Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 0.00 | 0.00 | 0.00 | 5,082.00 | 5,082.00 | 100 |
May 17, 2024 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | - |
May 16, 2024 | 5,087.07 | 5,087.07 | 5,087.07 | 5,081.50 | 5,081.50 | 3 |
May 15, 2024 | 5,071.00 | 5,083.93 | 5,071.00 | 5,079.50 | 5,079.50 | 111 |
May 14, 2024 | 5,069.14 | 5,069.14 | 5,066.00 | 5,069.00 | 5,069.00 | 20 |
May 13, 2024 | 5,065.50 | 5,065.50 | 5,065.50 | 5,065.50 | 5,065.50 | - |
May 10, 2024 | 5,063.10 | 5,075.00 | 5,063.10 | 5,075.00 | 5,075.00 | 4 |
May 09, 2024 | 5,035.47 | 5,035.47 | 5,033.59 | 5,047.50 | 5,047.50 | 2,486 |
May 08, 2024 | 5,018.10 | 5,036.00 | 5,018.10 | 5,023.50 | 5,023.50 | 6 |
May 07, 2024 | 4,977.00 | 4,977.00 | 4,976.00 | 4,987.75 | 4,987.75 | 6,901 |
May 03, 2024 | 4,932.94 | 4,932.94 | 4,924.56 | 4,929.75 | 4,929.75 | 6 |
May 02, 2024 | 4,921.00 | 4,921.00 | 4,888.00 | 4,899.00 | 4,899.00 | 238 |
May 01, 2024 | 4,874.49 | 4,874.49 | 4,874.49 | 4,871.25 | 4,871.25 | 10 |
Apr 30, 2024 | 4,890.00 | 4,906.50 | 4,879.50 | 4,881.75 | 4,881.75 | 988 |
Apr 29, 2024 | 4,916.81 | 4,916.81 | 4,916.81 | 4,905.50 | 4,905.50 | 67 |
Apr 26, 2024 | 4,907.00 | 4,907.00 | 4,907.00 | 4,912.75 | 4,912.75 | 54 |
Apr 25, 2024 | 4,872.00 | 4,872.00 | 4,872.00 | 4,872.00 | 4,872.00 | - |
Apr 24, 2024 | 4,953.00 | 4,953.00 | 4,916.50 | 4,906.75 | 4,906.75 | 58 |
Apr 23, 2024 | 4,938.50 | 4,938.50 | 4,938.50 | 4,938.50 | 4,938.50 | - |
Apr 22, 2024 | 4,897.50 | 4,921.94 | 4,897.50 | 4,914.50 | 4,914.50 | 494 |
Apr 19, 2024 | 4,788.00 | 4,788.00 | 4,788.00 | 4,839.75 | 4,839.75 | 10,278 |
Apr 18, 2024 | 4,803.50 | 4,803.50 | 4,803.50 | 4,803.50 | 4,803.50 | - |
Apr 17, 2024 | 4,801.00 | 4,801.00 | 4,797.00 | 4,783.75 | 4,783.75 | 304 |
Apr 16, 2024 | 4,776.25 | 4,776.25 | 4,776.25 | 4,776.25 | 4,776.25 | - |
Apr 15, 2024 | 4,842.00 | 4,842.00 | 4,842.00 | 4,819.75 | 4,819.75 | 4 |
Apr 12, 2024 | 4,845.50 | 4,845.50 | 4,845.50 | 4,827.50 | 4,827.50 | 1 |
Apr 11, 2024 | 4,819.00 | 4,828.63 | 4,818.50 | 4,811.25 | 4,811.25 | 299 |
Apr 10, 2024 | 4,799.56 | 4,828.06 | 4,799.56 | 4,817.25 | 4,817.25 | 1,261 |
Apr 09, 2024 | 4,833.00 | 4,833.00 | 4,819.00 | 4,819.00 | 4,819.00 | 435 |
Apr 08, 2024 | 4,831.05 | 4,831.05 | 4,831.05 | 4,843.25 | 4,843.25 | 5 |
Apr 05, 2024 | 4,839.94 | 4,841.00 | 4,839.94 | 4,839.25 | 4,839.25 | 5 |
Apr 04, 2024 | 4,882.50 | 4,882.50 | 4,882.50 | 4,872.50 | 4,872.50 | 3 |
Apr 03, 2024 | 4,881.00 | 4,881.00 | 4,875.94 | 4,875.50 | 4,875.50 | 45,707 |
Apr 02, 2024 | 4,890.50 | 4,890.50 | 4,890.50 | 4,881.50 | 4,881.50 | 1 |
Mar 28, 2024 | 4,922.50 | 4,928.00 | 4,922.50 | 4,928.00 | 4,928.00 | 4 |
Mar 27, 2024 | 4,921.50 | 4,924.00 | 4,919.00 | 4,919.00 | 4,919.00 | 210 |
Mar 26, 2024 | 4,901.00 | 4,909.50 | 4,901.00 | 4,909.50 | 4,909.50 | 269 |
Mar 25, 2024 | 4,907.00 | 4,907.00 | 4,907.00 | 4,902.25 | 4,902.25 | 4,762 |
Mar 22, 2024 | 4,901.00 | 4,901.00 | 4,901.00 | 4,899.75 | 4,899.75 | 10 |
Mar 21, 2024 | 4,890.50 | 4,890.50 | 4,880.50 | 4,880.50 | 4,880.50 | 733 |
Mar 20, 2024 | 4,848.50 | 4,848.50 | 4,842.46 | 4,844.75 | 4,844.75 | 199 |
Mar 19, 2024 | 4,835.00 | 4,835.00 | 4,835.00 | 4,838.25 | 4,838.25 | 31 |
Mar 18, 2024 | 4,826.50 | 4,829.00 | 4,819.50 | 4,829.00 | 4,829.00 | 694 |
Mar 15, 2024 | 4,850.54 | 4,850.54 | 4,850.54 | 4,838.75 | 4,838.75 | 21,880 |
Mar 14, 2024 | 4,859.00 | 4,859.00 | 4,844.00 | 4,844.75 | 4,844.75 | 1,010 |
Mar 13, 2024 | 4,866.00 | 4,866.00 | 4,866.00 | 4,866.00 | 4,866.00 | - |
Mar 12, 2024 | 4,842.50 | 4,844.05 | 4,842.50 | 4,850.00 | 4,850.00 | 4 |
Mar 11, 2024 | 4,825.00 | 4,825.00 | 4,797.50 | 4,815.50 | 4,815.50 | 4,443 |
Mar 08, 2024 | 4,814.00 | 4,814.00 | 4,804.50 | 4,808.50 | 4,808.50 | 223 |
Mar 07, 2024 | 4,836.00 | 4,836.00 | 4,836.00 | 4,825.50 | 4,825.50 | 3 |
Mar 06, 2024 | 4,786.50 | 4,807.50 | 4,786.50 | 4,795.00 | 4,795.00 | 42 |
Mar 05, 2024 | 4,785.50 | 4,785.50 | 4,785.50 | 4,781.50 | 4,781.50 | 5 |
Mar 04, 2024 | 4,777.00 | 4,777.00 | 4,769.53 | 4,777.00 | 4,777.00 | 13,395 |
Mar 01, 2024 | 4,771.00 | 4,771.00 | 4,771.00 | 4,782.75 | 4,782.75 | 1,243 |
Feb 29, 2024 | 4,790.00 | 4,790.00 | 4,790.00 | 4,780.50 | 4,780.50 | 2 |
Feb 28, 2024 | 4,780.50 | 4,780.50 | 4,780.50 | 4,780.50 | 4,780.50 | - |
Feb 27, 2024 | 4,795.50 | 4,795.50 | 4,795.50 | 4,795.50 | 4,795.50 | - |
Feb 26, 2024 | 4,806.25 | 4,806.25 | 4,806.25 | 4,806.25 | 4,806.25 | - |
Feb 23, 2024 | 4,797.00 | 4,803.50 | 4,796.50 | 4,817.00 | 4,817.00 | 4,120 |
Feb 22, 2024 | 4,808.50 | 4,814.00 | 4,801.50 | 4,804.00 | 4,804.00 | 2,194 |
Feb 21, 2024 | 4,790.00 | 4,790.00 | 4,790.00 | 4,792.00 | 4,792.00 | 433 |
Feb 20, 2024 | 4,791.50 | 4,791.50 | 4,791.50 | 4,796.00 | 4,796.00 | 409 |
Feb 19, 2024 | 4,762.00 | 4,762.00 | 4,762.00 | 4,776.25 | 4,776.25 | 162 |
Feb 16, 2024 | 4,763.25 | 4,763.25 | 4,763.25 | 4,763.25 | 4,763.25 | - |
Feb 15, 2024 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | - |
Feb 14, 2024 | 4,717.75 | 4,717.75 | 4,717.75 | 4,717.75 | 4,717.75 | - |
Feb 13, 2024 | 4,705.00 | 4,705.00 | 4,696.00 | 4,682.25 | 4,682.25 | 2,000 |
Feb 12, 2024 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | - |
Feb 09, 2024 | 4,713.50 | 4,713.50 | 4,713.50 | 4,709.00 | 4,709.00 | 1,059 |
Feb 08, 2024 | 4,731.50 | 4,732.00 | 4,720.00 | 4,717.00 | 4,717.00 | 1,005 |
Feb 07, 2024 | 4,734.00 | 4,735.06 | 4,734.00 | 4,731.50 | 4,731.50 | 324 |
Feb 06, 2024 | 4,741.50 | 4,754.00 | 4,739.50 | 4,754.00 | 4,754.00 | 187 |
Feb 05, 2024 | 4,750.50 | 4,750.50 | 4,750.50 | 4,746.25 | 4,746.25 | 417 |
Feb 02, 2024 | 4,758.50 | 4,761.50 | 4,739.00 | 4,730.75 | 4,730.75 | 3,201 |
Feb 01, 2024 | 4,751.00 | 4,751.00 | 4,751.00 | 4,735.00 | 4,735.00 | 19 |
Jan 31, 2024 | 4,775.50 | 4,775.50 | 4,752.00 | 4,752.00 | 4,752.00 | 4,449 |
Jan 30, 2024 | 4,761.25 | 4,761.25 | 4,761.25 | 4,761.25 | 4,761.25 | - |
Jan 29, 2024 | 4,739.50 | 4,740.07 | 4,738.50 | 4,740.75 | 4,740.75 | 603 |
Jan 26, 2024 | 4,745.75 | 4,745.75 | 4,745.75 | 4,745.75 | 4,745.75 | - |
Jan 25, 2024 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - |
Jan 24, 2024 | 4,710.00 | 4,710.00 | 4,703.50 | 4,706.50 | 4,706.50 | 3 |
Jan 23, 2024 | 4,685.75 | 4,685.75 | 4,685.75 | 4,685.75 | 4,685.75 | - |
Jan 22, 2024 | 4,716.50 | 4,716.50 | 4,716.50 | 4,716.50 | 4,716.50 | - |
Jan 19, 2024 | 4,704.50 | 4,704.50 | 4,698.00 | 4,705.00 | 4,705.00 | 9 |
Jan 18, 2024 | 4,703.25 | 4,703.25 | 4,703.25 | 4,703.25 | 4,703.25 | - |
Jan 17, 2024 | 4,739.50 | 4,739.50 | 4,739.50 | 4,716.25 | 4,716.25 | 2,293 |
Jan 16, 2024 | 4,762.00 | 4,762.00 | 4,762.00 | 4,768.25 | 4,768.25 | 2,068 |
Jan 15, 2024 | 4,776.50 | 4,776.50 | 4,776.29 | 4,767.50 | 4,767.50 | 836 |
Jan 12, 2024 | 4,772.00 | 4,783.50 | 4,772.00 | 4,780.50 | 4,780.50 | 296 |
Jan 11, 2024 | 4,744.50 | 4,744.50 | 4,744.50 | 4,744.50 | 4,744.50 | - |
Jan 10, 2024 | 4,752.50 | 4,752.50 | 4,752.50 | 4,763.50 | 4,763.50 | 8 |
Jan 09, 2024 | 4,763.25 | 4,763.25 | 4,763.25 | 4,763.25 | 4,763.25 | - |
Jan 08, 2024 | 4,741.85 | 4,762.00 | 4,741.85 | 4,761.25 | 4,761.25 | 6 |
Jan 05, 2024 | 4,754.50 | 4,754.50 | 4,754.50 | 4,754.50 | 4,754.50 | - |
Jan 04, 2024 | 4,778.00 | 4,778.00 | 4,778.00 | 4,778.00 | 4,778.00 | - |
Jan 03, 2024 | 4,745.50 | 4,746.00 | 4,741.00 | 4,736.50 | 4,736.50 | 680 |
Jan 02, 2024 | 4,762.50 | 4,762.50 | 4,762.50 | 4,762.00 | 4,762.00 | 1 |
Dec 29, 2023 | 4,757.50 | 4,757.50 | 4,757.50 | 4,757.50 | 4,757.50 | - |
Dec 28, 2023 | 4,745.50 | 4,745.50 | 4,745.50 | 4,745.50 | 4,745.50 | - |
Dec 27, 2023 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |