Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 5,160.00 | 5,230.00 | 5,152.00 | 5,207.00 | 5,207.00 | 1,819,547 |
May 05, 2024 | 5,200.00 | 5,200.00 | 5,138.00 | 5,146.00 | 5,146.00 | 413,551 |
May 02, 2024 | 5,207.00 | 5,248.00 | 5,143.00 | 5,174.00 | 5,174.00 | 8,656,076 |
May 01, 2024 | 5,215.00 | 5,240.00 | 5,143.00 | 5,174.00 | 5,174.00 | 1,324,686 |
Apr 30, 2024 | 5,255.00 | 5,352.00 | 5,191.00 | 5,272.00 | 5,272.00 | 3,169,937 |
Apr 25, 2024 | 4,933.00 | 4,949.00 | 4,900.00 | 4,933.00 | 4,933.00 | 1,924,653 |
Apr 24, 2024 | 4,910.00 | 4,950.00 | 4,850.00 | 4,885.00 | 4,885.00 | 1,186,722 |
Apr 21, 2024 | 4,911.00 | 4,915.00 | 4,807.00 | 4,830.00 | 4,830.00 | 1,345,230 |
Apr 18, 2024 | 5,003.00 | 5,023.00 | 4,933.00 | 4,978.00 | 4,978.00 | 736,987 |
Apr 17, 2024 | 4,988.00 | 5,044.00 | 4,950.00 | 4,950.00 | 4,950.00 | 1,008,493 |
Apr 16, 2024 | 4,950.00 | 5,025.00 | 4,948.00 | 4,950.00 | 4,950.00 | 1,057,301 |
Apr 15, 2024 | 5,099.00 | 5,108.00 | 4,972.00 | 4,980.00 | 4,980.00 | 1,520,300 |
Apr 14, 2024 | 5,046.00 | 5,090.00 | 5,040.00 | 5,075.00 | 5,075.00 | 902,238 |
Apr 11, 2024 | 5,180.00 | 5,222.00 | 5,086.00 | 5,211.00 | 5,211.00 | 2,450,253 |
Apr 10, 2024 | 5,187.00 | 5,240.00 | 5,148.00 | 5,222.00 | 5,222.00 | 815,254 |
Apr 09, 2024 | 5,249.00 | 5,291.00 | 5,141.00 | 5,153.00 | 5,153.00 | 954,983 |
Apr 08, 2024 | 5,345.00 | 5,379.00 | 5,279.00 | 5,314.00 | 5,314.00 | 1,086,626 |
Apr 07, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 5,175.00 | 5,222.00 | 5,150.00 | 5,186.00 | 5,186.00 | 2,061,549 |
Apr 03, 2024 | 5,110.00 | 5,224.00 | 5,061.00 | 5,224.00 | 5,224.00 | 964,897 |
Apr 02, 2024 | 5,132.00 | 5,150.00 | 5,061.00 | 5,106.00 | 5,106.00 | 1,116,600 |
Apr 01, 2024 | 5,173.00 | 5,234.00 | 5,101.00 | 5,191.00 | 5,191.00 | 699,411 |
Mar 31, 2024 | 5,214.00 | 5,214.00 | 5,164.00 | 5,173.00 | 5,173.00 | 573,356 |
Mar 28, 2024 | 5,365.00 | 5,365.00 | 5,179.00 | 5,214.00 | 5,214.00 | 3,291,888 |
Mar 27, 2024 | 5,168.00 | 5,244.00 | 5,147.00 | 5,244.00 | 5,244.00 | 962,341 |
Mar 26, 2024 | 5,108.00 | 5,165.00 | 5,096.00 | 5,146.00 | 5,146.00 | 1,025,036 |
Mar 25, 2024 | 5,019.00 | 5,090.00 | 5,004.00 | 5,086.00 | 5,086.00 | 1,173,054 |
Mar 21, 2024 | 4,947.00 | 4,948.00 | 4,850.00 | 4,916.00 | 4,916.00 | 1,337,926 |
Mar 20, 2024 | 4,894.00 | 4,902.00 | 4,863.00 | 4,876.00 | 4,876.00 | 768,987 |
Mar 19, 2024 | 4,900.00 | 4,916.00 | 4,851.00 | 4,885.00 | 4,885.00 | 996,576 |
Mar 18, 2024 | 4,969.00 | 4,969.00 | 4,876.00 | 4,924.00 | 4,924.00 | 825,851 |
Mar 17, 2024 | 4,925.00 | 4,949.00 | 4,902.00 | 4,949.00 | 4,949.00 | 406,921 |
Mar 14, 2024 | 4,970.00 | 4,998.00 | 4,896.00 | 4,924.00 | 4,924.00 | 1,435,119 |
Mar 13, 2024 | 4,912.00 | 4,999.00 | 4,895.00 | 4,999.00 | 4,999.00 | 984,852 |
Mar 12, 2024 | 4,879.00 | 4,905.00 | 4,841.00 | 4,844.00 | 4,844.00 | 871,774 |
Mar 11, 2024 | 4,850.00 | 4,898.00 | 4,844.00 | 4,849.00 | 4,849.00 | 868,222 |
Mar 10, 2024 | 4,870.00 | 4,870.00 | 4,832.00 | 4,850.00 | 4,850.00 | 610,727 |
Mar 07, 2024 | 4,830.00 | 4,848.00 | 4,750.00 | 4,752.00 | 4,752.00 | 1,679,704 |
Mar 06, 2024 | 4,922.00 | 4,922.00 | 4,922.00 | 4,922.00 | 4,922.00 | - |
Mar 05, 2024 | 4,822.00 | 4,922.00 | 4,802.00 | 4,922.00 | 4,922.00 | 796,285 |
Mar 04, 2024 | 4,839.00 | 4,890.00 | 4,781.00 | 4,799.00 | 4,799.00 | 1,378,752 |
Mar 03, 2024 | 4,799.00 | 4,844.00 | 4,795.00 | 4,820.00 | 4,820.00 | 457,935 |
Feb 29, 2024 | 4,725.00 | 4,769.00 | 4,671.00 | 4,699.00 | 4,699.00 | 1,410,786 |
Feb 28, 2024 | 4,848.00 | 4,878.00 | 4,735.00 | 4,735.00 | 4,735.00 | 1,684,658 |
Feb 26, 2024 | 4,974.00 | 5,022.00 | 4,849.00 | 4,898.00 | 4,898.00 | 3,002,611 |
Feb 25, 2024 | 4,849.00 | 5,028.00 | 4,811.00 | 4,974.00 | 4,974.00 | 1,492,411 |
Feb 22, 2024 | 4,780.00 | 4,810.00 | 4,761.00 | 4,783.00 | 4,783.00 | 2,307,920 |
Feb 21, 2024 | 4,840.00 | 4,940.00 | 4,814.00 | 4,814.00 | 4,814.00 | 2,132,850 |
Feb 20, 2024 | 4,770.00 | 4,900.00 | 4,770.00 | 4,869.00 | 4,869.00 | 2,610,165 |
Feb 19, 2024 | 4,750.00 | 4,790.00 | 4,750.00 | 4,750.00 | 4,750.00 | 594,379 |
Feb 18, 2024 | 4,743.00 | 4,785.00 | 4,723.00 | 4,742.00 | 4,742.00 | 559,029 |
Feb 15, 2024 | 4,808.00 | 4,845.00 | 4,757.00 | 4,811.00 | 4,811.00 | 1,206,936 |
Feb 14, 2024 | 4,700.00 | 4,829.00 | 4,700.00 | 4,730.00 | 4,730.00 | 1,200,377 |
Feb 13, 2024 | 4,726.00 | 4,767.00 | 4,650.00 | 4,679.00 | 4,679.00 | 1,107,228 |
Feb 12, 2024 | 4,463.00 | 4,692.00 | 4,463.00 | 4,692.00 | 4,692.00 | 1,580,126 |
Feb 11, 2024 | 4,445.00 | 4,456.00 | 4,405.00 | 4,427.00 | 4,427.00 | 229,538 |
Feb 08, 2024 | 4,450.00 | 4,495.00 | 4,424.00 | 4,458.00 | 4,458.00 | 985,632 |
Feb 07, 2024 | 4,499.00 | 4,543.00 | 4,482.00 | 4,528.00 | 4,528.00 | 1,065,203 |
Feb 06, 2024 | 4,509.00 | 4,620.00 | 4,509.00 | 4,520.00 | 4,520.00 | 1,758,640 |
Feb 05, 2024 | 4,462.00 | 4,589.00 | 4,451.00 | 4,499.00 | 4,499.00 | 1,474,857 |
Feb 04, 2024 | 4,460.00 | 4,476.00 | 4,432.00 | 4,474.00 | 4,474.00 | 406,458 |
Feb 01, 2024 | 4,380.00 | 4,461.00 | 4,371.00 | 4,459.00 | 4,459.00 | 8,759,623 |
Jan 31, 2024 | 4,270.00 | 4,485.00 | 4,023.00 | 4,400.00 | 4,400.00 | 4,933,032 |
Jan 30, 2024 | 4,315.00 | 4,315.00 | 4,220.00 | 4,236.00 | 4,236.00 | 1,330,753 |
Jan 29, 2024 | 4,359.00 | 4,375.00 | 4,307.00 | 4,342.00 | 4,342.00 | 1,282,204 |
Jan 28, 2024 | 4,350.00 | 4,379.00 | 4,330.00 | 4,344.00 | 4,344.00 | 521,673 |
Jan 25, 2024 | 4,400.00 | 4,428.00 | 4,343.00 | 4,350.00 | 4,350.00 | 4,093,785 |
Jan 24, 2024 | 4,503.00 | 4,527.00 | 4,444.00 | 4,506.00 | 4,506.00 | 1,821,525 |
Jan 23, 2024 | 4,322.00 | 4,510.00 | 4,322.00 | 4,461.00 | 4,461.00 | 2,465,149 |
Jan 22, 2024 | 4,175.00 | 4,269.00 | 4,150.00 | 4,269.00 | 4,269.00 | 1,520,569 |
Jan 21, 2024 | 4,183.00 | 4,191.00 | 4,151.00 | 4,152.00 | 4,152.00 | 390,014 |
Jan 18, 2024 | 4,159.00 | 4,181.00 | 4,123.00 | 4,181.00 | 4,181.00 | 730,255 |
Jan 17, 2024 | 4,132.00 | 4,155.00 | 4,103.00 | 4,144.00 | 4,144.00 | 660,108 |
Jan 16, 2024 | 4,191.00 | 4,234.00 | 4,140.00 | 4,167.00 | 4,167.00 | 1,238,604 |
Jan 15, 2024 | 4,206.00 | 4,236.00 | 4,175.00 | 4,216.00 | 4,216.00 | 311,544 |
Jan 14, 2024 | 4,250.00 | 4,260.00 | 4,220.00 | 4,220.00 | 4,220.00 | 275,345 |
Jan 11, 2024 | 4,280.00 | 4,344.00 | 4,272.00 | 4,301.00 | 4,301.00 | 1,177,725 |
Jan 10, 2024 | 4,270.00 | 4,299.00 | 4,180.00 | 4,214.00 | 4,214.00 | 1,730,896 |
Jan 09, 2024 | 4,243.00 | 4,275.00 | 4,192.00 | 4,207.00 | 4,207.00 | 1,900,735 |
Jan 08, 2024 | 4,190.00 | 4,249.00 | 4,155.00 | 4,217.00 | 4,217.00 | 1,600,155 |
Jan 07, 2024 | 4,135.00 | 4,189.00 | 4,135.00 | 4,189.00 | 4,189.00 | 433,245 |
Jan 04, 2024 | 4,030.00 | 4,085.00 | 4,003.00 | 4,085.00 | 4,085.00 | 1,053,466 |
Jan 03, 2024 | 3,939.00 | 4,020.00 | 3,910.00 | 3,989.00 | 3,989.00 | 1,266,813 |
Jan 02, 2024 | 3,840.00 | 3,931.00 | 3,800.00 | 3,931.00 | 3,931.00 | 1,368,635 |
Jan 01, 2024 | 3,815.00 | 3,850.00 | 3,803.00 | 3,845.00 | 3,845.00 | 516,699 |
Dec 31, 2023 | 3,796.00 | 3,815.00 | 3,786.00 | 3,815.00 | 3,815.00 | 411,102 |
Dec 28, 2023 | 3,840.00 | 3,840.00 | 3,778.00 | 3,840.00 | 3,840.00 | 2,156,669 |
Dec 27, 2023 | 3,775.00 | 3,840.00 | 3,768.00 | 3,840.00 | 3,840.00 | 627,695 |
Dec 26, 2023 | 3,808.00 | 3,812.00 | 3,750.00 | 3,775.00 | 3,775.00 | 889,319 |
Dec 25, 2023 | 3,774.00 | 3,795.00 | 3,763.00 | 3,793.00 | 3,793.00 | 277,574 |
Dec 24, 2023 | 3,800.00 | 3,800.00 | 3,768.00 | 3,774.00 | 3,774.00 | 159,717 |
Dec 21, 2023 | 3,820.00 | 3,839.00 | 3,796.00 | 3,828.00 | 3,828.00 | 879,699 |
Dec 20, 2023 | 3,862.00 | 3,923.00 | 3,839.00 | 3,870.00 | 3,870.00 | 1,068,764 |
Dec 19, 2023 | 3,730.00 | 3,800.00 | 3,719.00 | 3,799.00 | 3,799.00 | 840,249 |
Dec 18, 2023 | 3,720.00 | 3,791.00 | 3,684.00 | 3,714.00 | 3,714.00 | 1,242,795 |
Dec 17, 2023 | 3,713.00 | 3,722.00 | 3,700.00 | 3,720.00 | 3,720.00 | 478,956 |
Dec 14, 2023 | 3,715.00 | 3,838.00 | 3,696.00 | 3,838.00 | 3,838.00 | 2,035,085 |
Dec 13, 2023 | 3,575.00 | 3,615.00 | 3,556.00 | 3,615.00 | 3,615.00 | 371,248 |
Dec 12, 2023 | 3,531.00 | 3,550.00 | 3,492.00 | 3,533.00 | 3,533.00 | 879,260 |
Dec 11, 2023 | 3,620.00 | 3,659.00 | 3,539.00 | 3,566.00 | 3,566.00 | 721,415 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |