Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 4,922.00 | 4,952.00 | 4,888.00 | 4,918.00 | 4,918.00 | 272,626 |
May 01, 2024 | 4,920.00 | 4,944.00 | 4,890.00 | 4,890.00 | 4,890.00 | 80,913 |
Apr 30, 2024 | 4,934.00 | 4,960.00 | 4,912.00 | 4,944.00 | 4,944.00 | 401,103 |
Apr 29, 2024 | 4,956.00 | 4,986.00 | 4,913.25 | 4,936.00 | 4,936.00 | 335,805 |
Apr 26, 2024 | 4,982.00 | 4,998.00 | 4,884.00 | 4,948.00 | 4,948.00 | 294,999 |
Apr 25, 2024 | 4,954.00 | 5,005.00 | 4,898.00 | 4,948.00 | 4,948.00 | 399,578 |
Apr 24, 2024 | 4,996.00 | 5,015.00 | 4,950.00 | 4,950.00 | 4,950.00 | 461,466 |
Apr 23, 2024 | 5,015.00 | 5,020.00 | 4,990.00 | 4,990.00 | 4,990.00 | 798,247 |
Apr 22, 2024 | 4,972.00 | 4,988.00 | 4,902.00 | 4,984.00 | 4,984.00 | 360,236 |
Apr 19, 2024 | 4,864.00 | 4,908.00 | 4,836.00 | 4,906.00 | 4,906.00 | 397,237 |
Apr 18, 2024 | 4,882.00 | 4,882.00 | 4,826.00 | 4,850.00 | 4,850.00 | 598,870 |
Apr 17, 2024 | 4,828.00 | 4,870.00 | 4,824.00 | 4,840.00 | 4,840.00 | 385,908 |
Apr 16, 2024 | 4,760.00 | 4,852.00 | 4,748.00 | 4,830.00 | 4,830.00 | 587,792 |
Apr 15, 2024 | 4,806.00 | 4,894.00 | 4,796.00 | 4,860.00 | 4,860.00 | 349,311 |
Apr 12, 2024 | 4,876.00 | 4,886.00 | 4,790.00 | 4,804.00 | 4,804.00 | 419,766 |
Apr 11, 2024 | 4,858.00 | 4,874.00 | 4,812.00 | 4,850.00 | 4,850.00 | 321,926 |
Apr 10, 2024 | 4,890.00 | 4,890.00 | 4,822.00 | 4,858.00 | 4,858.00 | 330,910 |
Apr 09, 2024 | 4,828.00 | 4,860.00 | 4,823.26 | 4,856.00 | 4,856.00 | 446,097 |
Apr 08, 2024 | 4,844.00 | 4,858.00 | 4,794.00 | 4,828.00 | 4,828.00 | 289,699 |
Apr 05, 2024 | 4,820.00 | 4,852.00 | 4,782.00 | 4,842.00 | 4,842.00 | 566,047 |
Apr 04, 2024 | 4,908.00 | 4,942.00 | 4,896.00 | 4,902.00 | 4,902.00 | 433,560 |
Apr 03, 2024 | 4,914.00 | 4,944.00 | 4,876.00 | 4,914.00 | 4,914.00 | 391,760 |
Apr 02, 2024 | 4,962.00 | 4,972.00 | 4,916.00 | 4,928.00 | 4,928.00 | 620,670 |
Mar 28, 2024 | 4,988.00 | 5,016.00 | 4,967.00 | 4,985.00 | 4,985.00 | 649,238 |
Mar 27, 2024 | 4,973.00 | 4,996.00 | 4,933.00 | 4,969.00 | 4,969.00 | 268,225 |
Mar 26, 2024 | 4,927.00 | 4,962.41 | 4,910.00 | 4,961.00 | 4,961.00 | 369,239 |
Mar 25, 2024 | 4,881.00 | 4,919.00 | 4,858.00 | 4,917.00 | 4,917.00 | 516,946 |
Mar 22, 2024 | 4,912.00 | 4,915.00 | 4,856.00 | 4,913.00 | 4,913.00 | 528,958 |
Mar 21, 2024 | 4,904.00 | 4,915.00 | 4,849.00 | 4,886.00 | 4,886.00 | 1,133,462 |
Mar 20, 2024 | 4,863.00 | 4,938.00 | 4,843.00 | 4,843.00 | 4,843.00 | 374,036 |
Mar 19, 2024 | 4,827.00 | 4,857.00 | 4,800.00 | 4,857.00 | 4,857.00 | 518,342 |
Mar 18, 2024 | 4,838.00 | 4,889.00 | 4,817.00 | 4,849.00 | 4,849.00 | 284,889 |
Mar 15, 2024 | 4,865.00 | 4,914.00 | 4,791.00 | 4,846.00 | 4,846.00 | 986,001 |
Mar 14, 2024 | 5,022.00 | 5,033.19 | 4,922.00 | 4,946.00 | 4,946.00 | 561,343 |
Mar 13, 2024 | 5,068.00 | 5,068.00 | 5,011.22 | 5,016.00 | 5,016.00 | 243,564 |
Mar 12, 2024 | 4,997.00 | 5,062.00 | 4,980.00 | 5,062.00 | 5,062.00 | 333,207 |
Mar 11, 2024 | 4,943.00 | 4,963.00 | 4,920.00 | 4,961.00 | 4,961.00 | 273,381 |
Mar 08, 2024 | 4,956.00 | 4,976.00 | 4,938.04 | 4,962.00 | 4,962.00 | 260,277 |
Mar 07, 2024 | 4,951.00 | 4,992.00 | 4,930.00 | 4,960.00 | 4,960.00 | 667,560 |
Mar 06, 2024 | 4,968.00 | 4,968.00 | 4,842.00 | 4,959.00 | 4,959.00 | 649,355 |
Mar 05, 2024 | 4,750.00 | 4,972.00 | 4,746.00 | 4,905.00 | 4,905.00 | 717,858 |
Mar 04, 2024 | 4,593.00 | 4,621.00 | 4,548.00 | 4,621.00 | 4,621.00 | 459,182 |
Mar 01, 2024 | 4,653.00 | 4,653.00 | 4,565.00 | 4,588.00 | 4,588.00 | 465,637 |
Feb 29, 2024 | 4,619.00 | 4,650.00 | 4,610.00 | 4,622.00 | 4,622.00 | 635,596 |
Feb 28, 2024 | 4,612.00 | 4,645.00 | 4,605.00 | 4,611.00 | 4,611.00 | 226,386 |
Feb 27, 2024 | 4,649.00 | 4,658.00 | 4,603.00 | 4,620.00 | 4,620.00 | 284,019 |
Feb 26, 2024 | 4,624.00 | 4,660.00 | 4,622.00 | 4,651.00 | 4,651.00 | 279,991 |
Feb 23, 2024 | 4,631.00 | 4,670.00 | 4,610.00 | 4,645.00 | 4,645.00 | 535,123 |
Feb 22, 2024 | 4,521.00 | 4,652.00 | 4,521.00 | 4,639.00 | 4,639.00 | 748,228 |
Feb 21, 2024 | 4,500.00 | 4,535.00 | 4,470.00 | 4,478.00 | 4,478.00 | 183,341 |
Feb 20, 2024 | 4,469.00 | 4,501.00 | 4,465.90 | 4,491.00 | 4,491.00 | 164,135 |
Feb 19, 2024 | 4,420.00 | 4,481.80 | 4,401.00 | 4,479.00 | 4,479.00 | 210,945 |
Feb 16, 2024 | 4,386.00 | 4,430.00 | 4,381.00 | 4,430.00 | 4,430.00 | 981,670 |
Feb 15, 2024 | 4,425.00 | 4,439.00 | 4,348.00 | 4,348.00 | 4,348.00 | 317,395 |
Feb 14, 2024 | 4,326.00 | 4,388.00 | 4,326.00 | 4,379.00 | 4,379.00 | 336,424 |
Feb 13, 2024 | 4,396.00 | 4,396.00 | 4,286.00 | 4,323.00 | 4,323.00 | 263,728 |
Feb 12, 2024 | 4,461.00 | 4,478.00 | 4,361.00 | 4,416.00 | 4,416.00 | 309,598 |
Feb 09, 2024 | 4,436.00 | 4,508.00 | 4,436.00 | 4,467.00 | 4,467.00 | 430,236 |
Feb 08, 2024 | 4,393.00 | 4,445.00 | 4,382.00 | 4,434.00 | 4,434.00 | 349,771 |
Feb 07, 2024 | 4,473.00 | 4,493.00 | 4,372.00 | 4,388.00 | 4,388.00 | 326,917 |
Feb 06, 2024 | 4,477.00 | 4,478.00 | 4,447.00 | 4,477.00 | 4,477.00 | 334,412 |
Feb 05, 2024 | 4,463.00 | 4,496.00 | 4,451.00 | 4,455.00 | 4,455.00 | 145,123 |
Feb 02, 2024 | 4,522.00 | 4,548.00 | 4,465.00 | 4,465.00 | 4,465.00 | 212,618 |
Feb 01, 2024 | 4,485.00 | 4,525.00 | 4,478.00 | 4,481.00 | 4,481.00 | 216,124 |
Jan 31, 2024 | 4,508.00 | 4,541.00 | 4,493.00 | 4,493.00 | 4,493.00 | 383,594 |
Jan 30, 2024 | 4,515.00 | 4,539.00 | 4,504.00 | 4,506.00 | 4,506.00 | 329,145 |
Jan 29, 2024 | 4,507.00 | 4,515.00 | 4,474.00 | 4,478.00 | 4,478.00 | 229,744 |
Jan 26, 2024 | 4,384.00 | 4,476.00 | 4,384.00 | 4,458.00 | 4,458.00 | 584,463 |
Jan 25, 2024 | 4,384.00 | 4,405.00 | 4,365.00 | 4,384.00 | 4,384.00 | 238,975 |
Jan 24, 2024 | 4,368.39 | 4,396.00 | 4,355.00 | 4,390.00 | 4,390.00 | 172,588 |
Jan 23, 2024 | 4,332.00 | 4,371.00 | 4,315.00 | 4,360.00 | 4,360.00 | 289,375 |
Jan 22, 2024 | 4,327.00 | 4,337.00 | 4,295.00 | 4,314.00 | 4,314.00 | 216,205 |
Jan 19, 2024 | 4,313.00 | 4,340.00 | 4,270.00 | 4,294.00 | 4,294.00 | 295,561 |
Jan 18, 2024 | 4,245.00 | 4,302.00 | 4,211.00 | 4,300.00 | 4,300.00 | 251,158 |
Jan 17, 2024 | 4,294.00 | 4,308.00 | 4,242.00 | 4,242.00 | 4,242.00 | 337,940 |
Jan 16, 2024 | 4,298.00 | 4,341.00 | 4,295.00 | 4,337.00 | 4,337.00 | 242,644 |
Jan 15, 2024 | 4,358.00 | 4,372.00 | 4,325.00 | 4,325.00 | 4,325.00 | 307,976 |
Jan 12, 2024 | 4,310.00 | 4,376.00 | 4,299.00 | 4,354.00 | 4,354.00 | 267,741 |
Jan 11, 2024 | 4,310.00 | 4,365.00 | 4,290.00 | 4,292.00 | 4,292.00 | 986,070 |
Jan 10, 2024 | 4,229.00 | 4,290.00 | 4,213.00 | 4,290.00 | 4,290.00 | 417,273 |
Jan 09, 2024 | 4,189.00 | 4,215.00 | 4,162.00 | 4,196.00 | 4,196.00 | 210,801 |
Jan 08, 2024 | 4,182.00 | 4,212.00 | 4,148.00 | 4,199.00 | 4,199.00 | 170,417 |
Jan 05, 2024 | 4,253.00 | 4,274.00 | 4,185.00 | 4,212.00 | 4,212.00 | 282,965 |
Jan 04, 2024 | 4,196.00 | 4,276.00 | 4,196.00 | 4,276.00 | 4,276.00 | 427,614 |
Jan 03, 2024 | 4,226.00 | 4,244.00 | 4,186.00 | 4,199.00 | 4,199.00 | 244,287 |
Jan 02, 2024 | 4,264.00 | 4,267.00 | 4,202.00 | 4,228.00 | 4,228.00 | 262,390 |
Dec 29, 2023 | 4,271.00 | 4,286.00 | 4,246.00 | 4,246.00 | 4,246.00 | 98,790 |
Dec 28, 2023 | 4,259.00 | 4,287.00 | 4,253.00 | 4,261.00 | 4,261.00 | 115,118 |
Dec 27, 2023 | 4,200.00 | 4,291.00 | 4,200.00 | 4,257.00 | 4,257.00 | 169,477 |
Dec 22, 2023 | 4,221.00 | 4,234.00 | 4,181.00 | 4,188.00 | 4,188.00 | 75,593 |
Dec 21, 2023 | 4,221.00 | 4,246.00 | 4,199.00 | 4,235.00 | 4,235.00 | 141,935 |
Dec 20, 2023 | 4,201.00 | 4,256.00 | 4,201.00 | 4,249.00 | 4,249.00 | 362,656 |
Dec 19, 2023 | 4,070.00 | 4,104.00 | 4,070.00 | 4,099.00 | 4,099.00 | 441,046 |
Dec 18, 2023 | 4,074.00 | 4,090.00 | 4,054.00 | 4,068.00 | 4,068.00 | 298,146 |
Dec 15, 2023 | 4,124.00 | 4,129.00 | 4,075.00 | 4,089.00 | 4,089.00 | 727,735 |
Dec 14, 2023 | 4,115.00 | 4,212.00 | 4,115.00 | 4,125.00 | 4,125.00 | 345,512 |
Dec 13, 2023 | 4,093.00 | 4,101.00 | 4,062.00 | 4,076.00 | 4,076.00 | 254,052 |
Dec 12, 2023 | 4,058.00 | 4,072.00 | 4,050.51 | 4,066.00 | 4,066.00 | 285,147 |
Dec 11, 2023 | 4,058.00 | 4,062.00 | 4,011.30 | 4,046.00 | 4,046.00 | 167,595 |
Dec 08, 2023 | 4,045.00 | 4,070.00 | 4,034.00 | 4,052.00 | 4,052.00 | 246,215 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |