Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 0.00 | 0.00 | 0.00 | 3,924.75 | 3,924.75 | 15 |
May 21, 2024 | 3,949.00 | 3,959.50 | 3,943.50 | 3,956.75 | 3,956.75 | 2,887 |
May 20, 2024 | 3,963.50 | 3,978.50 | 3,944.00 | 3,971.00 | 3,971.00 | 573 |
May 17, 2024 | 3,953.00 | 3,972.50 | 3,951.50 | 3,956.00 | 3,956.00 | 1,131 |
May 16, 2024 | 3,988.00 | 3,988.00 | 3,963.00 | 3,963.00 | 3,963.00 | 3,662 |
May 15, 2024 | 4,032.00 | 4,040.00 | 4,014.50 | 4,024.50 | 4,024.50 | 3,107 |
May 14, 2024 | 4,025.00 | 4,028.00 | 4,018.00 | 4,019.50 | 4,019.50 | 3,696 |
May 13, 2024 | 4,027.90 | 4,033.00 | 4,017.00 | 4,021.25 | 4,021.25 | 481 |
May 10, 2024 | 4,000.00 | 4,029.50 | 3,979.50 | 4,022.00 | 4,022.00 | 2,770 |
May 09, 2024 | 3,981.50 | 3,991.00 | 3,969.09 | 3,997.75 | 3,997.75 | 1,078 |
May 08, 2024 | 3,968.00 | 3,982.15 | 3,968.00 | 3,972.00 | 3,972.00 | 657 |
May 07, 2024 | 3,914.00 | 3,948.00 | 3,903.00 | 3,949.00 | 3,949.00 | 28,154 |
May 03, 2024 | 3,855.00 | 3,873.42 | 3,854.50 | 3,869.25 | 3,869.25 | 1,792 |
May 02, 2024 | 3,856.50 | 3,884.50 | 3,856.00 | 3,856.00 | 3,856.00 | 7,621 |
May 01, 2024 | 3,858.50 | 4,000.00 | 3,838.00 | 3,845.50 | 3,845.50 | 35,382 |
Apr 30, 2024 | 3,889.50 | 3,899.50 | 3,866.58 | 3,865.50 | 3,865.50 | 713 |
Apr 29, 2024 | 3,905.00 | 3,916.00 | 3,852.50 | 3,879.50 | 3,879.50 | 29,341 |
Apr 26, 2024 | 3,892.50 | 3,904.50 | 3,877.50 | 3,902.50 | 3,902.50 | 3,575 |
Apr 25, 2024 | 3,895.00 | 3,895.00 | 3,856.00 | 3,858.75 | 3,858.75 | 1,888 |
Apr 24, 2024 | 3,912.00 | 3,915.15 | 3,882.65 | 3,881.75 | 3,881.75 | 1,862 |
Apr 23, 2024 | 3,891.50 | 3,906.00 | 3,890.00 | 3,899.75 | 3,899.75 | 939 |
Apr 22, 2024 | 3,848.50 | 3,872.50 | 3,845.50 | 3,866.75 | 3,866.75 | 2,906 |
Apr 19, 2024 | 3,788.00 | 3,819.80 | 3,780.00 | 3,820.75 | 3,820.75 | 20,868 |
Apr 18, 2024 | 3,816.50 | 3,817.50 | 3,799.73 | 3,804.00 | 3,804.00 | 3,207 |
Apr 17, 2024 | 3,778.50 | 3,808.65 | 3,778.50 | 3,792.00 | 3,792.00 | 2,862 |
Apr 16, 2024 | 3,806.00 | 3,806.00 | 3,780.50 | 3,790.00 | 3,790.00 | 506 |
Apr 15, 2024 | 3,844.00 | 3,852.00 | 3,829.00 | 3,838.25 | 3,838.25 | 504 |
Apr 12, 2024 | 3,855.50 | 3,858.30 | 3,836.00 | 3,833.00 | 3,833.00 | 3,089 |
Apr 11, 2024 | 3,849.50 | 3,860.00 | 3,820.00 | 3,826.00 | 3,826.00 | 1,701 |
Apr 10, 2024 | 3,840.00 | 3,842.00 | 3,810.00 | 3,839.75 | 3,839.75 | 398 |
Apr 09, 2024 | 3,849.00 | 3,853.50 | 3,819.20 | 3,824.50 | 3,824.50 | 1,290 |
Apr 08, 2024 | 3,833.50 | 3,856.00 | 3,833.50 | 3,856.00 | 3,856.00 | 536 |
Apr 05, 2024 | 3,832.50 | 3,840.50 | 3,825.50 | 3,836.00 | 3,836.00 | 2,405 |
Apr 04, 2024 | 3,877.50 | 3,877.50 | 3,866.50 | 3,872.50 | 3,872.50 | 5,413 |
Apr 03, 2024 | 3,861.00 | 3,869.50 | 3,856.50 | 3,865.25 | 3,865.25 | 625 |
Apr 02, 2024 | 3,907.50 | 3,907.50 | 3,853.00 | 3,852.75 | 3,852.75 | 10,974 |
Mar 28, 2024 | 3,883.50 | 3,884.00 | 3,876.00 | 3,876.00 | 3,876.00 | 809 |
Mar 27, 2024 | 3,875.00 | 3,875.00 | 3,864.70 | 3,870.00 | 3,870.00 | 1,565 |
Mar 26, 2024 | 3,869.00 | 3,869.50 | 3,856.50 | 3,868.25 | 3,868.25 | 1,644 |
Mar 25, 2024 | 3,866.50 | 3,866.50 | 3,839.93 | 3,863.00 | 3,863.00 | 1,548 |
Mar 22, 2024 | 3,852.50 | 3,862.00 | 3,847.00 | 3,854.00 | 3,854.00 | 1,548 |
Mar 21, 2024 | 3,822.00 | 3,860.00 | 3,822.00 | 3,856.50 | 3,856.50 | 2,035 |
Mar 20, 2024 | 3,809.50 | 3,812.50 | 3,801.00 | 3,813.50 | 3,813.50 | 1,393 |
Mar 19, 2024 | 3,811.50 | 3,816.00 | 3,808.00 | 3,816.00 | 3,816.00 | 1,172 |
Mar 18, 2024 | 3,817.00 | 3,833.00 | 3,813.00 | 3,818.25 | 3,818.25 | 46,147 |
Mar 15, 2024 | 3,836.50 | 3,838.00 | 3,816.00 | 3,816.00 | 3,816.00 | 642 |
Mar 14, 2024 | 3,848.50 | 3,857.50 | 3,848.50 | 3,829.50 | 3,829.50 | 411 |
Mar 13, 2024 | 3,829.50 | 3,840.25 | 3,829.50 | 3,838.00 | 3,838.00 | 4,107 |
Mar 12, 2024 | 3,807.50 | 3,825.00 | 3,796.25 | 3,821.50 | 3,821.50 | 799 |
Mar 11, 2024 | 3,772.00 | 3,775.00 | 3,772.00 | 3,781.50 | 3,781.50 | 767 |
Mar 08, 2024 | 3,811.00 | 3,811.00 | 3,334.00 | 3,786.00 | 3,786.00 | 1,629 |
Mar 07, 2024 | 3,756.50 | 3,816.00 | 3,753.65 | 3,816.00 | 3,816.00 | 4,130 |
Mar 06, 2024 | 3,730.50 | 3,762.50 | 3,730.50 | 3,759.00 | 3,759.00 | 2,621 |
Mar 05, 2024 | 3,760.00 | 3,760.00 | 3,738.00 | 3,740.50 | 3,740.50 | 1,689 |
Mar 04, 2024 | 3,774.00 | 3,774.00 | 3,752.00 | 3,755.25 | 3,755.25 | 14,810 |
Mar 01, 2024 | 3,733.00 | 3,752.50 | 3,731.75 | 3,750.50 | 3,750.50 | 6,585 |
Feb 29, 2024 | 3,741.00 | 3,741.00 | 3,723.50 | 3,723.50 | 3,723.50 | 2,521 |
Feb 28, 2024 | 3,743.00 | 3,743.00 | 3,731.00 | 3,731.00 | 3,731.00 | 183 |
Feb 27, 2024 | 3,740.50 | 3,742.00 | 3,734.00 | 3,742.00 | 3,742.00 | 1,702 |
Feb 26, 2024 | 3,754.50 | 3,754.50 | 3,733.85 | 3,737.50 | 3,737.50 | 560 |
Feb 23, 2024 | 3,736.95 | 3,743.83 | 3,736.95 | 3,744.00 | 3,744.00 | 246 |
Feb 22, 2024 | 3,736.50 | 3,737.50 | 3,729.25 | 3,734.00 | 3,734.00 | 347 |
Feb 21, 2024 | 3,704.50 | 3,704.50 | 3,695.00 | 3,699.75 | 3,699.75 | 456 |
Feb 20, 2024 | 3,710.00 | 3,725.50 | 3,708.00 | 3,708.00 | 3,708.00 | 423 |
Feb 19, 2024 | 3,717.50 | 3,717.50 | 3,705.00 | 3,719.25 | 3,719.25 | 1,848 |
Feb 16, 2024 | 3,704.50 | 3,710.50 | 3,703.00 | 3,710.50 | 3,710.50 | 813 |
Feb 15, 2024 | 3,678.00 | 3,686.50 | 3,674.50 | 3,679.50 | 3,679.50 | 27 |
Feb 14, 2024 | 3,650.50 | 3,658.50 | 3,650.50 | 3,668.00 | 3,668.00 | 636 |
Feb 13, 2024 | 3,665.50 | 3,665.50 | 3,630.85 | 3,636.50 | 3,636.50 | 359 |
Feb 12, 2024 | 3,678.50 | 3,678.50 | 3,664.70 | 3,676.00 | 3,676.00 | 1,377 |
Feb 09, 2024 | 3,660.00 | 3,660.00 | 3,655.00 | 3,662.75 | 3,662.75 | 37 |
Feb 08, 2024 | 3,677.00 | 3,677.00 | 3,666.50 | 3,666.50 | 3,666.50 | 192 |
Feb 07, 2024 | 3,684.00 | 3,684.00 | 3,669.00 | 3,672.00 | 3,672.00 | 131 |
Feb 06, 2024 | 3,677.50 | 3,684.65 | 3,676.50 | 3,687.50 | 3,687.50 | 4,735 |
Feb 05, 2024 | 3,666.50 | 3,678.00 | 3,660.00 | 3,678.00 | 3,678.00 | 450 |
Feb 02, 2024 | 3,667.50 | 3,667.50 | 3,657.50 | 3,653.50 | 3,653.50 | 201 |
Feb 01, 2024 | 3,652.00 | 3,666.10 | 3,649.50 | 3,654.50 | 3,654.50 | 2,066 |
Jan 31, 2024 | 3,660.00 | 3,660.00 | 3,660.00 | 3,656.25 | 3,656.25 | 157 |
Jan 30, 2024 | 3,659.50 | 3,675.00 | 3,659.50 | 3,672.00 | 3,672.00 | 383 |
Jan 29, 2024 | 3,648.00 | 3,653.50 | 3,638.30 | 3,653.50 | 3,653.50 | 2,442 |
Jan 26, 2024 | 3,606.00 | 3,645.00 | 3,606.00 | 3,645.00 | 3,645.00 | 211 |
Jan 25, 2024 | 3,595.00 | 3,595.00 | 3,588.00 | 3,590.50 | 3,590.50 | 2,477 |
Jan 24, 2024 | 3,583.00 | 3,589.50 | 3,583.00 | 3,589.50 | 3,589.50 | 39 |
Jan 23, 2024 | 3,536.75 | 3,536.75 | 3,536.75 | 3,536.75 | 3,536.75 | - |
Jan 22, 2024 | 3,553.50 | 3,561.00 | 3,547.50 | 3,550.50 | 3,550.50 | 324 |
Jan 19, 2024 | 3,550.50 | 3,550.50 | 3,537.50 | 3,543.50 | 3,543.50 | 1,003 |
Jan 18, 2024 | 3,534.00 | 3,534.00 | 3,533.35 | 3,537.50 | 3,537.50 | 716 |
Jan 17, 2024 | 3,516.50 | 3,524.50 | 3,516.50 | 3,518.00 | 3,518.00 | 170 |
Jan 16, 2024 | 3,557.50 | 3,557.50 | 3,557.50 | 3,558.75 | 3,558.75 | 192 |
Jan 15, 2024 | 3,565.50 | 3,582.50 | 3,565.50 | 3,565.50 | 3,565.50 | 957 |
Jan 12, 2024 | 3,582.00 | 3,586.00 | 3,582.00 | 3,586.00 | 3,586.00 | 13 |
Jan 11, 2024 | 3,599.00 | 3,599.00 | 3,557.50 | 3,557.50 | 3,557.50 | 27 |
Jan 10, 2024 | 3,590.75 | 3,590.75 | 3,590.75 | 3,590.75 | 3,590.75 | - |
Jan 09, 2024 | 3,576.50 | 3,579.60 | 3,576.50 | 3,584.50 | 3,584.50 | 31 |
Jan 08, 2024 | 3,594.00 | 3,594.00 | 3,579.40 | 3,593.50 | 3,593.50 | 2,520 |
Jan 05, 2024 | 3,585.00 | 3,596.50 | 3,584.00 | 3,591.50 | 3,591.50 | 33,247 |
Jan 04, 2024 | 3,600.00 | 3,602.45 | 3,591.35 | 3,611.75 | 3,611.75 | 27,594 |
Jan 03, 2024 | 3,600.50 | 3,600.50 | 3,600.50 | 3,584.25 | 3,584.25 | 48 |
Jan 02, 2024 | 3,634.00 | 3,634.00 | 3,593.50 | 3,620.00 | 3,620.00 | 9,623 |
Dec 29, 2023 | 3,619.50 | 3,631.50 | 3,608.50 | 3,630.50 | 3,630.50 | 37,645 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |