Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 3,691.00 | 3,721.00 | 3,675.00 | 3,718.00 | 3,718.00 | 67,390 |
May 20, 2024 | 3,734.00 | 3,747.00 | 3,689.00 | 3,706.00 | 3,706.00 | 63,790 |
May 17, 2024 | 3,666.00 | 3,704.00 | 3,660.00 | 3,684.50 | 3,684.50 | 25,575 |
May 16, 2024 | 3,663.00 | 3,667.00 | 3,644.00 | 3,655.00 | 3,655.00 | 19,413 |
May 15, 2024 | 3,645.00 | 3,665.00 | 3,628.00 | 3,660.50 | 3,660.50 | 68,458 |
May 14, 2024 | 3,623.00 | 3,641.00 | 3,616.00 | 3,636.00 | 3,636.00 | 10,427 |
May 13, 2024 | 3,648.00 | 3,650.00 | 3,614.00 | 3,614.00 | 3,614.00 | 22,073 |
May 10, 2024 | 3,674.00 | 3,691.00 | 3,667.00 | 3,674.50 | 3,674.50 | 33,082 |
May 09, 2024 | 3,609.00 | 3,635.00 | 3,591.00 | 3,627.50 | 3,627.50 | 81,274 |
May 08, 2024 | 3,606.00 | 3,611.01 | 3,594.00 | 3,607.00 | 3,607.00 | 265,400 |
May 07, 2024 | 3,597.00 | 3,601.63 | 3,582.23 | 3,588.00 | 3,588.00 | 48,291 |
May 03, 2024 | 3,566.00 | 3,573.00 | 3,529.00 | 3,554.00 | 3,554.00 | 69,563 |
May 02, 2024 | 3,594.00 | 3,594.00 | 3,563.00 | 3,586.50 | 3,586.50 | 55,194 |
May 01, 2024 | 3,566.00 | 3,613.00 | 3,556.00 | 3,595.00 | 3,595.00 | 25,806 |
Apr 30, 2024 | 3,605.00 | 3,664.01 | 3,564.00 | 3,570.00 | 3,570.00 | 45,722 |
Apr 29, 2024 | 3,621.00 | 3,637.31 | 3,615.33 | 3,623.00 | 3,623.00 | 20,216 |
Apr 26, 2024 | 3,638.00 | 3,668.00 | 3,637.00 | 3,644.00 | 3,644.00 | 18,917 |
Apr 25, 2024 | 3,616.00 | 3,647.00 | 3,611.01 | 3,631.00 | 3,631.00 | 66,907 |
Apr 24, 2024 | 3,636.00 | 3,654.00 | 3,617.00 | 3,642.00 | 3,642.00 | 33,112 |
Apr 23, 2024 | 3,629.00 | 3,706.83 | 3,612.00 | 3,627.00 | 3,627.00 | 34,382 |
Apr 22, 2024 | 3,701.00 | 3,722.00 | 3,680.00 | 3,685.00 | 3,685.00 | 32,434 |
Apr 19, 2024 | 3,740.00 | 3,752.00 | 3,713.00 | 3,750.00 | 3,750.00 | 21,790 |
Apr 18, 2024 | 3,714.00 | 3,732.00 | 3,705.00 | 3,720.00 | 3,720.00 | 23,021 |
Apr 17, 2024 | 3,715.00 | 3,738.00 | 3,713.00 | 3,726.00 | 3,726.00 | 17,789 |
Apr 16, 2024 | 3,712.00 | 3,739.00 | 3,637.44 | 3,732.00 | 3,732.00 | 30,718 |
Apr 15, 2024 | 3,673.00 | 3,679.00 | 3,635.00 | 3,670.00 | 3,670.00 | 56,207 |
Apr 12, 2024 | 3,720.00 | 3,800.00 | 3,719.00 | 3,736.00 | 3,736.00 | 400,452 |
Apr 11, 2024 | 3,627.00 | 3,639.00 | 3,607.00 | 3,634.50 | 3,634.50 | 14,505 |
Apr 10, 2024 | 3,613.00 | 3,639.00 | 3,578.00 | 3,626.00 | 3,626.00 | 31,154 |
Apr 09, 2024 | 3,603.00 | 3,634.00 | 3,516.56 | 3,601.00 | 3,601.00 | 31,275 |
Apr 08, 2024 | 3,596.00 | 3,609.00 | 3,569.00 | 3,582.00 | 3,582.00 | 87,306 |
Apr 05, 2024 | 3,514.00 | 3,583.00 | 3,512.99 | 3,583.00 | 3,583.00 | 22,205 |
Apr 04, 2024 | 3,531.00 | 3,533.00 | 3,508.43 | 3,521.50 | 3,521.50 | 25,475 |
Apr 03, 2024 | 3,531.00 | 3,532.00 | 3,506.00 | 3,519.00 | 3,519.00 | 32,079 |
Apr 02, 2024 | 3,494.00 | 3,523.00 | 3,371.53 | 3,489.50 | 3,489.50 | 76,816 |
Mar 28, 2024 | 3,381.00 | 3,416.00 | 3,380.00 | 3,416.00 | 3,416.00 | 96,862 |
Mar 27, 2024 | 3,360.00 | 3,383.00 | 3,343.00 | 3,379.00 | 3,379.00 | 39,892 |
Mar 26, 2024 | 3,343.00 | 3,377.00 | 3,322.02 | 3,352.00 | 3,352.00 | 42,536 |
Mar 25, 2024 | 3,344.00 | 3,354.00 | 3,340.00 | 3,350.50 | 3,350.50 | 29,106 |
Mar 22, 2024 | 3,348.00 | 3,359.00 | 3,343.00 | 3,344.00 | 3,344.00 | 22,003 |
Mar 21, 2024 | 3,356.00 | 3,372.00 | 3,330.00 | 3,342.00 | 3,342.00 | 29,950 |
Mar 20, 2024 | 3,303.00 | 3,310.00 | 3,296.00 | 3,302.00 | 3,302.00 | 20,718 |
Mar 19, 2024 | 3,302.00 | 3,310.00 | 3,292.99 | 3,296.00 | 3,296.00 | 29,734 |
Mar 18, 2024 | 3,284.00 | 3,303.00 | 3,282.00 | 3,300.00 | 3,300.00 | 39,093 |
Mar 15, 2024 | 3,308.00 | 3,313.00 | 3,293.00 | 3,304.00 | 3,304.00 | 42,577 |
Mar 14, 2024 | 3,294.00 | 3,300.00 | 3,287.00 | 3,293.50 | 3,293.50 | 13,992 |
Mar 13, 2024 | 3,286.00 | 3,303.00 | 3,282.00 | 3,301.00 | 3,301.00 | 43,206 |
Mar 12, 2024 | 3,310.00 | 3,316.00 | 3,262.49 | 3,295.00 | 3,295.00 | 30,256 |
Mar 11, 2024 | 3,304.00 | 3,322.00 | 3,295.50 | 3,311.00 | 3,311.00 | 33,092 |
Mar 08, 2024 | 3,285.00 | 3,297.00 | 3,273.01 | 3,295.00 | 3,295.00 | 53,963 |
Mar 07, 2024 | 3,294.00 | 3,300.00 | 3,271.00 | 3,277.00 | 3,277.00 | 25,353 |
Mar 06, 2024 | 3,258.00 | 3,294.00 | 3,249.33 | 3,271.00 | 3,271.00 | 13,768 |
Mar 05, 2024 | 3,244.00 | 3,291.00 | 3,134.91 | 3,253.00 | 3,253.00 | 58,043 |
Mar 04, 2024 | 3,202.00 | 3,247.00 | 3,194.18 | 3,247.00 | 3,247.00 | 41,700 |
Mar 01, 2024 | 3,151.00 | 3,194.00 | 3,139.00 | 3,193.50 | 3,193.50 | 48,474 |
Feb 29, 2024 | 3,134.00 | 3,151.00 | 3,120.00 | 3,149.00 | 3,149.00 | 8,158 |
Feb 28, 2024 | 3,118.00 | 3,134.00 | 3,115.66 | 3,126.50 | 3,126.50 | 23,980 |
Feb 27, 2024 | 3,120.00 | 3,139.00 | 3,115.00 | 3,120.00 | 3,120.00 | 93,310 |
Feb 26, 2024 | 3,124.00 | 3,126.00 | 3,107.00 | 3,111.00 | 3,111.00 | 14,642 |
Feb 23, 2024 | 3,106.00 | 3,122.00 | 3,098.00 | 3,121.00 | 3,121.00 | 62,971 |
Feb 22, 2024 | 3,120.00 | 3,129.00 | 3,111.00 | 3,111.00 | 3,111.00 | 41,365 |
Feb 21, 2024 | 3,125.00 | 3,130.00 | 3,120.00 | 3,120.00 | 3,120.00 | 11,298 |
Feb 20, 2024 | 3,122.00 | 3,132.00 | 3,105.29 | 3,121.00 | 3,121.00 | 38,833 |
Feb 19, 2024 | 3,114.00 | 3,118.00 | 3,112.00 | 3,115.00 | 3,115.00 | 19,443 |
Feb 16, 2024 | 3,098.00 | 3,108.57 | 3,086.00 | 3,102.00 | 3,102.00 | 13,468 |
Feb 15, 2024 | 3,093.00 | 3,104.00 | 3,091.00 | 3,092.00 | 3,092.00 | 72,748 |
Feb 14, 2024 | 3,080.00 | 3,091.00 | 3,080.00 | 3,087.00 | 3,087.00 | 14,496 |
Feb 13, 2024 | 3,115.00 | 3,133.69 | 3,075.00 | 3,080.00 | 3,080.00 | 25,226 |
Feb 12, 2024 | 3,116.00 | 3,125.00 | 3,102.00 | 3,104.50 | 3,104.50 | 11,801 |
Feb 09, 2024 | 3,133.00 | 3,137.00 | 3,111.00 | 3,114.50 | 3,114.50 | 54,837 |
Feb 08, 2024 | 3,134.00 | 3,141.00 | 3,125.00 | 3,128.00 | 3,128.00 | 8,130 |
Feb 07, 2024 | 3,136.00 | 3,148.00 | 3,130.00 | 3,144.00 | 3,144.00 | 17,146 |
Feb 06, 2024 | 3,140.00 | 3,150.00 | 3,127.51 | 3,147.00 | 3,147.00 | 35,530 |
Feb 05, 2024 | 3,127.00 | 3,141.00 | 3,118.00 | 3,141.00 | 3,141.00 | 15,425 |
Feb 02, 2024 | 3,136.00 | 3,137.00 | 3,119.00 | 3,132.00 | 3,132.00 | 12,274 |
Feb 01, 2024 | 3,138.00 | 3,156.00 | 3,119.00 | 3,153.00 | 3,153.00 | 40,770 |
Jan 31, 2024 | 3,124.00 | 3,139.00 | 3,122.00 | 3,138.50 | 3,138.50 | 11,976 |
Jan 30, 2024 | 3,122.00 | 3,143.00 | 3,093.46 | 3,122.00 | 3,122.00 | 34,884 |
Jan 29, 2024 | 3,108.00 | 3,123.00 | 3,103.00 | 3,109.00 | 3,109.00 | 19,795 |
Jan 26, 2024 | 3,099.00 | 3,101.00 | 3,082.00 | 3,086.00 | 3,086.00 | 20,024 |
Jan 25, 2024 | 3,081.00 | 3,097.00 | 3,075.00 | 3,089.00 | 3,089.00 | 30,180 |
Jan 24, 2024 | 3,109.00 | 3,110.00 | 3,074.00 | 3,075.00 | 3,075.00 | 41,546 |
Jan 23, 2024 | 3,101.00 | 3,122.27 | 3,098.00 | 3,109.00 | 3,109.00 | 49,180 |
Jan 22, 2024 | 3,095.00 | 3,105.00 | 3,089.00 | 3,095.00 | 3,095.00 | 30,556 |
Jan 19, 2024 | 3,112.00 | 3,125.00 | 3,108.00 | 3,111.00 | 3,111.00 | 10,054 |
Jan 18, 2024 | 3,082.00 | 3,094.00 | 3,081.00 | 3,093.00 | 3,093.00 | 17,906 |
Jan 17, 2024 | 3,115.00 | 3,116.00 | 3,086.00 | 3,088.00 | 3,088.00 | 44,672 |
Jan 16, 2024 | 3,145.00 | 3,147.00 | 3,111.75 | 3,125.00 | 3,125.00 | 21,857 |
Jan 15, 2024 | 3,142.00 | 3,143.00 | 3,133.00 | 3,137.00 | 3,137.00 | 17,011 |
Jan 12, 2024 | 3,110.00 | 3,141.00 | 3,105.00 | 3,131.00 | 3,131.00 | 21,714 |
Jan 11, 2024 | 3,100.00 | 3,107.00 | 3,087.00 | 3,087.00 | 3,087.00 | 15,861 |
Jan 10, 2024 | 3,114.00 | 3,116.00 | 3,083.00 | 3,096.00 | 3,096.00 | 22,033 |
Jan 09, 2024 | 3,110.00 | 3,156.43 | 3,105.00 | 3,107.00 | 3,107.00 | 43,852 |
Jan 08, 2024 | 3,111.00 | 3,113.00 | 3,090.00 | 3,102.50 | 3,102.50 | 30,077 |
Jan 05, 2024 | 3,135.00 | 3,150.00 | 3,122.00 | 3,134.00 | 3,134.00 | 27,921 |
Jan 04, 2024 | 3,138.00 | 3,143.00 | 3,127.00 | 3,133.00 | 3,133.00 | 54,783 |
Jan 03, 2024 | 3,175.00 | 3,177.00 | 3,109.00 | 3,129.00 | 3,129.00 | 58,213 |
Jan 02, 2024 | 3,173.00 | 3,190.00 | 3,161.35 | 3,184.00 | 3,184.00 | 14,968 |
Dec 29, 2023 | 3,164.00 | 3,167.00 | 3,155.00 | 3,156.00 | 3,156.00 | 52,736 |
Dec 28, 2023 | 3,171.00 | 3,172.00 | 3,155.00 | 3,170.00 | 3,170.00 | 16,001 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |