Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 4,254,423.00 | 4,282,110.00 | 4,254,423.00 | 4,272,847.00 | 4,272,847.00 | 11,473,489,231,872 |
May 05, 2024 | 4,208,648.00 | 4,295,328.50 | 4,198,678.00 | 4,227,574.00 | 4,227,574.00 | 11,232,432,134,803 |
May 04, 2024 | 4,080,950.00 | 4,240,788.50 | 4,024,501.75 | 4,208,543.00 | 4,208,543.00 | 17,441,699,257,127 |
May 03, 2024 | 4,092,405.00 | 4,122,955.75 | 3,988,414.00 | 4,080,996.25 | 4,080,996.25 | 17,978,184,262,245 |
May 02, 2024 | 4,173,418.00 | 4,185,736.75 | 3,904,142.75 | 4,092,391.75 | 4,092,391.75 | 27,567,160,067,185 |
May 01, 2024 | 4,422,354.00 | 4,475,332.00 | 4,044,649.75 | 4,175,179.75 | 4,175,179.75 | 25,318,827,396,975 |
Apr 30, 2024 | 4,495,791.50 | 4,541,044.00 | 4,292,606.50 | 4,422,420.00 | 4,422,420.00 | 20,674,973,217,382 |
Apr 29, 2024 | 4,481,881.00 | 4,618,216.50 | 4,477,614.00 | 4,496,389.00 | 4,496,389.00 | 15,681,523,450,877 |
Apr 28, 2024 | 4,313,039.50 | 4,519,373.00 | 4,232,577.50 | 4,481,774.50 | 4,481,774.50 | 16,290,084,692,718 |
Apr 27, 2024 | 4,331,525.00 | 4,356,338.00 | 4,273,828.00 | 4,313,643.00 | 4,313,643.00 | 14,638,512,569,692 |
Apr 26, 2024 | 4,325,292.50 | 4,378,973.50 | 4,223,811.00 | 4,331,697.50 | 4,331,697.50 | 19,197,231,433,647 |
Apr 25, 2024 | 4,416,104.50 | 4,530,097.50 | 4,277,305.00 | 4,325,542.00 | 4,325,542.00 | 19,287,375,087,727 |
Apr 24, 2024 | 4,416,992.00 | 4,479,550.50 | 4,345,487.50 | 4,416,042.00 | 4,416,042.00 | 15,160,939,470,776 |
Apr 23, 2024 | 4,327,817.50 | 4,464,120.50 | 4,324,521.50 | 4,417,079.50 | 4,417,079.50 | 16,643,601,587,031 |
Apr 22, 2024 | 4,340,065.50 | 4,394,956.50 | 4,287,809.00 | 4,327,302.00 | 4,327,302.00 | 12,916,626,987,509 |
Apr 21, 2024 | 4,205,237.00 | 4,358,074.00 | 4,153,428.25 | 4,340,143.00 | 4,340,143.00 | 13,633,124,014,507 |
Apr 20, 2024 | 4,230,157.00 | 4,320,510.50 | 3,986,523.75 | 4,204,963.00 | 4,204,963.00 | 28,039,674,450,538 |
Apr 19, 2024 | 4,118,799.75 | 4,266,839.50 | 4,076,530.50 | 4,230,260.00 | 4,230,260.00 | 20,949,362,566,988 |
Apr 18, 2024 | 4,281,166.00 | 4,326,563.00 | 4,041,645.25 | 4,118,830.25 | 4,118,830.25 | 24,441,823,371,902 |
Apr 17, 2024 | 4,305,453.00 | 4,357,437.00 | 4,192,840.75 | 4,281,161.50 | 4,281,161.50 | 26,980,190,037,847 |
Apr 16, 2024 | 4,358,360.00 | 4,534,410.00 | 4,205,572.00 | 4,306,091.50 | 4,306,091.50 | 30,440,634,751,345 |
Apr 15, 2024 | 4,149,459.00 | 4,384,395.50 | 4,023,652.25 | 4,358,514.50 | 4,358,514.50 | 35,186,690,190,633 |
Apr 14, 2024 | 4,477,204.00 | 4,555,516.00 | 3,951,820.75 | 4,148,565.50 | 4,148,565.50 | 41,321,921,525,679 |
Apr 13, 2024 | 4,797,484.50 | 4,883,059.00 | 4,289,208.00 | 4,477,334.00 | 4,477,334.00 | 30,517,982,909,445 |
Apr 12, 2024 | 4,833,782.50 | 4,952,042.00 | 4,761,598.00 | 4,797,372.50 | 4,797,372.50 | 19,265,781,424,058 |
Apr 11, 2024 | 4,732,485.00 | 4,850,579.50 | 4,613,778.50 | 4,834,171.50 | 4,834,171.50 | 23,016,512,948,229 |
Apr 10, 2024 | 5,006,225.00 | 5,045,347.00 | 4,671,000.50 | 4,732,494.50 | 4,732,494.50 | 24,680,428,159,256 |
Apr 09, 2024 | 4,666,609.00 | 5,042,000.50 | 4,612,104.50 | 5,006,158.50 | 5,006,158.50 | 25,814,751,034,646 |
Apr 08, 2024 | 4,532,448.50 | 4,673,378.50 | 4,521,504.50 | 4,666,603.50 | 4,666,603.50 | 13,419,608,580,297 |
Apr 07, 2024 | 4,484,682.50 | 4,591,064.50 | 4,471,329.50 | 4,532,408.00 | 4,532,408.00 | 12,103,226,080,135 |
Apr 06, 2024 | 4,501,564.00 | 4,524,202.00 | 4,341,287.00 | 4,484,710.00 | 4,484,710.00 | 20,558,825,252,091 |
Apr 05, 2024 | 4,455,391.00 | 4,634,351.50 | 4,383,988.00 | 4,501,611.00 | 4,501,611.00 | 19,569,374,271,261 |
Apr 04, 2024 | 4,430,052.00 | 4,534,595.50 | 4,326,456.00 | 4,455,319.00 | 4,455,319.00 | 21,541,350,814,476 |
Apr 03, 2024 | 4,752,253.50 | 4,751,800.50 | 4,347,413.00 | 4,429,931.00 | 4,429,931.00 | 29,841,482,184,741 |
Apr 02, 2024 | 4,907,450.00 | 4,907,866.50 | 4,632,848.50 | 4,752,540.50 | 4,752,540.50 | 21,697,565,643,819 |
Apr 01, 2024 | 4,722,755.00 | 4,921,021.50 | 4,721,801.00 | 4,907,499.50 | 4,907,499.50 | 14,125,600,466,274 |
Mar 31, 2024 | 4,727,973.50 | 4,801,019.50 | 4,698,455.00 | 4,722,745.50 | 4,722,745.50 | 12,640,500,610,007 |
Mar 30, 2024 | 4,809,136.00 | 4,833,462.00 | 4,678,999.00 | 4,727,944.50 | 4,727,944.50 | 17,115,110,190,114 |
Mar 29, 2024 | 4,727,121.00 | 4,870,111.00 | 4,667,558.50 | 4,809,517.00 | 4,809,517.00 | 22,174,721,724,923 |
Mar 28, 2024 | 4,821,726.50 | 4,953,108.50 | 4,674,551.00 | 4,726,984.50 | 4,726,984.50 | 25,326,460,599,616 |
Mar 27, 2024 | 4,811,200.50 | 4,931,843.50 | 4,767,644.00 | 4,821,983.50 | 4,821,983.50 | 24,873,407,848,884 |
Mar 26, 2024 | 4,644,982.50 | 4,906,446.50 | 4,600,942.50 | 4,810,930.50 | 4,810,930.50 | 24,924,832,132,007 |
Mar 25, 2024 | 4,486,481.00 | 4,665,766.00 | 4,438,897.50 | 4,644,647.00 | 4,644,647.00 | 16,344,238,242,656 |
Mar 24, 2024 | 4,485,037.50 | 4,617,031.00 | 4,401,031.00 | 4,486,384.50 | 4,486,384.50 | 17,805,378,155,821 |
Mar 23, 2024 | 4,662,950.00 | 4,739,274.50 | 4,376,866.50 | 4,482,477.00 | 4,482,477.00 | 27,665,080,902,276 |
Mar 22, 2024 | 4,675,621.50 | 4,764,845.50 | 4,552,036.00 | 4,663,074.50 | 4,663,074.50 | 29,654,782,011,546 |
Mar 21, 2024 | 4,224,090.50 | 4,703,343.50 | 4,097,589.00 | 4,674,790.50 | 4,674,790.50 | 48,705,678,195,169 |
Mar 20, 2024 | 4,700,971.50 | 4,742,760.50 | 4,210,620.50 | 4,223,049.00 | 4,223,049.00 | 45,695,460,867,257 |
Mar 19, 2024 | 4,846,416.50 | 4,846,680.00 | 4,616,431.50 | 4,700,487.50 | 4,700,487.50 | 28,275,488,396,462 |
Mar 18, 2024 | 4,686,827.50 | 4,891,609.50 | 4,542,010.00 | 4,846,568.50 | 4,846,568.50 | 26,530,365,196,482 |
Mar 17, 2024 | 4,970,290.00 | 5,029,875.00 | 4,613,724.50 | 4,686,602.00 | 4,686,602.00 | 26,872,676,340,068 |
Mar 16, 2024 | 5,135,383.00 | 5,214,146.00 | 4,755,794.00 | 4,969,113.00 | 4,969,113.00 | 44,573,142,052,213 |
Mar 15, 2024 | 5,263,729.50 | 5,276,344.50 | 4,930,794.50 | 5,135,758.00 | 5,135,758.00 | 33,639,535,599,062 |
Mar 14, 2024 | 5,222,715.50 | 5,376,520.50 | 5,180,176.50 | 5,264,664.50 | 5,264,664.50 | 28,945,933,968,839 |
Mar 13, 2024 | 5,333,139.00 | 5,368,869.00 | 5,030,119.00 | 5,222,726.00 | 5,222,726.00 | 35,319,227,655,399 |
Mar 12, 2024 | 5,111,970.00 | 5,361,344.50 | 4,932,059.00 | 5,332,817.50 | 5,332,817.50 | 37,777,108,776,727 |
Mar 11, 2024 | 5,156,637.00 | 5,226,610.50 | 5,005,715.50 | 5,111,911.50 | 5,111,911.50 | 20,788,974,111,276 |
Mar 10, 2024 | 5,125,726.50 | 5,202,474.50 | 5,110,634.00 | 5,156,411.00 | 5,156,411.00 | 15,706,767,186,465 |
Mar 09, 2024 | 5,123,314.00 | 5,262,237.00 | 5,038,680.50 | 5,125,650.00 | 5,125,650.00 | 34,419,129,671,963 |
Mar 08, 2024 | 5,071,066.00 | 5,216,628.50 | 4,977,526.50 | 5,122,675.00 | 5,122,675.00 | 29,692,952,382,568 |
Mar 07, 2024 | 4,743,104.50 | 5,204,826.50 | 4,680,505.00 | 5,072,281.50 | 5,072,281.50 | 46,401,711,761,171 |
Mar 06, 2024 | 4,830,244.00 | 5,105,432.00 | 4,307,127.50 | 4,744,301.50 | 4,744,301.50 | 63,667,556,679,121 |
Mar 05, 2024 | 4,647,547.50 | 4,846,235.50 | 4,587,863.50 | 4,828,255.50 | 4,828,255.50 | 35,606,408,181,067 |
Mar 04, 2024 | 4,558,927.50 | 4,649,983.00 | 4,491,452.00 | 4,649,750.00 | 4,649,750.00 | 18,171,917,916,318 |
Mar 03, 2024 | 4,576,620.50 | 4,608,037.50 | 4,526,993.50 | 4,557,828.50 | 4,557,828.50 | 16,015,219,267,854 |
Mar 02, 2024 | 4,464,602.00 | 4,598,479.50 | 4,461,156.00 | 4,575,148.50 | 4,575,148.50 | 22,482,607,835,903 |
Mar 01, 2024 | 4,522,560.00 | 4,700,170.50 | 4,410,259.00 | 4,464,540.50 | 4,464,540.50 | 38,032,562,179,471 |
Feb 29, 2024 | 4,316,068.50 | 4,657,319.50 | 4,278,583.00 | 4,521,093.00 | 4,521,093.00 | 43,914,113,134,220 |
Feb 28, 2024 | 4,234,744.00 | 4,376,566.50 | 4,220,652.50 | 4,316,901.50 | 4,316,901.50 | 28,061,110,130,228 |
Feb 27, 2024 | 4,142,840.75 | 4,259,990.50 | 4,043,306.00 | 4,235,528.50 | 4,235,528.50 | 23,322,052,895,761 |
Feb 26, 2024 | 3,982,840.00 | 4,149,298.00 | 3,972,227.00 | 4,143,064.75 | 4,143,064.75 | 19,460,123,190,326 |
Feb 25, 2024 | 3,889,132.75 | 3,997,252.75 | 3,870,149.50 | 3,982,866.00 | 3,982,866.00 | 14,243,947,849,105 |
Feb 24, 2024 | 3,943,070.75 | 3,976,195.75 | 3,869,106.75 | 3,888,727.25 | 3,888,727.25 | 17,067,036,404,979 |
Feb 23, 2024 | 3,959,258.25 | 4,024,063.75 | 3,868,796.00 | 3,944,222.75 | 3,944,222.75 | 23,974,480,730,386 |
Feb 22, 2024 | 4,023,429.50 | 4,025,530.75 | 3,836,148.50 | 3,960,265.75 | 3,960,265.75 | 25,194,857,679,719 |
Feb 21, 2024 | 3,930,518.50 | 4,043,598.50 | 3,846,190.50 | 4,020,561.50 | 4,020,561.50 | 27,139,389,505,435 |
Feb 20, 2024 | 3,839,566.00 | 3,982,882.00 | 3,813,835.00 | 3,929,808.75 | 3,929,808.75 | 20,243,454,748,391 |
Feb 19, 2024 | 3,713,513.75 | 3,854,953.00 | 3,688,465.75 | 3,836,502.75 | 3,836,502.75 | 31,123,572,369,401 |
Feb 18, 2024 | 3,736,202.25 | 3,738,058.25 | 3,630,463.75 | 3,713,464.25 | 3,713,464.25 | 23,896,330,864,334 |
Feb 17, 2024 | 3,741,955.75 | 3,809,897.75 | 3,678,450.00 | 3,736,143.00 | 3,736,143.00 | 22,729,969,824,657 |
Feb 16, 2024 | 3,690,862.50 | 3,810,780.75 | 3,685,889.50 | 3,740,496.75 | 3,740,496.75 | 31,433,016,464,403 |
Feb 15, 2024 | 3,543,199.75 | 3,709,447.00 | 3,504,838.00 | 3,691,262.25 | 3,691,262.25 | 28,501,285,866,129 |
Feb 14, 2024 | 3,535,652.50 | 3,572,272.25 | 3,484,614.50 | 3,543,870.25 | 3,543,870.25 | 24,506,568,597,363 |
Feb 13, 2024 | 3,338,886.75 | 3,541,286.25 | 3,289,578.00 | 3,533,698.00 | 3,533,698.00 | 17,312,366,220,368 |
Feb 12, 2024 | 3,330,342.00 | 3,379,008.50 | 3,322,465.25 | 3,338,875.75 | 3,338,875.75 | 9,782,990,961,717 |
Feb 11, 2024 | 3,312,393.50 | 3,351,100.25 | 3,296,691.00 | 3,330,473.00 | 3,330,473.00 | 8,620,949,003,852 |
Feb 10, 2024 | 3,224,927.75 | 3,361,237.75 | 3,221,752.00 | 3,312,214.25 | 3,312,214.25 | 18,154,418,727,867 |
Feb 09, 2024 | 3,220,683.00 | 3,274,808.25 | 3,206,738.00 | 3,225,104.75 | 3,225,104.75 | 13,249,884,184,883 |
Feb 08, 2024 | 3,148,658.25 | 3,244,466.25 | 3,124,329.50 | 3,220,237.75 | 3,220,237.75 | 12,835,311,038,710 |
Feb 07, 2024 | 3,066,866.50 | 3,170,773.50 | 3,063,982.25 | 3,148,577.50 | 3,148,577.50 | 12,636,886,476,419 |
Feb 06, 2024 | 3,064,931.00 | 3,116,230.50 | 3,037,394.50 | 3,066,778.25 | 3,066,778.25 | 9,707,800,071,494 |
Feb 05, 2024 | 3,074,339.75 | 3,091,604.50 | 3,042,457.25 | 3,065,387.25 | 3,065,387.25 | 7,280,867,528,204 |
Feb 04, 2024 | 3,090,224.00 | 3,116,154.50 | 3,070,887.00 | 3,074,234.50 | 3,074,234.50 | 6,223,017,291,241 |
Feb 03, 2024 | 3,063,820.75 | 3,075,640.50 | 3,049,502.75 | 3,090,301.50 | 3,090,301.50 | 9,621,742,569,164 |
Feb 02, 2024 | 3,046,114.25 | 3,074,806.75 | 2,989,362.75 | 3,063,978.75 | 3,063,978.75 | 11,830,707,438,534 |
Feb 01, 2024 | 3,109,112.25 | 3,117,141.50 | 3,021,744.50 | 3,046,607.00 | 3,046,607.00 | 14,425,730,586,056 |
Jan 31, 2024 | 3,090,985.50 | 3,175,696.00 | 3,058,300.75 | 3,110,352.25 | 3,110,352.25 | 13,496,723,420,407 |
Jan 30, 2024 | 3,017,681.00 | 3,094,522.00 | 2,988,956.00 | 3,090,489.75 | 3,090,489.75 | 11,935,063,558,771 |
Jan 29, 2024 | 3,033,447.00 | 3,085,211.75 | 2,998,546.00 | 3,017,966.50 | 3,017,966.50 | 9,755,292,742,588 |
Jan 28, 2024 | 3,032,278.75 | 3,052,640.75 | 3,012,306.25 | 3,033,036.75 | 3,033,036.75 | 6,879,999,567,266 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |