Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 3,130.00 | 3,150.00 | 3,050.00 | 3,080.00 | 3,080.00 | 120,622,600 |
May 07, 2024 | 3,070.00 | 3,110.00 | 3,060.00 | 3,090.00 | 3,090.00 | 124,914,600 |
May 06, 2024 | 3,180.00 | 3,200.00 | 3,040.00 | 3,050.00 | 3,050.00 | 221,330,900 |
May 03, 2024 | 3,180.00 | 3,180.00 | 3,120.00 | 3,160.00 | 3,160.00 | 127,945,300 |
May 02, 2024 | 3,170.00 | 3,200.00 | 3,120.00 | 3,120.00 | 3,120.00 | 157,637,100 |
Apr 30, 2024 | 3,120.00 | 3,200.00 | 3,110.00 | 3,170.00 | 3,170.00 | 273,121,800 |
Apr 29, 2024 | 3,030.00 | 3,090.00 | 3,010.00 | 3,080.00 | 3,080.00 | 172,773,600 |
Apr 26, 2024 | 2,980.00 | 3,060.00 | 2,960.00 | 3,030.00 | 3,030.00 | 442,527,900 |
Apr 25, 2024 | 3,010.00 | 3,060.00 | 2,990.00 | 3,040.00 | 3,040.00 | 369,525,200 |
Apr 24, 2024 | 3,100.00 | 3,110.00 | 3,040.00 | 3,040.00 | 3,040.00 | 327,330,800 |
Apr 23, 2024 | 3,180.00 | 3,190.00 | 3,080.00 | 3,100.00 | 3,100.00 | 312,052,300 |
Apr 22, 2024 | 3,150.00 | 3,200.00 | 3,130.00 | 3,170.00 | 3,170.00 | 140,971,800 |
Apr 19, 2024 | 3,230.00 | 3,230.00 | 3,130.00 | 3,150.00 | 3,150.00 | 149,997,000 |
Apr 18, 2024 | 3,190.00 | 3,310.00 | 3,110.00 | 3,250.00 | 3,250.00 | 337,490,100 |
Apr 17, 2024 | 3,220.00 | 3,240.00 | 3,200.00 | 3,200.00 | 3,200.00 | 187,876,400 |
Apr 16, 2024 | 3,260.00 | 3,280.00 | 3,150.00 | 3,220.00 | 3,220.00 | 490,658,200 |
Apr 05, 2024 | 3,440.00 | 3,450.00 | 3,420.00 | 3,430.00 | 3,430.00 | 116,051,700 |
Apr 04, 2024 | 3,410.00 | 3,460.00 | 3,410.00 | 3,450.00 | 3,450.00 | 205,184,000 |
Apr 03, 2024 | 3,450.00 | 3,490.00 | 3,420.00 | 3,420.00 | 3,420.00 | 150,265,700 |
Apr 02, 2024 | 3,460.00 | 3,500.00 | 3,410.00 | 3,490.00 | 3,490.00 | 233,017,700 |
Apr 01, 2024 | 3,480.00 | 3,520.00 | 3,420.00 | 3,510.00 | 3,510.00 | 248,116,300 |
Mar 28, 2024 | 3,470.00 | 3,520.00 | 3,430.00 | 3,470.00 | 3,470.00 | 258,985,200 |
Mar 27, 2024 | 3,610.00 | 3,630.00 | 3,490.00 | 3,490.00 | 3,490.00 | 496,202,800 |
Mar 26, 2024 | 3,680.00 | 3,680.00 | 3,610.00 | 3,620.00 | 3,620.00 | 354,086,400 |
Mar 25, 2024 | 3,890.00 | 3,890.00 | 3,700.00 | 3,730.00 | 3,730.00 | 313,394,400 |
Mar 22, 2024 | 3,900.00 | 3,920.00 | 3,890.00 | 3,900.00 | 3,900.00 | 44,501,700 |
Mar 21, 2024 | 3,930.00 | 3,960.00 | 3,890.00 | 3,890.00 | 3,890.00 | 81,520,900 |
Mar 20, 2024 | 3,910.00 | 3,940.00 | 3,910.00 | 3,930.00 | 3,930.00 | 84,777,400 |
Mar 19, 2024 | 3,980.00 | 3,980.00 | 3,940.00 | 3,940.00 | 3,940.00 | 51,629,700 |
Mar 18, 2024 | 3,960.00 | 3,970.00 | 3,920.00 | 3,920.00 | 3,920.00 | 57,508,300 |
Mar 15, 2024 | 4,000.00 | 4,000.00 | 3,900.00 | 3,970.00 | 3,970.00 | 184,885,900 |
Mar 14, 2024 | 3,930.00 | 3,980.00 | 3,920.00 | 3,960.00 | 3,960.00 | 122,570,700 |
Mar 13, 2024 | 3,910.00 | 3,910.00 | 3,890.00 | 3,900.00 | 3,900.00 | 106,191,400 |
Mar 08, 2024 | 3,900.00 | 3,910.00 | 3,840.00 | 3,860.00 | 3,860.00 | 101,556,500 |
Mar 07, 2024 | 3,900.00 | 3,930.00 | 3,900.00 | 3,900.00 | 3,900.00 | 86,888,100 |
Mar 06, 2024 | 3,870.00 | 3,920.00 | 3,860.00 | 3,900.00 | 3,900.00 | 83,251,500 |
Mar 05, 2024 | 3,880.00 | 3,900.00 | 3,860.00 | 3,870.00 | 3,870.00 | 100,671,500 |
Mar 04, 2024 | 3,960.00 | 3,960.00 | 3,900.00 | 3,940.00 | 3,940.00 | 81,580,800 |
Mar 01, 2024 | 3,950.00 | 3,990.00 | 3,860.00 | 3,920.00 | 3,920.00 | 139,582,000 |
Feb 29, 2024 | 4,020.00 | 4,040.00 | 3,950.00 | 4,000.00 | 4,000.00 | 157,431,900 |
Feb 28, 2024 | 3,980.00 | 4,020.00 | 3,950.00 | 3,990.00 | 3,990.00 | 77,255,300 |
Feb 27, 2024 | 4,050.00 | 4,060.00 | 3,990.00 | 3,990.00 | 3,990.00 | 119,637,000 |
Feb 26, 2024 | 4,060.00 | 4,100.00 | 4,050.00 | 4,090.00 | 4,090.00 | 55,761,700 |
Feb 23, 2024 | 4,070.00 | 4,100.00 | 4,040.00 | 4,100.00 | 4,100.00 | 87,665,800 |
Feb 22, 2024 | 4,130.00 | 4,150.00 | 4,070.00 | 4,090.00 | 4,090.00 | 93,555,100 |
Feb 21, 2024 | 4,190.00 | 4,240.00 | 4,070.00 | 4,180.00 | 4,180.00 | 152,787,100 |
Feb 20, 2024 | 4,200.00 | 4,210.00 | 4,160.00 | 4,210.00 | 4,210.00 | 267,636,700 |
Feb 19, 2024 | 4,130.00 | 4,170.00 | 4,130.00 | 4,160.00 | 4,160.00 | 82,867,500 |
Feb 16, 2024 | 4,050.00 | 4,160.00 | 4,050.00 | 4,160.00 | 4,160.00 | 244,064,200 |
Feb 15, 2024 | 4,040.00 | 4,080.00 | 3,980.00 | 4,030.00 | 4,030.00 | 129,347,900 |
Feb 13, 2024 | 4,010.00 | 4,010.00 | 3,980.00 | 3,980.00 | 3,980.00 | 52,020,300 |
Feb 12, 2024 | 4,000.00 | 4,020.00 | 3,970.00 | 4,000.00 | 4,000.00 | 85,763,200 |
Feb 07, 2024 | 4,010.00 | 4,020.00 | 3,980.00 | 3,980.00 | 3,980.00 | 53,084,600 |
Feb 06, 2024 | 3,970.00 | 4,000.00 | 3,970.00 | 3,980.00 | 3,980.00 | 65,167,500 |
Feb 05, 2024 | 4,010.00 | 4,010.00 | 3,970.00 | 3,980.00 | 3,980.00 | 57,789,500 |
Feb 02, 2024 | 4,030.00 | 4,030.00 | 3,930.00 | 3,990.00 | 3,990.00 | 96,180,000 |
Feb 01, 2024 | 3,970.00 | 4,050.00 | 3,970.00 | 4,040.00 | 4,040.00 | 105,414,400 |
Jan 31, 2024 | 4,000.00 | 4,020.00 | 3,960.00 | 3,960.00 | 3,960.00 | 100,403,700 |
Jan 30, 2024 | 4,000.00 | 4,020.00 | 3,980.00 | 4,000.00 | 4,000.00 | 66,906,900 |
Jan 29, 2024 | 4,000.00 | 4,010.00 | 3,970.00 | 4,010.00 | 4,010.00 | 59,150,000 |
Jan 26, 2024 | 3,940.00 | 3,990.00 | 3,930.00 | 3,980.00 | 3,980.00 | 65,272,600 |
Jan 25, 2024 | 3,980.00 | 4,000.00 | 3,960.00 | 3,980.00 | 3,980.00 | 58,541,300 |
Jan 24, 2024 | 3,950.00 | 3,980.00 | 3,930.00 | 3,970.00 | 3,970.00 | 38,732,000 |
Jan 23, 2024 | 4,000.00 | 4,010.00 | 3,910.00 | 3,950.00 | 3,950.00 | 72,595,400 |
Jan 22, 2024 | 3,980.00 | 4,010.00 | 3,960.00 | 3,980.00 | 3,980.00 | 50,643,700 |
Jan 19, 2024 | 3,950.00 | 3,960.00 | 3,890.00 | 3,940.00 | 3,940.00 | 67,016,100 |
Jan 18, 2024 | 3,990.00 | 4,010.00 | 3,930.00 | 3,950.00 | 3,950.00 | 73,029,300 |
Jan 17, 2024 | 4,000.00 | 4,010.00 | 3,970.00 | 3,990.00 | 3,990.00 | 62,728,400 |
Jan 16, 2024 | 4,020.00 | 4,030.00 | 3,980.00 | 4,010.00 | 4,010.00 | 44,782,300 |
Jan 15, 2024 | 4,040.00 | 4,040.00 | 3,980.00 | 4,000.00 | 4,000.00 | 38,339,500 |
Jan 12, 2024 | 3,970.00 | 4,010.00 | 3,970.00 | 4,010.00 | 4,010.00 | 53,685,600 |
Jan 11, 2024 | 4,040.00 | 4,040.00 | 3,990.00 | 3,990.00 | 3,990.00 | 36,333,300 |
Jan 10, 2024 | 4,000.00 | 4,030.00 | 3,980.00 | 4,000.00 | 4,000.00 | 99,083,600 |
Jan 09, 2024 | 3,930.00 | 3,980.00 | 3,920.00 | 3,960.00 | 3,960.00 | 64,015,400 |
Jan 08, 2024 | 3,890.00 | 3,920.00 | 3,860.00 | 3,890.00 | 3,890.00 | 61,064,100 |
Jan 05, 2024 | 3,950.00 | 3,970.00 | 3,880.00 | 3,890.00 | 3,890.00 | 69,268,000 |
Jan 04, 2024 | 3,980.00 | 3,990.00 | 3,960.00 | 3,970.00 | 3,970.00 | 33,922,400 |
Jan 03, 2024 | 3,990.00 | 3,990.00 | 3,950.00 | 3,960.00 | 3,960.00 | 22,018,500 |
Jan 02, 2024 | 3,950.00 | 3,990.00 | 3,940.00 | 3,990.00 | 3,990.00 | 23,774,100 |
Dec 29, 2023 | 3,960.00 | 3,980.00 | 3,940.00 | 3,950.00 | 3,950.00 | 27,497,600 |
Dec 28, 2023 | 3,960.00 | 3,970.00 | 3,940.00 | 3,960.00 | 3,960.00 | 34,024,400 |
Dec 27, 2023 | 3,990.00 | 4,000.00 | 3,920.00 | 3,940.00 | 3,940.00 | 73,157,200 |
Dec 22, 2023 | 3,980.00 | 3,980.00 | 3,950.00 | 3,960.00 | 3,960.00 | 28,222,700 |
Dec 21, 2023 | 3,960.00 | 3,970.00 | 3,930.00 | 3,950.00 | 3,950.00 | 48,242,100 |
Dec 20, 2023 | 3,960.00 | 3,990.00 | 3,960.00 | 3,960.00 | 3,960.00 | 59,574,800 |
Dec 19, 2023 | 3,950.00 | 3,970.00 | 3,940.00 | 3,970.00 | 3,970.00 | 32,984,500 |
Dec 18, 2023 | 3,940.00 | 3,970.00 | 3,930.00 | 3,970.00 | 3,970.00 | 60,940,400 |
Dec 15, 2023 | 3,940.00 | 3,980.00 | 3,900.00 | 3,980.00 | 3,980.00 | 109,064,200 |
Dec 14, 2023 | 3,880.00 | 3,960.00 | 3,880.00 | 3,940.00 | 3,940.00 | 70,705,300 |
Dec 13, 2023 | 3,870.00 | 3,920.00 | 3,870.00 | 3,920.00 | 3,920.00 | 54,386,800 |
Dec 12, 2023 | 3,940.00 | 3,950.00 | 3,890.00 | 3,910.00 | 3,910.00 | 58,707,700 |
Dec 11, 2023 | 3,870.00 | 3,980.00 | 3,850.00 | 3,980.00 | 3,980.00 | 99,365,500 |
Dec 08, 2023 | 3,940.00 | 3,940.00 | 3,900.00 | 3,940.00 | 3,940.00 | 61,476,300 |
Dec 07, 2023 | 3,950.00 | 3,950.00 | 3,880.00 | 3,910.00 | 3,910.00 | 91,076,200 |
Dec 06, 2023 | 3,900.00 | 3,950.00 | 3,870.00 | 3,920.00 | 3,920.00 | 149,345,100 |
Dec 05, 2023 | 3,830.00 | 3,850.00 | 3,800.00 | 3,850.00 | 3,850.00 | 74,608,900 |
Dec 04, 2023 | 3,840.00 | 3,860.00 | 3,780.00 | 3,810.00 | 3,810.00 | 118,483,900 |
Dec 01, 2023 | 3,790.00 | 3,840.00 | 3,790.00 | 3,830.00 | 3,830.00 | 81,037,200 |
Nov 30, 2023 | 3,750.00 | 3,820.00 | 3,740.00 | 3,760.00 | 3,760.00 | 258,522,400 |
Nov 29, 2023 | 3,750.00 | 3,770.00 | 3,700.00 | 3,720.00 | 3,720.00 | 56,467,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |