Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 5,150.00 | 5,175.00 | 5,000.00 | 5,050.00 | 5,050.00 | 32,417,500 |
May 20, 2024 | 4,890.00 | 5,200.00 | 4,890.00 | 5,150.00 | 5,150.00 | 97,901,000 |
May 17, 2024 | 4,570.00 | 4,950.00 | 4,540.00 | 4,790.00 | 4,790.00 | 59,912,300 |
May 16, 2024 | 4,560.00 | 4,610.00 | 4,470.00 | 4,480.00 | 4,480.00 | 14,236,600 |
May 15, 2024 | 4,490.00 | 4,540.00 | 4,420.00 | 4,490.00 | 4,490.00 | 12,846,400 |
May 14, 2024 | 4,510.00 | 4,550.00 | 4,430.00 | 4,490.00 | 4,490.00 | 10,800,000 |
May 13, 2024 | 4,580.00 | 4,580.00 | 4,430.00 | 4,510.00 | 4,510.00 | 9,126,100 |
May 08, 2024 | 4,660.00 | 4,670.00 | 4,520.00 | 4,580.00 | 4,580.00 | 15,405,500 |
May 07, 2024 | 4,300.00 | 4,690.00 | 4,300.00 | 4,650.00 | 4,650.00 | 43,610,400 |
May 06, 2024 | 4,120.00 | 4,320.00 | 4,120.00 | 4,290.00 | 4,290.00 | 11,612,700 |
May 03, 2024 | 4,120.00 | 4,150.00 | 4,040.00 | 4,070.00 | 4,070.00 | 5,461,400 |
May 02, 2024 | 4,250.00 | 4,250.00 | 4,080.00 | 4,120.00 | 4,120.00 | 8,048,200 |
Apr 30, 2024 | 4,200.00 | 4,270.00 | 4,160.00 | 4,250.00 | 4,250.00 | 10,688,100 |
Apr 29, 2024 | 4,090.00 | 4,190.00 | 4,080.00 | 4,180.00 | 4,180.00 | 6,838,500 |
Apr 26, 2024 | 4,120.00 | 4,130.00 | 4,010.00 | 4,090.00 | 4,090.00 | 11,182,000 |
Apr 25, 2024 | 4,210.00 | 4,240.00 | 4,050.00 | 4,100.00 | 4,100.00 | 19,166,500 |
Apr 24, 2024 | 4,350.00 | 4,350.00 | 4,210.00 | 4,210.00 | 4,210.00 | 16,263,000 |
Apr 23, 2024 | 4,440.00 | 4,450.00 | 4,340.00 | 4,350.00 | 4,350.00 | 21,161,800 |
Apr 22, 2024 | 4,450.00 | 4,530.00 | 4,400.00 | 4,410.00 | 4,410.00 | 34,893,100 |
Apr 19, 2024 | 4,340.00 | 4,410.00 | 4,180.00 | 4,400.00 | 4,400.00 | 34,149,500 |
Apr 18, 2024 | 4,300.00 | 4,390.00 | 4,230.00 | 4,310.00 | 4,310.00 | 20,382,500 |
Apr 17, 2024 | 4,420.00 | 4,450.00 | 4,250.00 | 4,270.00 | 4,270.00 | 29,768,300 |
Apr 16, 2024 | 4,130.00 | 4,450.00 | 4,120.00 | 4,400.00 | 4,400.00 | 48,418,100 |
Apr 05, 2024 | 4,120.00 | 4,140.00 | 4,080.00 | 4,100.00 | 4,100.00 | 7,486,400 |
Apr 04, 2024 | 4,100.00 | 4,180.00 | 4,070.00 | 4,110.00 | 4,110.00 | 9,282,700 |
Apr 03, 2024 | 4,130.00 | 4,160.00 | 4,060.00 | 4,070.00 | 4,070.00 | 7,431,100 |
Apr 02, 2024 | 4,060.00 | 4,140.00 | 4,000.00 | 4,130.00 | 4,130.00 | 11,265,000 |
Apr 01, 2024 | 4,080.00 | 4,110.00 | 3,980.00 | 4,070.00 | 4,070.00 | 10,142,100 |
Mar 28, 2024 | 4,070.00 | 4,080.00 | 4,030.00 | 4,070.00 | 4,070.00 | 5,986,400 |
Mar 27, 2024 | 4,050.00 | 4,090.00 | 4,020.00 | 4,070.00 | 4,070.00 | 8,110,900 |
Mar 26, 2024 | 4,110.00 | 4,110.00 | 4,050.00 | 4,060.00 | 4,060.00 | 9,228,000 |
Mar 25, 2024 | 4,180.00 | 4,180.00 | 4,030.00 | 4,100.00 | 4,100.00 | 13,201,900 |
Mar 22, 2024 | 4,270.00 | 4,270.00 | 4,120.00 | 4,150.00 | 4,150.00 | 13,447,200 |
Mar 21, 2024 | 4,130.00 | 4,300.00 | 4,130.00 | 4,260.00 | 4,260.00 | 18,515,700 |
Mar 20, 2024 | 4,180.00 | 4,200.00 | 4,090.00 | 4,110.00 | 4,110.00 | 11,223,700 |
Mar 19, 2024 | 4,220.00 | 4,250.00 | 4,140.00 | 4,180.00 | 4,180.00 | 12,063,300 |
Mar 18, 2024 | 4,210.00 | 4,290.00 | 4,130.00 | 4,220.00 | 4,220.00 | 10,765,000 |
Mar 15, 2024 | 4,250.00 | 4,310.00 | 4,190.00 | 4,210.00 | 4,210.00 | 16,546,300 |
Mar 14, 2024 | 4,300.00 | 4,350.00 | 4,210.00 | 4,250.00 | 4,250.00 | 17,277,400 |
Mar 13, 2024 | 4,040.00 | 4,320.00 | 4,040.00 | 4,300.00 | 4,300.00 | 37,958,600 |
Mar 08, 2024 | 4,110.00 | 4,130.00 | 3,940.00 | 3,990.00 | 3,990.00 | 21,798,300 |
Mar 07, 2024 | 4,060.00 | 4,110.00 | 4,050.00 | 4,070.00 | 4,070.00 | 5,977,700 |
Mar 06, 2024 | 4,160.00 | 4,160.00 | 4,050.00 | 4,060.00 | 4,060.00 | 15,288,100 |
Mar 05, 2024 | 4,120.00 | 4,220.00 | 4,100.00 | 4,170.00 | 4,170.00 | 17,186,300 |
Mar 04, 2024 | 4,100.00 | 4,140.00 | 4,070.00 | 4,090.00 | 4,090.00 | 7,401,500 |
Mar 01, 2024 | 4,080.00 | 4,160.00 | 4,040.00 | 4,100.00 | 4,100.00 | 19,817,000 |
Feb 29, 2024 | 4,110.00 | 4,110.00 | 4,010.00 | 4,050.00 | 4,050.00 | 15,493,900 |
Feb 28, 2024 | 4,010.00 | 4,120.00 | 3,930.00 | 4,060.00 | 4,060.00 | 25,654,600 |
Feb 27, 2024 | 3,780.00 | 4,020.00 | 3,730.00 | 3,980.00 | 3,980.00 | 27,757,700 |
Feb 26, 2024 | 3,990.00 | 3,990.00 | 3,820.00 | 3,830.00 | 3,830.00 | 13,922,500 |
Feb 23, 2024 | 3,970.00 | 4,030.00 | 3,940.00 | 3,950.00 | 3,950.00 | 22,813,800 |
Feb 22, 2024 | 3,750.00 | 3,920.00 | 3,750.00 | 3,890.00 | 3,890.00 | 25,722,300 |
Feb 21, 2024 | 3,780.00 | 3,780.00 | 3,680.00 | 3,700.00 | 3,700.00 | 17,206,100 |
Feb 20, 2024 | 3,860.00 | 3,920.00 | 3,760.00 | 3,780.00 | 3,780.00 | 20,154,600 |
Feb 19, 2024 | 3,640.00 | 3,890.00 | 3,610.00 | 3,850.00 | 3,850.00 | 38,627,600 |
Feb 16, 2024 | 3,950.00 | 4,000.00 | 3,650.00 | 3,690.00 | 3,690.00 | 52,632,700 |
Feb 15, 2024 | 4,120.00 | 4,230.00 | 3,990.00 | 4,000.00 | 4,000.00 | 32,104,800 |
Feb 13, 2024 | 4,110.00 | 4,180.00 | 4,040.00 | 4,050.00 | 4,050.00 | 32,913,100 |
Feb 12, 2024 | 3,740.00 | 4,160.00 | 3,730.00 | 4,060.00 | 4,060.00 | 59,857,400 |
Feb 07, 2024 | 3,690.00 | 3,730.00 | 3,620.00 | 3,660.00 | 3,660.00 | 21,700,300 |
Feb 06, 2024 | 3,820.00 | 3,840.00 | 3,670.00 | 3,670.00 | 3,670.00 | 44,062,900 |
Feb 05, 2024 | 3,890.00 | 3,920.00 | 3,830.00 | 3,830.00 | 3,830.00 | 5,666,800 |
Feb 02, 2024 | 3,920.00 | 3,940.00 | 3,840.00 | 3,890.00 | 3,890.00 | 9,044,600 |
Feb 01, 2024 | 3,870.00 | 3,960.00 | 3,870.00 | 3,930.00 | 3,930.00 | 7,200,800 |
Jan 31, 2024 | 3,900.00 | 4,000.00 | 3,870.00 | 3,870.00 | 3,870.00 | 5,769,900 |
Jan 30, 2024 | 3,880.00 | 3,940.00 | 3,810.00 | 3,890.00 | 3,890.00 | 7,115,400 |
Jan 29, 2024 | 3,980.00 | 4,000.00 | 3,830.00 | 3,860.00 | 3,860.00 | 13,943,200 |
Jan 26, 2024 | 4,110.00 | 4,120.00 | 3,980.00 | 3,980.00 | 3,980.00 | 6,330,900 |
Jan 25, 2024 | 4,080.00 | 4,170.00 | 4,030.00 | 4,110.00 | 4,110.00 | 14,699,300 |
Jan 24, 2024 | 3,990.00 | 4,070.00 | 3,920.00 | 4,050.00 | 4,050.00 | 13,292,300 |
Jan 23, 2024 | 4,040.00 | 4,090.00 | 3,910.00 | 3,940.00 | 3,940.00 | 21,167,600 |
Jan 22, 2024 | 4,090.00 | 4,100.00 | 4,030.00 | 4,040.00 | 4,040.00 | 9,137,800 |
Jan 19, 2024 | 4,150.00 | 4,190.00 | 4,080.00 | 4,080.00 | 4,080.00 | 11,790,700 |
Jan 18, 2024 | 4,110.00 | 4,150.00 | 4,110.00 | 4,130.00 | 4,130.00 | 5,131,000 |
Jan 17, 2024 | 4,150.00 | 4,180.00 | 4,090.00 | 4,100.00 | 4,100.00 | 9,666,500 |
Jan 16, 2024 | 4,150.00 | 4,180.00 | 4,140.00 | 4,150.00 | 4,150.00 | 7,404,100 |
Jan 15, 2024 | 4,180.00 | 4,210.00 | 4,140.00 | 4,150.00 | 4,150.00 | 7,718,100 |
Jan 12, 2024 | 4,120.00 | 4,190.00 | 4,110.00 | 4,180.00 | 4,180.00 | 5,067,000 |
Jan 11, 2024 | 4,160.00 | 4,180.00 | 4,100.00 | 4,100.00 | 4,100.00 | 12,329,800 |
Jan 10, 2024 | 4,150.00 | 4,230.00 | 4,150.00 | 4,160.00 | 4,160.00 | 6,540,600 |
Jan 09, 2024 | 4,290.00 | 4,290.00 | 4,140.00 | 4,150.00 | 4,150.00 | 18,665,100 |
Jan 08, 2024 | 4,320.00 | 4,350.00 | 4,280.00 | 4,280.00 | 4,280.00 | 5,070,300 |
Jan 05, 2024 | 4,390.00 | 4,400.00 | 4,290.00 | 4,310.00 | 4,310.00 | 8,403,900 |
Jan 04, 2024 | 4,420.00 | 4,450.00 | 4,340.00 | 4,390.00 | 4,390.00 | 7,742,300 |
Jan 03, 2024 | 4,410.00 | 4,460.00 | 4,370.00 | 4,420.00 | 4,420.00 | 6,676,200 |
Jan 02, 2024 | 4,320.00 | 4,450.00 | 4,310.00 | 4,420.00 | 4,420.00 | 9,046,500 |
Dec 29, 2023 | 4,360.00 | 4,370.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,211,000 |
Dec 28, 2023 | 4,370.00 | 4,420.00 | 4,350.00 | 4,370.00 | 4,370.00 | 9,885,900 |
Dec 27, 2023 | 4,250.00 | 4,390.00 | 4,250.00 | 4,340.00 | 4,340.00 | 10,712,200 |
Dec 22, 2023 | 4,270.00 | 4,330.00 | 4,260.00 | 4,270.00 | 4,270.00 | 6,202,800 |
Dec 21, 2023 | 4,240.00 | 4,290.00 | 4,220.00 | 4,250.00 | 4,250.00 | 7,148,300 |
Dec 20, 2023 | 4,210.00 | 4,330.00 | 4,190.00 | 4,240.00 | 4,240.00 | 20,421,100 |
Dec 19, 2023 | 4,150.00 | 4,230.00 | 4,120.00 | 4,170.00 | 4,170.00 | 13,792,800 |
Dec 18, 2023 | 4,220.00 | 4,220.00 | 4,170.00 | 4,210.00 | 4,210.00 | 5,450,700 |
Dec 15, 2023 | 4,200.00 | 4,240.00 | 4,150.00 | 4,220.00 | 4,220.00 | 15,771,500 |
Dec 14, 2023 | 4,030.00 | 4,220.00 | 4,030.00 | 4,170.00 | 4,170.00 | 24,832,800 |
Dec 13, 2023 | 4,220.00 | 4,230.00 | 4,010.00 | 4,020.00 | 4,020.00 | 25,006,200 |
Dec 12, 2023 | 4,200.00 | 4,250.00 | 4,180.00 | 4,220.00 | 4,220.00 | 9,989,200 |
Dec 11, 2023 | 4,360.00 | 4,370.00 | 4,190.00 | 4,190.00 | 4,190.00 | 23,613,000 |
Dec 08, 2023 | 4,310.00 | 4,430.00 | 4,310.00 | 4,360.00 | 4,360.00 | 21,184,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |