Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1,006.00 | 1,015.00 | 956.00 | 964.00 | 964.00 | 50,306 |
Apr 25, 2024 | 980.00 | 1,020.00 | 974.00 | 996.00 | 996.00 | 27,774 |
Apr 24, 2024 | 988.00 | 1,013.93 | 974.00 | 982.00 | 982.00 | 32,211 |
Apr 23, 2024 | 1,015.00 | 1,030.00 | 984.00 | 992.00 | 992.00 | 51,869 |
Apr 22, 2024 | 954.00 | 1,025.00 | 954.00 | 1,025.00 | 1,025.00 | 83,868 |
Apr 19, 2024 | 962.00 | 982.16 | 955.80 | 970.00 | 970.00 | 27,565 |
Apr 18, 2024 | 964.00 | 994.90 | 962.00 | 984.00 | 984.00 | 31,262 |
Apr 17, 2024 | 966.00 | 990.00 | 964.00 | 976.00 | 976.00 | 25,135 |
Apr 16, 2024 | 960.00 | 988.00 | 952.00 | 980.00 | 980.00 | 66,583 |
Apr 15, 2024 | 960.00 | 990.00 | 960.00 | 974.00 | 974.00 | 21,153 |
Apr 12, 2024 | 978.00 | 980.00 | 958.00 | 970.00 | 970.00 | 21,319 |
Apr 11, 2024 | 972.00 | 988.00 | 958.00 | 958.00 | 958.00 | 19,341 |
Apr 10, 2024 | 980.00 | 986.00 | 960.00 | 986.00 | 986.00 | 29,872 |
Apr 09, 2024 | 970.00 | 984.00 | 950.00 | 984.00 | 984.00 | 35,628 |
Apr 08, 2024 | 950.00 | 970.00 | 943.44 | 958.00 | 958.00 | 28,677 |
Apr 05, 2024 | 944.00 | 968.00 | 944.00 | 956.00 | 956.00 | 36,104 |
Apr 04, 2024 | 958.00 | 968.00 | 936.00 | 946.00 | 946.00 | 115,999 |
Apr 03, 2024 | 958.00 | 975.00 | 956.00 | 962.00 | 962.00 | 44,782 |
Apr 02, 2024 | 980.00 | 988.00 | 955.28 | 964.00 | 964.00 | 35,887 |
Mar 28, 2024 | 996.00 | 998.00 | 952.75 | 978.00 | 978.00 | 197,857 |
Mar 27, 2024 | 966.00 | 986.00 | 956.00 | 986.00 | 986.00 | 47,857 |
Mar 26, 2024 | 970.00 | 980.75 | 962.00 | 974.00 | 974.00 | 28,062 |
Mar 25, 2024 | 996.00 | 996.00 | 964.00 | 974.00 | 974.00 | 43,634 |
Mar 22, 2024 | 962.00 | 992.00 | 959.12 | 968.00 | 968.00 | 29,125 |
Mar 21, 2024 | 1,000.00 | 1,000.00 | 954.00 | 960.00 | 960.00 | 161,078 |
Mar 20, 2024 | 984.00 | 992.00 | 962.00 | 966.00 | 966.00 | 50,240 |
Mar 19, 2024 | 1,025.00 | 1,025.00 | 962.00 | 984.00 | 984.00 | 81,461 |
Mar 18, 2024 | 980.00 | 1,025.00 | 980.00 | 988.00 | 988.00 | 85,646 |
Mar 15, 2024 | 1,005.00 | 1,005.00 | 984.00 | 998.00 | 998.00 | 53,899 |
Mar 14, 2024 | 988.00 | 1,006.60 | 988.00 | 994.00 | 994.00 | 64,646 |
Mar 13, 2024 | 1,000.00 | 1,020.00 | 994.00 | 1,005.00 | 1,005.00 | 88,597 |
Mar 12, 2024 | 980.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | 32,409 |
Mar 11, 2024 | 1,000.00 | 1,005.56 | 984.00 | 984.00 | 984.00 | 21,301 |
Mar 08, 2024 | 1,005.00 | 1,027.95 | 984.00 | 990.00 | 990.00 | 23,193 |
Mar 07, 2024 | 1,015.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | 31,859 |
Mar 06, 2024 | 1,010.00 | 1,032.00 | 1,010.00 | 1,020.00 | 1,020.00 | 30,430 |
Mar 05, 2024 | 1,035.00 | 1,045.00 | 1,000.00 | 1,020.00 | 1,020.00 | 51,858 |
Mar 04, 2024 | 1,040.00 | 1,055.00 | 1,015.00 | 1,015.00 | 1,015.00 | 26,526 |
Mar 01, 2024 | 990.00 | 1,055.00 | 982.00 | 1,055.00 | 1,055.00 | 182,472 |
Feb 29, 2024 | 992.00 | 995.80 | 972.00 | 988.00 | 988.00 | 59,747 |
Feb 28, 2024 | 984.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 45,101 |
Feb 27, 2024 | 1,010.00 | 1,010.00 | 991.50 | 994.00 | 994.00 | 51,936 |
Feb 26, 2024 | 1,030.00 | 1,040.00 | 986.00 | 986.00 | 986.00 | 70,638 |
Feb 23, 2024 | 1,025.00 | 1,025.00 | 986.00 | 1,000.00 | 1,000.00 | 16,518 |
Feb 22, 2024 | 1,020.00 | 1,025.00 | 997.00 | 1,025.00 | 1,025.00 | 28,824 |
Feb 21, 2024 | 1,005.00 | 1,020.00 | 987.90 | 1,020.00 | 1,020.00 | 24,281 |
Feb 20, 2024 | 1,005.00 | 1,045.00 | 990.00 | 990.00 | 990.00 | 9,689 |
Feb 19, 2024 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 41,265 |
Feb 16, 2024 | 1,020.00 | 1,040.00 | 1,002.00 | 1,005.00 | 1,005.00 | 6,429 |
Feb 15, 2024 | 1,010.00 | 1,020.00 | 1,002.00 | 1,020.00 | 1,020.00 | 36,130 |
Feb 14, 2024 | 1,015.00 | 1,030.00 | 990.00 | 1,010.00 | 1,010.00 | 17,848 |
Feb 13, 2024 | 1,005.00 | 1,030.00 | 990.00 | 1,005.00 | 1,005.00 | 51,438 |
Feb 12, 2024 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | 54,120 |
Feb 09, 2024 | 1,025.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 36,329 |
Feb 08, 2024 | 1,030.00 | 1,030.00 | 999.36 | 1,010.00 | 1,010.00 | 50,076 |
Feb 07, 2024 | 1,030.00 | 1,030.00 | 994.00 | 998.00 | 998.00 | 29,262 |
Feb 06, 2024 | 1,020.00 | 1,045.00 | 1,006.69 | 1,025.00 | 1,025.00 | 28,675 |
Feb 05, 2024 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | 10,918 |
Feb 02, 2024 | 1,025.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 18,173 |
Feb 01, 2024 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 57,678 |
Jan 31, 2024 | 1,030.00 | 1,065.00 | 1,025.00 | 1,025.00 | 1,025.00 | 100,145 |
Jan 30, 2024 | 1,025.00 | 1,048.40 | 1,020.00 | 1,030.00 | 1,030.00 | 57,294 |
Jan 29, 2024 | 1,050.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,035.00 | 19,369 |
Jan 26, 2024 | 1,045.00 | 1,060.00 | 1,022.00 | 1,050.00 | 1,050.00 | 47,709 |
Jan 25, 2024 | 1,075.00 | 1,075.00 | 1,025.00 | 1,025.00 | 1,025.00 | 42,869 |
Jan 24, 2024 | 1,050.00 | 1,075.00 | 1,045.00 | 1,050.00 | 1,050.00 | 27,932 |
Jan 23, 2024 | 1,080.00 | 1,096.00 | 1,045.00 | 1,045.00 | 1,045.00 | 40,190 |
Jan 22, 2024 | 1,110.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | 16,017 |
Jan 19, 2024 | 1,100.00 | 1,105.65 | 1,080.00 | 1,090.00 | 1,090.00 | 40,342 |
Jan 18, 2024 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,100.00 | 29,174 |
Jan 17, 2024 | 1,090.00 | 1,113.00 | 1,085.00 | 1,100.00 | 1,100.00 | 8,563 |
Jan 16, 2024 | 1,105.00 | 1,125.00 | 1,085.00 | 1,125.00 | 1,125.00 | 11,150 |
Jan 15, 2024 | 1,100.00 | 1,120.00 | 1,085.00 | 1,115.00 | 1,115.00 | 14,239 |
Jan 12, 2024 | 1,100.00 | 1,120.00 | 1,097.50 | 1,110.00 | 1,110.00 | 37,237 |
Jan 11, 2024 | 1,105.00 | 1,115.35 | 1,095.00 | 1,115.00 | 1,115.00 | 31,315 |
Jan 10, 2024 | 1,105.00 | 1,120.00 | 1,102.00 | 1,110.00 | 1,110.00 | 30,556 |
Jan 09, 2024 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | 10,821 |
Jan 08, 2024 | 1,095.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | 8,532 |
Jan 05, 2024 | 1,095.00 | 1,109.00 | 1,093.60 | 1,095.00 | 1,095.00 | 14,778 |
Jan 04, 2024 | 1,095.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,100.00 | 17,505 |
Jan 03, 2024 | 1,095.00 | 1,120.00 | 1,088.14 | 1,110.00 | 1,110.00 | 26,387 |
Jan 02, 2024 | 1,085.00 | 1,120.00 | 1,085.00 | 1,120.00 | 1,120.00 | 21,776 |
Dec 29, 2023 | 1,090.00 | 1,111.07 | 1,085.00 | 1,090.00 | 1,090.00 | 7,861 |
Dec 28, 2023 | 1,120.00 | 1,130.00 | 1,085.00 | 1,100.00 | 1,100.00 | 7,566 |
Dec 27, 2023 | 1,095.00 | 1,130.00 | 1,095.00 | 1,100.00 | 1,100.00 | 6,858 |
Dec 22, 2023 | 1,105.00 | 1,120.00 | 1,095.60 | 1,120.00 | 1,120.00 | 16,243 |
Dec 21, 2023 | 1,095.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | 18,616 |
Dec 20, 2023 | 1,070.00 | 1,125.00 | 1,070.00 | 1,115.00 | 1,115.00 | 25,709 |
Dec 19, 2023 | 1,055.00 | 1,115.00 | 1,055.00 | 1,105.00 | 1,105.00 | 50,395 |
Dec 18, 2023 | 1,070.00 | 1,085.00 | 1,058.90 | 1,075.00 | 1,075.00 | 31,827 |
Dec 15, 2023 | 1,055.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,065.00 | 48,832 |
Dec 14, 2023 | 1,055.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,080.00 | 32,191 |
Dec 13, 2023 | 1,070.00 | 1,075.00 | 1,055.00 | 1,060.00 | 1,060.00 | 15,872 |
Dec 12, 2023 | 1,055.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,075.00 | 34,148 |
Dec 11, 2023 | 1,060.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,075.00 | 77,908 |
Dec 08, 2023 | 1,065.00 | 1,071.24 | 1,055.00 | 1,060.00 | 1,060.00 | 75,262 |
Dec 07, 2023 | 1,070.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 12,130 |
Dec 06, 2023 | 1,060.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 9,568 |
Dec 05, 2023 | 1,075.00 | 1,085.00 | 1,058.30 | 1,060.00 | 1,060.00 | 75,517 |
Dec 04, 2023 | 1,085.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,070.00 | 24,073 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |