Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.00 | 0.00 | 0.00 | 958.00 | 958.00 | 9,776 |
May 08, 2024 | 971.00 | 971.00 | 960.00 | 963.00 | 963.00 | 189,059 |
May 07, 2024 | 968.00 | 973.00 | 962.00 | 963.00 | 963.00 | 225,315 |
May 03, 2024 | 965.00 | 971.00 | 951.00 | 971.00 | 971.00 | 60,040 |
May 02, 2024 | 952.00 | 969.00 | 948.00 | 969.00 | 969.00 | 87,524 |
May 01, 2024 | 946.00 | 952.00 | 945.00 | 953.00 | 953.00 | 144,594 |
Apr 30, 2024 | 950.00 | 950.00 | 940.00 | 948.00 | 948.00 | 166,389 |
Apr 29, 2024 | 947.00 | 949.22 | 939.00 | 945.00 | 945.00 | 150,442 |
Apr 26, 2024 | 934.00 | 945.00 | 934.00 | 945.00 | 945.00 | 110,866 |
Apr 25, 2024 | 938.00 | 942.00 | 933.00 | 939.00 | 939.00 | 46,954 |
Apr 24, 2024 | 935.00 | 943.00 | 934.43 | 935.00 | 935.00 | 118,233 |
Apr 23, 2024 | 935.00 | 940.00 | 930.50 | 940.00 | 940.00 | 162,111 |
Apr 22, 2024 | 925.00 | 932.00 | 922.41 | 932.00 | 932.00 | 61,680 |
Apr 19, 2024 | 910.00 | 927.00 | 910.00 | 920.00 | 920.00 | 56,748 |
Apr 18, 2024 | 920.00 | 928.00 | 911.00 | 911.00 | 911.00 | 38,530 |
Apr 17, 2024 | 923.00 | 926.00 | 913.00 | 916.00 | 916.00 | 113,673 |
Apr 16, 2024 | 918.00 | 924.75 | 916.00 | 917.00 | 917.00 | 89,843 |
Apr 15, 2024 | 926.00 | 927.00 | 915.00 | 925.00 | 925.00 | 123,163 |
Apr 12, 2024 | 922.00 | 928.00 | 918.00 | 926.00 | 926.00 | 91,038 |
Apr 11, 2024 | 915.00 | 921.00 | 915.00 | 919.00 | 919.00 | 53,199 |
Apr 10, 2024 | 916.00 | 918.00 | 913.00 | 917.00 | 917.00 | 150,844 |
Apr 09, 2024 | 916.00 | 920.00 | 913.00 | 914.00 | 914.00 | 101,985 |
Apr 08, 2024 | 908.00 | 915.00 | 901.35 | 913.00 | 913.00 | 83,353 |
Apr 05, 2024 | 903.00 | 908.00 | 901.00 | 908.00 | 908.00 | 82,042 |
Apr 04, 2024 | 906.00 | 913.00 | 900.00 | 905.00 | 905.00 | 121,593 |
Apr 03, 2024 | 906.00 | 911.00 | 902.00 | 906.00 | 906.00 | 68,655 |
Apr 02, 2024 | 907.00 | 909.08 | 898.00 | 902.00 | 902.00 | 104,440 |
Mar 28, 2024 | 908.00 | 910.00 | 902.00 | 904.00 | 904.00 | 113,226 |
Mar 27, 2024 | 898.00 | 902.00 | 894.00 | 898.00 | 898.00 | 109,478 |
Mar 26, 2024 | 886.00 | 898.00 | 886.00 | 898.00 | 898.00 | 87,112 |
Mar 25, 2024 | 894.00 | 894.00 | 886.00 | 890.00 | 890.00 | 183,486 |
Mar 22, 2024 | 894.00 | 898.00 | 887.33 | 894.00 | 894.00 | 121,043 |
Mar 21, 2024 | 894.00 | 894.80 | 887.68 | 892.00 | 892.00 | 149,716 |
Mar 20, 2024 | 890.00 | 894.00 | 886.00 | 886.00 | 886.00 | 56,737 |
Mar 19, 2024 | 898.00 | 898.00 | 886.00 | 890.00 | 890.00 | 125,292 |
Mar 18, 2024 | 898.00 | 899.52 | 890.90 | 894.00 | 894.00 | 70,829 |
Mar 15, 2024 | 900.00 | 904.00 | 887.98 | 890.00 | 890.00 | 198,866 |
Mar 14, 2024 | 896.00 | 912.00 | 894.00 | 898.00 | 898.00 | 147,140 |
Mar 13, 2024 | 920.00 | 924.00 | 896.00 | 896.00 | 896.00 | 197,230 |
Mar 12, 2024 | 920.00 | 929.72 | 920.00 | 920.00 | 920.00 | 86,087 |
Mar 11, 2024 | 928.00 | 934.00 | 919.76 | 928.00 | 928.00 | 79,782 |
Mar 08, 2024 | 932.00 | 934.50 | 926.00 | 932.00 | 932.00 | 75,205 |
Mar 07, 2024 | 936.00 | 936.00 | 930.00 | 932.00 | 932.00 | 55,012 |
Mar 06, 2024 | 932.00 | 936.00 | 930.00 | 932.00 | 932.00 | 75,497 |
Mar 05, 2024 | 932.00 | 940.00 | 930.00 | 932.00 | 932.00 | 56,487 |
Mar 04, 2024 | 938.00 | 940.00 | 934.00 | 936.00 | 936.00 | 92,821 |
Mar 01, 2024 | 930.00 | 938.00 | 928.00 | 938.00 | 938.00 | 92,343 |
Feb 29, 2024 | 930.00 | 933.36 | 922.00 | 922.00 | 922.00 | 86,186 |
Feb 28, 2024 | 932.00 | 932.00 | 922.00 | 926.00 | 926.00 | 74,398 |
Feb 27, 2024 | 928.00 | 932.00 | 924.00 | 930.00 | 930.00 | 83,448 |
Feb 26, 2024 | 930.00 | 936.00 | 924.00 | 928.00 | 928.00 | 82,794 |
Feb 23, 2024 | 932.00 | 936.00 | 930.00 | 930.00 | 930.00 | 105,277 |
Feb 22, 2024 | 930.00 | 940.00 | 928.00 | 932.00 | 932.00 | 112,367 |
Feb 21, 2024 | 938.00 | 938.00 | 928.00 | 928.00 | 928.00 | 88,793 |
Feb 20, 2024 | 938.00 | 940.00 | 935.00 | 936.00 | 936.00 | 72,016 |
Feb 19, 2024 | 936.00 | 940.00 | 928.02 | 934.00 | 934.00 | 93,008 |
Feb 16, 2024 | 934.00 | 940.00 | 932.00 | 932.00 | 932.00 | 79,070 |
Feb 15, 2024 | 936.00 | 938.00 | 928.00 | 932.00 | 932.00 | 61,041 |
Feb 14, 2024 | 920.00 | 934.00 | 915.75 | 926.00 | 926.00 | 188,869 |
Feb 13, 2024 | 924.00 | 930.00 | 916.00 | 916.00 | 916.00 | 33,461 |
Feb 12, 2024 | 936.00 | 936.00 | 920.00 | 922.00 | 922.00 | 114,908 |
Feb 09, 2024 | 932.00 | 933.97 | 922.00 | 928.00 | 928.00 | 63,244 |
Feb 08, 2024 | 934.00 | 936.00 | 923.99 | 924.00 | 924.00 | 87,256 |
Feb 07, 2024 | 932.00 | 936.00 | 928.00 | 928.00 | 928.00 | 109,188 |
Feb 06, 2024 | 930.00 | 938.00 | 926.00 | 926.00 | 926.00 | 87,466 |
Feb 05, 2024 | 926.00 | 930.00 | 920.00 | 920.00 | 920.00 | 93,618 |
Feb 02, 2024 | 920.00 | 926.00 | 912.00 | 926.00 | 926.00 | 73,669 |
Feb 01, 2024 | 924.00 | 924.00 | 912.00 | 916.00 | 916.00 | 93,176 |
Jan 31, 2024 | 914.00 | 924.00 | 910.00 | 920.00 | 920.00 | 113,889 |
Jan 30, 2024 | 922.00 | 922.00 | 906.00 | 908.00 | 908.00 | 51,543 |
Jan 29, 2024 | 916.00 | 918.00 | 906.00 | 912.00 | 912.00 | 116,973 |
Jan 26, 2024 | 914.00 | 918.00 | 906.00 | 906.00 | 906.00 | 164,296 |
Jan 25, 2024 | 910.00 | 918.00 | 908.00 | 910.00 | 910.00 | 118,695 |
Jan 24, 2024 | 914.00 | 920.00 | 912.00 | 914.00 | 914.00 | 68,532 |
Jan 23, 2024 | 920.00 | 932.00 | 906.00 | 914.00 | 914.00 | 78,299 |
Jan 22, 2024 | 926.00 | 926.00 | 922.00 | 922.00 | 922.00 | 220,320 |
Jan 19, 2024 | 926.00 | 930.00 | 919.92 | 926.00 | 926.00 | 103,281 |
Jan 18, 2024 | 932.00 | 934.00 | 918.00 | 918.00 | 918.00 | 34,615 |
Jan 17, 2024 | 930.00 | 932.08 | 918.00 | 918.00 | 918.00 | 108,362 |
Jan 16, 2024 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | 133,298 |
Jan 15, 2024 | 934.00 | 940.00 | 930.00 | 936.00 | 936.00 | 55,554 |
Jan 12, 2024 | 934.00 | 934.00 | 924.00 | 930.00 | 930.00 | 164,161 |
Jan 11, 2024 | 920.00 | 936.00 | 920.00 | 922.00 | 922.00 | 114,061 |
Jan 10, 2024 | 924.00 | 930.00 | 922.00 | 924.00 | 924.00 | 60,908 |
Jan 09, 2024 | 932.00 | 940.00 | 922.00 | 922.00 | 922.00 | 66,036 |
Jan 08, 2024 | 930.00 | 938.00 | 922.00 | 922.00 | 922.00 | 38,113 |
Jan 05, 2024 | 940.00 | 940.00 | 928.00 | 928.00 | 928.00 | 45,014 |
Jan 04, 2024 | 942.00 | 942.00 | 928.04 | 932.00 | 932.00 | 46,635 |
Jan 03, 2024 | 928.00 | 938.00 | 926.00 | 934.00 | 934.00 | 79,662 |
Jan 02, 2024 | 930.00 | 940.00 | 930.00 | 934.00 | 934.00 | 82,457 |
Dec 29, 2023 | 934.00 | 938.32 | 930.00 | 938.00 | 938.00 | 18,011 |
Dec 28, 2023 | 932.00 | 938.00 | 924.00 | 938.00 | 938.00 | 57,314 |
Dec 27, 2023 | 926.00 | 930.00 | 918.00 | 930.00 | 930.00 | 44,576 |
Dec 22, 2023 | 916.00 | 924.00 | 912.00 | 918.00 | 918.00 | 42,711 |
Dec 21, 2023 | 920.00 | 924.00 | 910.00 | 924.00 | 924.00 | 71,338 |
Dec 20, 2023 | 922.00 | 922.00 | 910.00 | 922.00 | 922.00 | 90,732 |
Dec 19, 2023 | 916.00 | 920.25 | 912.33 | 916.00 | 916.00 | 126,771 |
Dec 18, 2023 | 914.00 | 916.00 | 910.00 | 916.00 | 916.00 | 158,305 |
Dec 15, 2023 | 914.00 | 914.00 | 904.00 | 912.00 | 912.00 | 168,877 |
Dec 14, 2023 | 906.00 | 916.00 | 904.00 | 906.00 | 906.00 | 121,112 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |