Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 4,563.00 | 4,563.00 | 4,563.00 | 4,571.50 | 4,571.50 | 7 |
May 14, 2024 | 4,552.00 | 4,552.44 | 4,552.00 | 4,552.00 | 4,552.00 | 217 |
May 13, 2024 | 4,548.00 | 4,548.00 | 4,548.00 | 4,548.00 | 4,548.00 | - |
May 10, 2024 | 4,574.00 | 4,574.00 | 4,571.13 | 4,562.50 | 4,562.50 | 120 |
May 09, 2024 | 4,529.00 | 4,529.00 | 4,529.00 | 4,529.00 | 4,529.00 | - |
May 08, 2024 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | - |
May 07, 2024 | 4,444.21 | 4,456.27 | 4,444.21 | 4,457.00 | 4,457.00 | 2,003 |
May 03, 2024 | 4,409.00 | 4,409.00 | 4,409.00 | 4,395.50 | 4,395.50 | 80 |
May 02, 2024 | 4,350.00 | 4,372.00 | 4,350.00 | 4,383.00 | 4,383.00 | 1,733 |
May 01, 2024 | 4,324.50 | 4,324.50 | 4,324.50 | 4,324.50 | 4,324.50 | - |
Apr 30, 2024 | 4,335.50 | 4,335.50 | 4,335.50 | 4,335.50 | 4,335.50 | - |
Apr 29, 2024 | 4,348.48 | 4,348.48 | 4,348.48 | 4,366.00 | 4,366.00 | 750 |
Apr 26, 2024 | 4,347.00 | 4,347.00 | 4,347.00 | 4,347.00 | 4,347.00 | - |
Apr 25, 2024 | 4,332.00 | 4,332.00 | 4,332.00 | 4,332.00 | 4,332.00 | - |
Apr 24, 2024 | 4,337.00 | 4,342.00 | 4,337.00 | 4,340.00 | 4,340.00 | 420 |
Apr 23, 2024 | 4,345.50 | 4,345.50 | 4,345.50 | 4,345.50 | 4,345.50 | - |
Apr 22, 2024 | 4,317.00 | 4,317.00 | 4,317.00 | 4,317.00 | 4,317.00 | - |
Apr 19, 2024 | 4,269.50 | 4,269.50 | 4,269.50 | 4,269.50 | 4,269.50 | - |
Apr 18, 2024 | 4,222.00 | 4,222.00 | 4,222.00 | 4,222.00 | 4,222.00 | - |
Apr 17, 2024 | 4,191.00 | 4,193.00 | 4,186.00 | 4,185.50 | 4,185.50 | 1,892 |
Apr 16, 2024 | 4,167.00 | 4,167.00 | 4,167.00 | 4,167.00 | 4,167.00 | - |
Apr 15, 2024 | 4,231.00 | 4,246.89 | 4,231.00 | 4,232.50 | 4,232.50 | 143 |
Apr 12, 2024 | 4,283.00 | 4,283.00 | 4,283.00 | 4,271.50 | 4,271.50 | 300 |
Apr 11, 2024 | 4,235.00 | 4,235.00 | 4,235.00 | 4,241.50 | 4,241.50 | 210 |
Apr 10, 2024 | 4,305.57 | 4,305.73 | 4,305.57 | 4,277.00 | 4,277.00 | 158 |
Apr 09, 2024 | 4,304.54 | 4,304.54 | 4,302.98 | 4,293.00 | 4,293.00 | 8 |
Apr 08, 2024 | 4,299.50 | 4,299.50 | 4,299.50 | 4,299.50 | 4,299.50 | - |
Apr 05, 2024 | 4,276.00 | 4,276.00 | 4,276.00 | 4,283.00 | 4,283.00 | 490 |
Apr 04, 2024 | 4,314.50 | 4,314.50 | 4,314.50 | 4,314.50 | 4,314.50 | - |
Apr 03, 2024 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | - |
Apr 02, 2024 | 4,311.50 | 4,311.50 | 4,311.50 | 4,311.50 | 4,311.50 | - |
Mar 28, 2024 | 4,305.50 | 4,305.50 | 4,305.50 | 4,305.50 | 4,305.50 | - |
Mar 27, 2024 | 4,254.69 | 4,254.69 | 4,254.69 | 4,278.00 | 4,278.00 | 380 |
Mar 26, 2024 | 4,248.00 | 4,248.00 | 4,248.00 | 4,253.50 | 4,253.50 | 442 |
Mar 25, 2024 | 4,258.00 | 4,258.00 | 4,256.80 | 4,251.00 | 4,251.00 | 1,158 |
Mar 22, 2024 | 4,242.00 | 4,242.00 | 4,242.00 | 4,242.00 | 4,242.00 | - |
Mar 21, 2024 | 4,217.50 | 4,217.50 | 4,217.50 | 4,217.50 | 4,217.50 | - |
Mar 20, 2024 | 4,178.73 | 4,178.73 | 4,178.38 | 4,192.50 | 4,192.50 | 420 |
Mar 19, 2024 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | - |
Mar 18, 2024 | 4,154.00 | 4,162.16 | 4,154.00 | 4,166.50 | 4,166.50 | 248 |
Mar 15, 2024 | 4,166.50 | 4,166.50 | 4,166.50 | 4,166.50 | 4,166.50 | - |
Mar 14, 2024 | 4,161.50 | 4,161.50 | 4,161.50 | 4,161.50 | 4,161.50 | - |
Mar 13, 2024 | 4,177.50 | 4,177.50 | 4,177.50 | 4,177.50 | 4,177.50 | - |
Mar 12, 2024 | 4,149.50 | 4,149.50 | 4,149.50 | 4,149.50 | 4,149.50 | - |
Mar 11, 2024 | 4,138.50 | 4,138.50 | 4,138.50 | 4,138.50 | 4,138.50 | - |
Mar 08, 2024 | 4,132.50 | 4,132.50 | 4,132.50 | 4,132.50 | 4,132.50 | - |
Mar 07, 2024 | 4,141.00 | 4,143.71 | 4,140.71 | 4,147.00 | 4,147.00 | 5,016 |
Mar 06, 2024 | 4,137.00 | 4,137.00 | 4,137.00 | 4,137.00 | 4,137.00 | - |
Mar 05, 2024 | 4,108.06 | 4,108.06 | 4,108.06 | 4,121.00 | 4,121.00 | 340 |
Mar 04, 2024 | 4,102.00 | 4,102.00 | 4,102.00 | 4,102.00 | 4,102.00 | - |
Mar 01, 2024 | 4,110.50 | 4,110.50 | 4,110.50 | 4,110.50 | 4,110.50 | - |
Feb 29, 2024 | 4,122.50 | 4,122.50 | 4,122.50 | 4,122.50 | 4,122.50 | - |
Feb 28, 2024 | 4,097.50 | 4,097.50 | 4,097.50 | 4,097.50 | 4,097.50 | - |
Feb 27, 2024 | 4,080.00 | 4,082.65 | 4,080.00 | 4,099.00 | 4,099.00 | 11 |
Feb 26, 2024 | 4,093.00 | 4,105.65 | 4,091.00 | 4,090.00 | 4,090.00 | 2,040 |
Feb 23, 2024 | 4,120.00 | 4,120.00 | 4,120.00 | 4,123.50 | 4,123.50 | 101 |
Feb 22, 2024 | 4,138.00 | 4,138.00 | 4,116.00 | 4,116.00 | 4,116.00 | 860 |
Feb 21, 2024 | 4,117.50 | 4,117.50 | 4,117.50 | 4,117.50 | 4,117.50 | - |
Feb 20, 2024 | 4,093.50 | 4,093.50 | 4,093.50 | 4,093.50 | 4,093.50 | - |
Feb 19, 2024 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 277 |
Feb 16, 2024 | 4,082.00 | 4,082.00 | 4,082.00 | 4,082.00 | 4,082.00 | - |
Feb 15, 2024 | 4,053.50 | 4,053.50 | 4,053.50 | 4,053.50 | 4,053.50 | - |
Feb 14, 2024 | 4,013.00 | 4,013.00 | 4,013.00 | 4,021.50 | 4,021.50 | 1,569 |
Feb 13, 2024 | 4,045.00 | 4,045.00 | 4,045.00 | 4,004.00 | 4,004.00 | 210 |
Feb 12, 2024 | 4,050.00 | 4,050.00 | 4,049.00 | 4,063.00 | 4,063.00 | 5,624 |
Feb 09, 2024 | 4,029.33 | 4,029.33 | 4,029.33 | 4,032.00 | 4,032.00 | 51 |
Feb 08, 2024 | 4,054.00 | 4,054.00 | 4,054.00 | 4,054.00 | 4,054.00 | - |
Feb 07, 2024 | 4,092.00 | 4,092.00 | 4,092.00 | 4,092.00 | 4,092.00 | - |
Feb 06, 2024 | 4,118.50 | 4,118.50 | 4,118.50 | 4,118.50 | 4,118.50 | - |
Feb 05, 2024 | 4,130.00 | 4,130.00 | 4,130.00 | 4,110.50 | 4,110.50 | 255 |
Feb 02, 2024 | 4,102.00 | 4,102.00 | 4,102.00 | 4,102.00 | 4,102.00 | - |
Feb 01, 2024 | 4,105.00 | 4,118.80 | 4,103.09 | 4,103.00 | 4,103.00 | 742 |
Jan 31, 2024 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | - |
Jan 30, 2024 | 4,111.00 | 4,111.00 | 4,111.00 | 4,111.00 | 4,111.00 | - |
Jan 29, 2024 | 4,091.00 | 4,091.00 | 4,091.00 | 4,109.50 | 4,109.50 | 258 |
Jan 26, 2024 | 4,101.50 | 4,101.50 | 4,101.50 | 4,101.50 | 4,101.50 | - |
Jan 25, 2024 | 4,073.50 | 4,073.50 | 4,073.50 | 4,073.50 | 4,073.50 | - |
Jan 24, 2024 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | - |
Jan 23, 2024 | 4,056.50 | 4,056.50 | 4,056.50 | 4,056.50 | 4,056.50 | - |
Jan 22, 2024 | 4,067.50 | 4,067.50 | 4,067.50 | 4,067.50 | 4,067.50 | - |
Jan 19, 2024 | 4,074.00 | 4,074.00 | 4,074.00 | 4,074.00 | 4,074.00 | 210 |
Jan 18, 2024 | 4,086.00 | 4,086.00 | 4,085.09 | 4,064.50 | 4,064.50 | 156 |
Jan 17, 2024 | 4,098.00 | 4,098.00 | 4,098.00 | 4,098.00 | 4,098.00 | - |
Jan 16, 2024 | 4,181.08 | 4,181.08 | 4,181.08 | 4,176.50 | 4,176.50 | 132 |
Jan 15, 2024 | 4,209.00 | 4,209.00 | 4,201.00 | 4,202.50 | 4,202.50 | 1,648 |
Jan 12, 2024 | 4,211.00 | 4,211.19 | 4,211.00 | 4,210.50 | 4,210.50 | 474 |
Jan 11, 2024 | 4,187.50 | 4,187.50 | 4,187.50 | 4,187.50 | 4,187.50 | - |
Jan 10, 2024 | 4,229.50 | 4,229.50 | 4,229.50 | 4,229.50 | 4,229.50 | - |
Jan 09, 2024 | 4,237.50 | 4,237.50 | 4,237.50 | 4,237.50 | 4,237.50 | - |
Jan 08, 2024 | 4,228.00 | 4,228.00 | 4,228.00 | 4,228.00 | 4,228.00 | - |
Jan 05, 2024 | 4,221.00 | 4,221.00 | 4,221.00 | 4,231.50 | 4,231.50 | 210 |
Jan 04, 2024 | 4,244.00 | 4,245.71 | 4,244.00 | 4,253.00 | 4,253.00 | 634 |
Jan 03, 2024 | 4,232.50 | 4,232.50 | 4,232.50 | 4,232.50 | 4,232.50 | - |
Jan 02, 2024 | 4,266.21 | 4,266.21 | 4,266.21 | 4,265.50 | 4,265.50 | 1,000 |
Dec 29, 2023 | 4,236.50 | 4,236.50 | 4,236.50 | 4,236.50 | 4,236.50 | - |
Dec 28, 2023 | 4,237.00 | 4,237.00 | 4,237.00 | 4,237.00 | 4,237.00 | - |
Dec 27, 2023 | 4,220.20 | 4,220.20 | 4,220.20 | 4,223.00 | 4,223.00 | 14 |
Dec 22, 2023 | 4,208.00 | 4,208.00 | 4,208.00 | 4,208.00 | 4,208.00 | - |
Dec 21, 2023 | 4,211.00 | 4,211.00 | 4,211.00 | 4,215.00 | 4,215.00 | 160 |
Dec 20, 2023 | 4,230.50 | 4,230.50 | 4,230.50 | 4,230.50 | 4,230.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |