Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.00 | 0.00 | 0.00 | 1,400.00 | 1,400.00 | 291 |
Apr 30, 2024 | 1,425.00 | 1,440.00 | 1,407.40 | 1,430.00 | 1,430.00 | 7,896 |
Apr 29, 2024 | 1,390.00 | 1,420.00 | 1,366.75 | 1,420.00 | 1,420.00 | 10,122 |
Apr 26, 2024 | 1,420.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,380.00 | 8,510 |
Apr 25, 2024 | 1,370.00 | 1,400.00 | 1,365.00 | 1,375.00 | 1,375.00 | 5,251 |
Apr 24, 2024 | 1,395.00 | 1,403.45 | 1,365.00 | 1,390.00 | 1,390.00 | 7,915 |
Apr 23, 2024 | 1,330.00 | 1,415.00 | 1,330.00 | 1,390.00 | 1,390.00 | 18,230 |
Apr 22, 2024 | 1,335.00 | 1,395.00 | 1,335.00 | 1,370.00 | 1,370.00 | 5,533 |
Apr 19, 2024 | 1,370.00 | 1,371.11 | 1,345.00 | 1,365.00 | 1,365.00 | 12,726 |
Apr 18, 2024 | 1,350.00 | 1,390.00 | 1,335.00 | 1,370.00 | 1,370.00 | 16,141 |
Apr 17, 2024 | 1,320.00 | 1,400.00 | 1,297.00 | 1,385.00 | 1,385.00 | 15,386 |
Apr 16, 2024 | 1,300.00 | 1,320.00 | 1,291.50 | 1,315.00 | 1,315.00 | 90,200 |
Apr 15, 2024 | 1,305.00 | 1,324.80 | 1,300.00 | 1,310.00 | 1,310.00 | 10,522 |
Apr 12, 2024 | 1,300.00 | 1,335.00 | 1,300.00 | 1,325.00 | 1,325.00 | 13,248 |
Apr 11, 2024 | 1,340.00 | 1,372.00 | 1,310.00 | 1,310.00 | 1,310.00 | 9,774 |
Apr 10, 2024 | 1,335.00 | 1,375.00 | 1,335.00 | 1,350.00 | 1,350.00 | 4,053 |
Apr 09, 2024 | 1,325.00 | 1,385.00 | 1,320.00 | 1,360.00 | 1,360.00 | 60,828 |
Apr 08, 2024 | 1,365.00 | 1,372.00 | 1,320.00 | 1,330.00 | 1,330.00 | 19,292 |
Apr 05, 2024 | 1,395.00 | 1,405.20 | 1,360.25 | 1,380.00 | 1,380.00 | 32,310 |
Apr 04, 2024 | 1,400.00 | 1,400.00 | 1,374.27 | 1,390.00 | 1,390.00 | 24,873 |
Apr 03, 2024 | 1,400.00 | 1,429.80 | 1,372.00 | 1,400.00 | 1,400.00 | 37,006 |
Apr 02, 2024 | 1,400.00 | 1,430.00 | 1,371.50 | 1,415.00 | 1,415.00 | 55,180 |
Mar 28, 2024 | 1,400.00 | 1,428.20 | 1,366.05 | 1,410.00 | 1,410.00 | 21,107 |
Mar 27, 2024 | 1,375.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,400.00 | 28,106 |
Mar 26, 2024 | 1,380.00 | 1,380.00 | 1,349.34 | 1,370.00 | 1,370.00 | 69,364 |
Mar 25, 2024 | 1,345.00 | 1,375.00 | 1,338.90 | 1,360.00 | 1,360.00 | 19,048 |
Mar 22, 2024 | 1,350.00 | 1,375.00 | 1,318.60 | 1,370.00 | 1,370.00 | 18,980 |
Mar 21, 2024 | 1,320.00 | 1,390.00 | 1,308.55 | 1,340.00 | 1,340.00 | 12,808 |
Mar 20, 2024 | 1,320.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1,173 |
Mar 19, 2024 | 1,320.00 | 1,340.00 | 1,315.00 | 1,320.00 | 1,320.00 | 41,308 |
Mar 18, 2024 | 1,380.00 | 1,380.00 | 1,292.50 | 1,330.00 | 1,330.00 | 13,076 |
Mar 15, 2024 | 1,350.00 | 1,365.00 | 1,320.00 | 1,365.00 | 1,365.00 | 25,937 |
Mar 14, 2024 | 1,355.00 | 1,380.00 | 1,335.00 | 1,360.00 | 1,360.00 | 12,413 |
Mar 13, 2024 | 1,335.00 | 1,354.75 | 1,320.00 | 1,345.00 | 1,345.00 | 17,544 |
Mar 12, 2024 | 1,330.00 | 1,362.80 | 1,327.25 | 1,330.00 | 1,330.00 | 5,574 |
Mar 11, 2024 | 1,350.00 | 1,367.00 | 1,327.25 | 1,350.00 | 1,350.00 | 6,779 |
Mar 08, 2024 | 1,335.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,355.00 | 16,180 |
Mar 07, 2024 | 1,350.00 | 1,350.00 | 1,329.00 | 1,335.00 | 1,335.00 | 28,252 |
Mar 06, 2024 | 1,345.00 | 1,360.00 | 1,315.00 | 1,355.00 | 1,355.00 | 27,796 |
Mar 05, 2024 | 1,355.00 | 1,370.00 | 1,312.25 | 1,365.00 | 1,365.00 | 12,342 |
Mar 04, 2024 | 1,370.00 | 1,385.00 | 1,350.75 | 1,370.00 | 1,370.00 | 25,438 |
Mar 01, 2024 | 1,375.00 | 1,380.00 | 1,345.00 | 1,370.00 | 1,370.00 | 10,662 |
Feb 29, 2024 | 1,380.00 | 1,380.00 | 1,345.00 | 1,345.00 | 1,345.00 | 12,546 |
Feb 28, 2024 | 1,335.00 | 1,366.00 | 1,335.00 | 1,355.00 | 1,355.00 | 6,981 |
Feb 27, 2024 | 1,365.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,350.00 | 19,968 |
Feb 26, 2024 | 1,330.00 | 1,378.95 | 1,330.00 | 1,345.00 | 1,345.00 | 6,129 |
Feb 23, 2024 | 1,345.00 | 1,378.18 | 1,325.00 | 1,345.00 | 1,345.00 | 27,691 |
Feb 22, 2024 | 1,325.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | 5,363 |
Feb 21, 2024 | 1,325.00 | 1,351.70 | 1,325.00 | 1,325.00 | 1,325.00 | 13,891 |
Feb 20, 2024 | 1,340.00 | 1,368.15 | 1,325.30 | 1,340.00 | 1,340.00 | 22,215 |
Feb 19, 2024 | 1,370.00 | 1,376.70 | 1,332.00 | 1,370.00 | 1,370.00 | 3,223 |
Feb 16, 2024 | 1,350.00 | 1,370.00 | 1,335.55 | 1,365.00 | 1,365.00 | 19,941 |
Feb 15, 2024 | 1,350.00 | 1,363.00 | 1,332.00 | 1,350.00 | 1,350.00 | 6,286 |
Feb 14, 2024 | 1,325.00 | 1,377.25 | 1,325.00 | 1,325.00 | 1,325.00 | 5,005 |
Feb 13, 2024 | 1,340.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,340.00 | 11,172 |
Feb 12, 2024 | 1,355.00 | 1,356.09 | 1,326.50 | 1,355.00 | 1,355.00 | 5,093 |
Feb 09, 2024 | 1,355.00 | 1,355.00 | 1,325.30 | 1,355.00 | 1,355.00 | 72,089 |
Feb 08, 2024 | 1,345.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | 17,999 |
Feb 07, 2024 | 1,360.00 | 1,381.00 | 1,342.75 | 1,370.00 | 1,370.00 | 16,487 |
Feb 06, 2024 | 1,365.00 | 1,409.31 | 1,360.00 | 1,370.00 | 1,370.00 | 9,879 |
Feb 05, 2024 | 1,400.00 | 1,423.40 | 1,372.00 | 1,390.00 | 1,390.00 | 30,764 |
Feb 02, 2024 | 1,400.00 | 1,420.00 | 1,368.85 | 1,410.00 | 1,410.00 | 16,957 |
Feb 01, 2024 | 1,330.00 | 1,400.00 | 1,330.00 | 1,400.00 | 1,400.00 | 38,540 |
Jan 31, 2024 | 1,320.00 | 1,350.00 | 1,290.00 | 1,350.00 | 1,350.00 | 22,792 |
Jan 30, 2024 | 1,300.00 | 1,350.00 | 1,274.00 | 1,350.00 | 1,350.00 | 30,507 |
Jan 29, 2024 | 1,285.00 | 1,300.00 | 1,260.50 | 1,300.00 | 1,300.00 | 17,984 |
Jan 26, 2024 | 1,260.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,275.00 | 9,152 |
Jan 25, 2024 | 1,240.00 | 1,260.00 | 1,235.51 | 1,260.00 | 1,260.00 | 13,565 |
Jan 24, 2024 | 1,250.00 | 1,255.00 | 1,239.72 | 1,250.00 | 1,250.00 | 13,276 |
Jan 23, 2024 | 1,250.00 | 1,255.00 | 1,240.10 | 1,255.00 | 1,255.00 | 3,240 |
Jan 22, 2024 | 1,240.00 | 1,252.53 | 1,185.00 | 1,245.00 | 1,245.00 | 27,663 |
Jan 19, 2024 | 1,245.00 | 1,255.00 | 1,240.00 | 1,240.00 | 1,240.00 | 11,810 |
Jan 18, 2024 | 1,240.00 | 1,270.00 | 1,240.00 | 1,250.00 | 1,250.00 | 9,784 |
Jan 17, 2024 | 1,255.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,270.00 | 14,599 |
Jan 16, 2024 | 1,235.00 | 1,242.70 | 1,230.00 | 1,230.00 | 1,230.00 | 5,465 |
Jan 15, 2024 | 1,266.50 | 1,271.07 | 1,235.00 | 1,245.00 | 1,245.00 | 15,907 |
Jan 12, 2024 | 1,225.00 | 1,275.00 | 1,225.00 | 1,225.00 | 1,225.00 | 7,265 |
Jan 11, 2024 | 1,220.00 | 1,260.00 | 1,215.00 | 1,230.00 | 1,230.00 | 29,521 |
Jan 10, 2024 | 1,235.00 | 1,268.17 | 1,210.00 | 1,220.00 | 1,220.00 | 9,361 |
Jan 09, 2024 | 1,255.00 | 1,255.00 | 1,250.00 | 1,250.00 | 1,250.00 | 3,839 |
Jan 08, 2024 | 1,250.00 | 1,300.00 | 1,235.00 | 1,285.00 | 1,285.00 | 21,747 |
Jan 05, 2024 | 1,240.00 | 1,295.00 | 1,236.50 | 1,257.50 | 1,257.50 | 8,587 |
Jan 04, 2024 | 1,250.00 | 1,272.80 | 1,230.90 | 1,252.50 | 1,252.50 | 23,700 |
Jan 03, 2024 | 1,205.00 | 1,250.00 | 1,170.50 | 1,230.00 | 1,230.00 | 34,146 |
Jan 02, 2024 | 1,200.00 | 1,214.35 | 1,155.00 | 1,200.00 | 1,200.00 | 35,229 |
Dec 29, 2023 | 1,180.00 | 1,200.00 | 1,153.88 | 1,200.00 | 1,200.00 | 7,391 |
Dec 28, 2023 | 1,210.00 | 1,237.50 | 1,125.00 | 1,180.00 | 1,180.00 | 13,148 |
Dec 27, 2023 | 1,125.00 | 1,240.00 | 1,125.00 | 1,210.00 | 1,210.00 | 37,552 |
Dec 22, 2023 | 1,175.00 | 1,175.00 | 1,132.83 | 1,165.00 | 1,165.00 | 2,376 |
Dec 21, 2023 | 1,115.00 | 1,175.00 | 1,080.00 | 1,175.00 | 1,175.00 | 53,371 |
Dec 20, 2023 | 1,080.00 | 1,125.00 | 1,080.00 | 1,115.00 | 1,115.00 | 13,733 |
Dec 19, 2023 | 1,120.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,105.00 | 8,525 |
Dec 18, 2023 | 1,125.00 | 1,125.00 | 1,086.20 | 1,095.00 | 1,095.00 | 14,384 |
Dec 15, 2023 | 1,105.00 | 1,120.00 | 1,103.10 | 1,115.00 | 1,115.00 | 19,319 |
Dec 14, 2023 | 1,120.00 | 1,125.00 | 1,105.25 | 1,125.00 | 1,125.00 | 12,423 |
Dec 13, 2023 | 1,110.00 | 1,120.00 | 1,103.88 | 1,120.00 | 1,120.00 | 12,881 |
Dec 12, 2023 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 6,568 |
Dec 11, 2023 | 1,100.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 7,603 |
Dec 08, 2023 | 1,120.00 | 1,120.00 | 1,085.00 | 1,100.00 | 1,100.00 | 11,331 |
Dec 07, 2023 | 1,115.00 | 1,125.00 | 1,094.10 | 1,120.00 | 1,120.00 | 1,398 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |