Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 4,060.00 | 4,130.00 | 4,060.00 | 4,100.00 | 4,100.00 | 78,100 |
May 17, 2024 | 4,080.00 | 4,110.00 | 4,060.00 | 4,100.00 | 4,100.00 | 51,500 |
May 16, 2024 | 4,100.00 | 4,140.00 | 4,070.00 | 4,090.00 | 4,090.00 | 148,500 |
May 15, 2024 | 4,150.00 | 4,150.00 | 4,100.00 | 4,100.00 | 4,100.00 | 29,800 |
May 14, 2024 | 4,130.00 | 4,140.00 | 4,070.00 | 4,110.00 | 4,110.00 | 64,600 |
May 13, 2024 | 4,140.00 | 4,200.00 | 4,050.00 | 4,130.00 | 4,130.00 | 169,800 |
May 10, 2024 | 4,090.00 | 4,140.00 | 4,040.00 | 4,130.00 | 4,130.00 | 25,400 |
May 09, 2024 | 4,140.00 | 4,140.00 | 4,070.00 | 4,100.00 | 4,100.00 | 21,700 |
May 08, 2024 | 4,100.00 | 4,140.00 | 4,070.00 | 4,140.00 | 4,140.00 | 24,100 |
May 07, 2024 | 4,120.00 | 4,140.00 | 3,900.00 | 4,140.00 | 4,140.00 | 23,700 |
May 06, 2024 | 4,060.00 | 4,200.00 | 4,060.00 | 4,120.00 | 4,120.00 | 54,100 |
May 03, 2024 | 4,060.00 | 4,070.00 | 4,010.00 | 4,060.00 | 4,060.00 | 49,600 |
May 02, 2024 | 4,010.00 | 4,060.00 | 3,900.00 | 4,060.00 | 4,060.00 | 29,600 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 4,050.00 | 4,080.00 | 3,770.00 | 4,000.00 | 4,000.00 | 45,500 |
Apr 25, 2024 | 4,140.00 | 4,140.00 | 3,900.00 | 4,050.00 | 4,050.00 | 31,800 |
Apr 24, 2024 | 3,960.00 | 4,140.00 | 3,960.00 | 4,140.00 | 4,140.00 | 33,300 |
Apr 23, 2024 | 3,930.00 | 4,100.00 | 3,930.00 | 4,090.00 | 4,090.00 | 26,100 |
Apr 22, 2024 | 4,170.00 | 4,170.00 | 3,900.00 | 4,010.00 | 4,010.00 | 56,900 |
Apr 19, 2024 | 4,090.00 | 4,090.00 | 3,850.00 | 3,900.00 | 3,900.00 | 95,800 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 4,110.00 | 4,200.00 | 4,100.00 | 4,110.00 | 4,110.00 | 29,000 |
Apr 16, 2024 | 4,350.00 | 4,350.00 | 4,060.00 | 4,110.00 | 4,110.00 | 120,200 |
Apr 15, 2024 | 4,440.00 | 4,440.00 | 4,360.00 | 4,360.00 | 4,360.00 | 27,600 |
Apr 12, 2024 | 4,410.00 | 4,440.00 | 4,380.00 | 4,440.00 | 4,440.00 | 21,700 |
Apr 11, 2024 | 4,410.00 | 4,470.00 | 4,380.00 | 4,400.00 | 4,400.00 | 52,800 |
Apr 10, 2024 | 4,470.00 | 4,480.00 | 4,420.00 | 4,420.00 | 4,420.00 | 51,600 |
Apr 09, 2024 | 4,460.00 | 4,500.00 | 4,450.00 | 4,470.00 | 4,470.00 | 36,400 |
Apr 08, 2024 | 4,490.00 | 4,500.00 | 4,470.00 | 4,470.00 | 4,470.00 | 16,100 |
Apr 05, 2024 | 4,480.00 | 4,520.00 | 4,460.00 | 4,500.00 | 4,500.00 | 18,100 |
Apr 04, 2024 | 4,500.00 | 4,500.00 | 4,460.00 | 4,480.00 | 4,480.00 | 29,000 |
Apr 03, 2024 | 4,500.00 | 4,540.00 | 4,480.00 | 4,530.00 | 4,530.00 | 58,000 |
Apr 02, 2024 | 4,500.00 | 4,560.00 | 4,500.00 | 4,540.00 | 4,540.00 | 28,700 |
Apr 01, 2024 | 4,550.00 | 4,620.00 | 4,460.00 | 4,530.00 | 4,530.00 | 62,200 |
Mar 29, 2024 | 4,520.00 | 4,560.00 | 4,480.00 | 4,480.00 | 4,480.00 | 135,800 |
Mar 28, 2024 | 4,540.00 | 4,570.00 | 4,500.00 | 4,540.00 | 4,540.00 | 69,600 |
Mar 27, 2024 | 4,600.00 | 4,600.00 | 4,500.00 | 4,560.00 | 4,560.00 | 40,900 |
Mar 26, 2024 | 4,560.00 | 4,560.00 | 4,490.00 | 4,550.00 | 4,550.00 | 31,600 |
Mar 25, 2024 | 4,550.00 | 4,600.00 | 4,500.00 | 4,560.00 | 4,560.00 | 54,000 |
Mar 22, 2024 | 4,570.00 | 4,580.00 | 4,510.00 | 4,560.00 | 4,560.00 | 60,100 |
Mar 21, 2024 | 4,550.00 | 4,570.00 | 4,540.00 | 4,570.00 | 4,570.00 | 48,700 |
Mar 20, 2024 | 4,550.00 | 4,550.00 | 4,480.00 | 4,550.00 | 4,550.00 | 57,700 |
Mar 19, 2024 | 4,580.00 | 4,580.00 | 4,490.00 | 4,540.00 | 4,540.00 | 105,600 |
Mar 18, 2024 | 4,550.00 | 4,600.00 | 4,460.00 | 4,540.00 | 4,540.00 | 133,800 |
Mar 15, 2024 | 4,530.00 | 4,540.00 | 4,500.00 | 4,540.00 | 4,540.00 | 61,600 |
Mar 14, 2024 | 4,530.00 | 4,530.00 | 4,440.00 | 4,530.00 | 4,530.00 | 123,400 |
Mar 13, 2024 | 4,450.00 | 4,520.00 | 4,400.00 | 4,520.00 | 4,520.00 | 128,900 |
Mar 12, 2024 | 4,480.00 | 4,490.00 | 4,420.00 | 4,420.00 | 4,420.00 | 79,700 |
Mar 11, 2024 | 4,530.00 | 4,580.00 | 4,460.00 | 4,480.00 | 4,480.00 | 81,300 |
Mar 08, 2024 | 4,600.00 | 4,650.00 | 4,500.00 | 4,530.00 | 4,530.00 | 277,700 |
Mar 07, 2024 | 4,610.00 | 4,650.00 | 4,500.00 | 4,650.00 | 4,650.00 | 157,700 |
Mar 06, 2024 | 4,730.00 | 4,740.00 | 4,600.00 | 4,600.00 | 4,600.00 | 86,800 |
Mar 05, 2024 | 4,740.00 | 4,770.00 | 4,630.00 | 4,730.00 | 4,730.00 | 133,800 |
Mar 04, 2024 | 4,600.00 | 4,740.00 | 4,550.00 | 4,740.00 | 4,740.00 | 310,100 |
Mar 01, 2024 | 4,580.00 | 4,620.00 | 4,560.00 | 4,600.00 | 4,600.00 | 113,200 |
Feb 29, 2024 | 4,660.00 | 4,660.00 | 4,600.00 | 4,600.00 | 4,600.00 | 90,400 |
Feb 28, 2024 | 4,500.00 | 4,650.00 | 4,500.00 | 4,650.00 | 4,650.00 | 234,100 |
Feb 27, 2024 | 4,500.00 | 4,520.00 | 4,490.00 | 4,510.00 | 4,510.00 | 93,800 |
Feb 26, 2024 | 4,510.00 | 4,520.00 | 4,450.00 | 4,510.00 | 4,510.00 | 92,100 |
Feb 23, 2024 | 4,510.00 | 4,530.00 | 4,400.00 | 4,510.00 | 4,510.00 | 111,800 |
Feb 22, 2024 | 4,600.00 | 4,600.00 | 4,510.00 | 4,510.00 | 4,510.00 | 130,400 |
Feb 21, 2024 | 4,470.00 | 4,530.00 | 4,470.00 | 4,530.00 | 4,530.00 | 63,700 |
Feb 20, 2024 | 4,500.00 | 4,540.00 | 4,470.00 | 4,470.00 | 4,470.00 | 170,500 |
Feb 19, 2024 | 4,500.00 | 4,500.00 | 4,450.00 | 4,500.00 | 4,500.00 | 97,900 |
Feb 16, 2024 | 4,490.00 | 4,530.00 | 4,460.00 | 4,500.00 | 4,500.00 | 67,000 |
Feb 15, 2024 | 4,450.00 | 4,500.00 | 4,430.00 | 4,500.00 | 4,500.00 | 84,900 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 4,390.00 | 4,460.00 | 4,380.00 | 4,450.00 | 4,450.00 | 91,700 |
Feb 06, 2024 | 4,400.00 | 4,430.00 | 4,390.00 | 4,390.00 | 4,390.00 | 27,900 |
Feb 05, 2024 | 4,370.00 | 4,490.00 | 4,370.00 | 4,400.00 | 4,400.00 | 56,700 |
Feb 02, 2024 | 4,450.00 | 4,470.00 | 4,400.00 | 4,400.00 | 4,400.00 | 38,200 |
Feb 01, 2024 | 4,410.00 | 4,460.00 | 4,370.00 | 4,450.00 | 4,450.00 | 59,100 |
Jan 31, 2024 | 4,500.00 | 4,520.00 | 4,420.00 | 4,450.00 | 4,450.00 | 111,600 |
Jan 30, 2024 | 4,480.00 | 4,500.00 | 4,400.00 | 4,470.00 | 4,470.00 | 53,600 |
Jan 29, 2024 | 4,500.00 | 4,520.00 | 4,330.00 | 4,500.00 | 4,500.00 | 49,900 |
Jan 26, 2024 | 4,570.00 | 4,570.00 | 4,450.00 | 4,500.00 | 4,500.00 | 71,000 |
Jan 25, 2024 | 4,500.00 | 4,580.00 | 4,490.00 | 4,510.00 | 4,510.00 | 77,800 |
Jan 24, 2024 | 4,510.00 | 4,560.00 | 4,490.00 | 4,540.00 | 4,540.00 | 115,300 |
Jan 23, 2024 | 4,500.00 | 4,570.00 | 4,500.00 | 4,500.00 | 4,500.00 | 53,000 |
Jan 22, 2024 | 4,500.00 | 4,600.00 | 4,490.00 | 4,500.00 | 4,500.00 | 106,800 |
Jan 19, 2024 | 4,490.00 | 4,560.00 | 4,480.00 | 4,500.00 | 4,500.00 | 110,700 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 4,500.00 | 4,580.00 | 4,480.00 | 4,500.00 | 4,500.00 | 81,700 |
Jan 16, 2024 | 4,540.00 | 4,570.00 | 4,450.00 | 4,500.00 | 4,500.00 | 66,700 |
Jan 15, 2024 | 4,600.00 | 4,600.00 | 4,500.00 | 4,540.00 | 4,540.00 | 23,600 |
Jan 12, 2024 | 4,690.00 | 4,710.00 | 4,520.00 | 4,550.00 | 4,550.00 | 96,400 |
Jan 11, 2024 | 4,650.00 | 4,740.00 | 4,650.00 | 4,700.00 | 4,700.00 | 51,000 |
Jan 10, 2024 | 4,710.00 | 4,770.00 | 4,700.00 | 4,700.00 | 4,700.00 | 68,400 |
Jan 09, 2024 | 4,720.00 | 4,770.00 | 4,720.00 | 4,730.00 | 4,730.00 | 11,400 |
Jan 08, 2024 | 4,790.00 | 4,800.00 | 4,700.00 | 4,770.00 | 4,770.00 | 62,000 |
Jan 05, 2024 | 4,810.00 | 4,810.00 | 4,740.00 | 4,760.00 | 4,760.00 | 37,100 |
Jan 04, 2024 | 4,810.00 | 4,810.00 | 4,750.00 | 4,770.00 | 4,770.00 | 64,200 |
Jan 03, 2024 | 4,750.00 | 4,810.00 | 4,750.00 | 4,810.00 | 4,810.00 | 62,200 |
Jan 02, 2024 | 4,740.00 | 4,810.00 | 4,730.00 | 4,780.00 | 4,780.00 | 65,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |