443,788,404 |
Feb 24, 2024 | 446,929.16 | 450,114.59 | 437,265.50 | 439,665.78 | 439,665.78 | 1,929,626,747,868 |
Feb 23, 2024 | 446,464.47 | 456,210.69 | 437,029.25 | 447,059.72 | 447,059.72 | 2,717,398,416,795 |
Feb 22, 2024 | 452,245.09 | 452,450.06 | 431,563.75 | 446,578.13 | 446,578.13 | 2,841,090,042,213 |
Feb 21, 2024 | 442,415.00 | 454,611.97 | 432,862.44 | 451,922.72 | 451,922.72 | 3,050,545,613,457 |
Feb 20, 2024 | 432,615.22 | 447,936.69 | 429,032.88 | 442,335.09 | 442,335.09 | 2,278,581,856,508 |
Feb 19, 2024 | 418,633.56 | 434,342.16 | 415,809.84 | 432,270.06 | 432,270.06 | 3,506,784,522,968 |
Feb 18, 2024 | 421,191.31 | 421,400.56 | 409,271.16 | 418,628.00 | 418,628.00 | 2,693,892,445,252 |
Feb 17, 2024 | 423,709.56 | 429,182.03 | 414,526.28 | 421,184.66 | 421,184.66 | 2,562,405,682,239 |
Feb 16, 2024 | 418,202.63 | 429,469.72 | 415,100.47 | 423,544.34 | 423,544.34 | 3,559,226,867,029 |
Feb 15, 2024 | 398,172.00 | 419,716.41 | 394,571.78 | 418,247.91 | 418,247.91 | 3,229,411,121,013 |
Feb 14, 2024 | 397,360.34 | 401,290.31 | 391,824.34 | 398,247.34 | 398,247.34 | 2,753,959,610,256 |
Feb 13, 2024 | 374,085.63 | 397,808.94 | 368,880.63 | 397,140.69 | 397,140.69 | 1,945,679,900,157 |
Feb 12, 2024 | 373,431.16 | 378,888.16 | 372,547.97 | 374,084.41 | 374,084.41 | 1,096,076,824,904 |
Feb 11, 2024 | 371,418.59 | 375,758.78 | 369,657.88 | 373,445.84 | 373,445.84 | 966,666,791,026 |
Feb 10, 2024 | 361,189.03 | 376,741.63 | 361,269.53 | 371,398.50 | 371,398.50 | 2,035,654,507,035 |
Feb 09, 2024 | 358,984.84 | 367,577.34 | 359,076.75 | 361,208.88 | 361,208.88 | 1,483,975,219,796 |
Feb 08, 2024 | 350,677.75 | 361,963.28 | 348,646.25 | 358,935.22 | 358,935.22 | 1,430,653,750,701 |
Feb 07, 2024 | 341,776.47 | 353,504.06 | 341,332.66 | 350,668.75 | 350,668.75 | 1,407,416,963,958 |
Feb 06, 2024 | 339,967.63 | 346,791.31 | 337,446.34 | 341,766.63 | 341,766.63 | 1,081,852,607,704 |
Feb 05, 2024 | 340,686.34 | 342,599.56 | 336,755.50 | 340,018.22 | 340,018.22 | 807,606,798,083 |
Feb 04, 2024 | 342,446.56 | 345,320.09 | 340,303.72 | 340,674.66 | 340,674.66 | 689,610,502,855 |
Feb 03, 2024 | 337,408.84 | 340,415.34 | 337,658.34 | 342,455.16 | 342,455.16 | 1,066,243,981,164 |
Feb 02, 2024 | 335,500.31 | 337,836.19 | 329,621.66 | 337,426.25 | 337,426.25 | 1,302,878,237,226 |
Feb 01, 2024 | 345,294.50 | 346,186.22 | 332,761.47 | 335,554.59 | 335,554.59 | 1,588,856,112,729 |
Jan 31, 2024 | 341,793.97 | 352,574.59 | 339,099.25 | 345,432.22 | 345,432.22 | 1,498,930,920,756 |
Jan 30, 2024 | 334,448.31 | 342,191.28 | 331,048.16 | 341,739.16 | 341,739.16 | 1,319,751,465,449 |
Jan 29, 2024 | 336,112.16 | 341,847.78 | 332,165.06 | 334,479.97 | 334,479.97 | 1,081,175,026,486 |
Jan 28, 2024 | 335,982.69 | 338,238.84 | 333,769.72 | 336,066.69 | 336,066.69 | 762,318,057,908 |
Jan 27, 2024 | 327,569.75 | 337,342.50 | 324,531.44 | 335,965.00 | 335,965.00 | 1,478,162,802,662 |
Jan 26, 2024 | 329,709.38 | 330,720.81 | 321,096.44 | 327,609.41 | 327,609.41 | 1,374,166,691,647 |
Jan 25, 2024 | 332,319.94 | 333,648.69 | 324,392.53 | 329,649.16 | 329,649.16 | 1,495,773,626,910 |
Jan 24, 2024 | 342,365.16 | 347,838.75 | 321,112.75 | 332,162.22 | 332,162.22 | 2,398,862,787,598 |
Jan 23, 2024 | 363,654.84 | 364,573.25 | 340,905.72 | 342,346.63 | 342,346.63 | 2,062,792,857,753 |
Jan 22, 2024 | 365,859.50 | 367,335.19 | 363,268.25 | 363,495.69 | 363,495.69 | 678,204,472,169 |
Jan 21, 2024 | 368,829.44 | 368,829.44 | 363,829.66 | 365,828.47 | 365,828.47 | 784,784,648,672 |
Jan 20, 2024 | 365,678.25 | 370,636.31 | 357,910.03 | 368,777.72 | 368,777.72 | 1,689,501,903,346 |
Jan 19, 2024 | 374,582.41 | 376,585.44 | 359,573.91 | 365,430.88 | 365,430.88 | 1,762,709,509,443 |
Jan 18, 2024 | 380,933.28 | 381,866.09 | 371,562.88 | 374,549.28 | 374,549.28 | 1,546,718,414,163 |
Jan 17, 2024 | 366,037.81 | 384,790.88 | 366,503.09 | 381,028.47 | 381,028.47 | 1,629,034,720,560 |
Jan 16, 2024 | 358,762.44 | 371,866.44 | 358,639.63 | 366,145.16 | 366,145.16 | 1,414,306,815,262 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |