Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 5,024.00 | 5,024.00 | 5,024.00 | 5,007.00 | 5,007.00 | 1 |
May 02, 2024 | 4,997.50 | 4,997.50 | 4,997.50 | 4,997.50 | 4,997.50 | - |
May 01, 2024 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | - |
Apr 30, 2024 | 4,991.00 | 4,991.00 | 4,991.00 | 4,991.00 | 4,991.00 | - |
Apr 29, 2024 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | - |
Apr 26, 2024 | 5,027.50 | 5,027.50 | 5,027.50 | 5,027.50 | 5,027.50 | - |
Apr 25, 2024 | 4,973.50 | 4,973.50 | 4,973.50 | 4,973.50 | 4,973.50 | - |
Apr 24, 2024 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | - |
Apr 23, 2024 | 5,021.50 | 5,021.50 | 5,021.50 | 5,021.50 | 5,021.50 | - |
Apr 22, 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,015.00 | 5,015.00 | 1 |
Apr 19, 2024 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | - |
Apr 18, 2024 | 4,926.50 | 4,926.50 | 4,926.50 | 4,926.50 | 4,926.50 | - |
Apr 17, 2024 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | - |
Apr 16, 2024 | 4,879.50 | 4,879.50 | 4,879.50 | 4,879.50 | 4,879.50 | - |
Apr 15, 2024 | 4,973.00 | 4,973.00 | 4,973.00 | 4,973.00 | 4,973.00 | - |
Apr 12, 2024 | 5,020.00 | 5,020.00 | 5,020.00 | 4,981.50 | 4,981.50 | 23 |
Apr 11, 2024 | 4,972.50 | 4,972.50 | 4,972.50 | 4,972.50 | 4,972.50 | - |
Apr 10, 2024 | 4,992.50 | 4,992.50 | 4,992.50 | 4,992.50 | 4,992.50 | - |
Apr 09, 2024 | 5,041.00 | 5,041.00 | 5,041.00 | 5,000.50 | 5,000.50 | 83 |
Apr 08, 2024 | 5,016.00 | 5,016.00 | 5,016.00 | 5,016.00 | 5,016.00 | - |
Apr 05, 2024 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | - |
Apr 04, 2024 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | - |
Apr 03, 2024 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | - |
Apr 02, 2024 | 4,958.50 | 4,958.50 | 4,958.50 | 4,958.50 | 4,958.50 | - |
Mar 28, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
Mar 27, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
Mar 26, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
Mar 25, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
Mar 22, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
Mar 21, 2024 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | - |
Mar 20, 2024 | 4,845.00 | 4,845.00 | 4,845.00 | 4,822.00 | 4,822.00 | 2 |
Mar 19, 2024 | 4,837.50 | 4,837.50 | 4,837.50 | 4,837.50 | 4,837.50 | - |
Mar 18, 2024 | 4,817.50 | 4,817.50 | 4,817.50 | 4,817.50 | 4,817.50 | - |
Mar 15, 2024 | 4,817.50 | 4,817.50 | 4,817.50 | 4,817.50 | 4,817.50 | - |
Mar 14, 2024 | 4,810.50 | 4,810.50 | 4,810.50 | 4,810.50 | 4,810.50 | - |
Mar 13, 2024 | 4,827.00 | 4,827.00 | 4,827.00 | 4,827.00 | 4,827.00 | - |
Mar 12, 2024 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | - |
Mar 11, 2024 | 4,777.00 | 4,777.00 | 4,777.00 | 4,777.00 | 4,777.00 | - |
Mar 08, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
Mar 07, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
Mar 06, 2024 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | - |
Mar 05, 2024 | 4,755.00 | 4,763.00 | 4,755.00 | 4,776.00 | 4,776.00 | 3,164 |
Mar 04, 2024 | 4,814.00 | 4,827.00 | 4,814.00 | 4,787.50 | 4,787.50 | 1,039 |
Mar 01, 2024 | 4,823.00 | 4,823.00 | 4,823.00 | 4,823.00 | 4,823.00 | - |
Feb 29, 2024 | 4,788.50 | 4,788.50 | 4,788.50 | 4,788.50 | 4,788.50 | - |
Feb 28, 2024 | 4,782.50 | 4,782.50 | 4,782.50 | 4,782.50 | 4,782.50 | - |
Feb 27, 2024 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | - |
Feb 26, 2024 | 4,774.50 | 4,774.50 | 4,774.50 | 4,774.50 | 4,774.50 | - |
Feb 23, 2024 | 4,807.50 | 4,807.50 | 4,807.50 | 4,807.50 | 4,807.50 | - |
Feb 22, 2024 | 4,814.50 | 4,814.50 | 4,814.50 | 4,814.50 | 4,814.50 | - |
Feb 21, 2024 | 4,782.50 | 4,782.50 | 4,782.50 | 4,782.50 | 4,782.50 | - |
Feb 20, 2024 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | - |
Feb 19, 2024 | 4,763.50 | 4,763.50 | 4,763.50 | 4,763.50 | 4,763.50 | - |
Feb 16, 2024 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | - |
Feb 15, 2024 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | - |
Feb 14, 2024 | 4,693.00 | 4,693.00 | 4,693.00 | 4,693.00 | 4,693.00 | - |
Feb 13, 2024 | 4,642.50 | 4,642.50 | 4,642.50 | 4,642.50 | 4,642.50 | - |
Feb 12, 2024 | 4,694.50 | 4,694.50 | 4,694.50 | 4,694.50 | 4,694.50 | - |
Feb 09, 2024 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | - |
Feb 08, 2024 | 4,669.50 | 4,669.50 | 4,669.50 | 4,669.50 | 4,669.50 | - |
Feb 07, 2024 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | - |
Feb 06, 2024 | 4,708.00 | 4,708.00 | 4,708.00 | 4,708.00 | 4,708.00 | - |
Feb 05, 2024 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | - |
Feb 02, 2024 | 4,679.50 | 4,679.50 | 4,679.50 | 4,679.50 | 4,679.50 | - |
Feb 01, 2024 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | - |
Jan 31, 2024 | 4,688.00 | 4,688.00 | 4,688.00 | 4,688.00 | 4,688.00 | - |
Jan 30, 2024 | 4,685.50 | 4,685.50 | 4,685.50 | 4,685.50 | 4,685.50 | - |
Jan 29, 2024 | 4,660.50 | 4,660.50 | 4,660.50 | 4,660.50 | 4,660.50 | - |
Jan 26, 2024 | 4,650.50 | 4,650.50 | 4,650.50 | 4,650.50 | 4,650.50 | - |
Jan 25, 2024 | 4,632.00 | 4,632.00 | 4,632.00 | 4,632.00 | 4,632.00 | - |
Jan 24, 2024 | 4,617.50 | 4,617.50 | 4,617.50 | 4,617.50 | 4,617.50 | - |
Jan 23, 2024 | 4,575.50 | 4,575.50 | 4,575.50 | 4,575.50 | 4,575.50 | - |
Jan 22, 2024 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | - |
Jan 19, 2024 | 4,556.50 | 4,556.50 | 4,556.50 | 4,556.50 | 4,556.50 | - |
Jan 18, 2024 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | - |
Jan 17, 2024 | 4,554.50 | 4,554.50 | 4,554.50 | 4,554.50 | 4,554.50 | - |
Jan 16, 2024 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | - |
Jan 15, 2024 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | - |
Jan 12, 2024 | 4,641.00 | 4,641.00 | 4,641.00 | 4,641.00 | 4,641.00 | - |
Jan 11, 2024 | 4,621.00 | 4,621.00 | 4,621.00 | 4,621.00 | 4,621.00 | - |
Jan 10, 2024 | 4,672.00 | 4,672.00 | 4,672.00 | 4,647.00 | 4,647.00 | 25 |
Jan 09, 2024 | 4,669.00 | 4,669.00 | 4,669.00 | 4,669.00 | 4,669.00 | - |
Jan 08, 2024 | 4,692.00 | 4,692.00 | 4,692.00 | 4,692.00 | 4,692.00 | - |
Jan 05, 2024 | 4,728.50 | 4,728.50 | 4,728.50 | 4,728.50 | 4,728.50 | - |
Jan 04, 2024 | 4,721.00 | 4,721.00 | 4,721.00 | 4,721.00 | 4,721.00 | - |
Jan 03, 2024 | 4,681.00 | 4,681.00 | 4,681.00 | 4,681.00 | 4,681.00 | - |
Jan 02, 2024 | 4,721.00 | 4,721.00 | 4,721.00 | 4,721.00 | 4,721.00 | - |
Dec 29, 2023 | 4,693.50 | 4,693.50 | 4,693.50 | 4,693.50 | 4,693.50 | - |
Dec 28, 2023 | 4,719.00 | 4,719.00 | 4,719.00 | 4,687.50 | 4,687.50 | 75 |
Dec 27, 2023 | 4,673.00 | 4,673.00 | 4,673.00 | 4,673.00 | 4,673.00 | - |
Dec 22, 2023 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | - |
Dec 21, 2023 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | - |
Dec 20, 2023 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | - |
Dec 19, 2023 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | - |
Dec 18, 2023 | 4,618.50 | 4,618.50 | 4,618.50 | 4,618.50 | 4,618.50 | - |
Dec 15, 2023 | 4,586.00 | 4,586.00 | 4,586.00 | 4,586.00 | 4,586.00 | - |
Dec 14, 2023 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | - |
Dec 13, 2023 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | - |
Dec 12, 2023 | 4,498.00 | 4,498.00 | 4,498.00 | 4,498.00 | 4,498.00 | - |
Dec 11, 2023 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |