Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3,010.00 | 3,030.00 | 2,950.00 | 3,000.00 | 3,000.00 | 154,904 |
Mar 27, 2024 | 3,065.00 | 3,075.00 | 3,000.00 | 3,020.00 | 3,020.00 | 115,339 |
Mar 26, 2024 | 3,055.00 | 3,090.00 | 3,020.00 | 3,060.00 | 3,060.00 | 133,407 |
Mar 25, 2024 | 3,005.00 | 3,085.00 | 2,995.00 | 3,085.00 | 3,085.00 | 98,946 |
Mar 22, 2024 | 3,015.00 | 3,095.00 | 2,950.00 | 3,005.00 | 3,005.00 | 138,811 |
Mar 21, 2024 | 3,075.00 | 3,090.00 | 3,000.00 | 3,020.00 | 3,020.00 | 139,260 |
Mar 20, 2024 | 3,125.00 | 3,150.00 | 3,000.00 | 3,070.00 | 3,070.00 | 255,064 |
Mar 19, 2024 | 3,235.00 | 3,235.00 | 3,130.00 | 3,130.00 | 3,130.00 | 124,323 |
Mar 18, 2024 | 3,230.00 | 3,245.00 | 3,190.00 | 3,205.00 | 3,205.00 | 83,713 |
Mar 15, 2024 | 3,165.00 | 3,295.00 | 3,140.00 | 3,230.00 | 3,230.00 | 249,044 |
Mar 14, 2024 | 3,230.00 | 3,230.00 | 3,120.00 | 3,175.00 | 3,175.00 | 183,693 |
Mar 13, 2024 | 3,260.00 | 3,290.00 | 3,190.00 | 3,215.00 | 3,215.00 | 176,282 |
Mar 12, 2024 | 3,240.00 | 3,300.00 | 3,210.00 | 3,265.00 | 3,265.00 | 171,986 |
Mar 11, 2024 | 3,260.00 | 3,275.00 | 3,160.00 | 3,240.00 | 3,240.00 | 158,720 |
Mar 08, 2024 | 3,180.00 | 3,275.00 | 3,180.00 | 3,250.00 | 3,250.00 | 177,630 |
Mar 07, 2024 | 3,180.00 | 3,240.00 | 3,140.00 | 3,180.00 | 3,180.00 | 191,611 |
Mar 06, 2024 | 3,215.00 | 3,290.00 | 3,160.00 | 3,170.00 | 3,170.00 | 207,072 |
Mar 05, 2024 | 3,310.00 | 3,435.00 | 3,210.00 | 3,265.00 | 3,265.00 | 1,443,484 |
Mar 04, 2024 | 3,140.00 | 3,345.00 | 3,135.00 | 3,305.00 | 3,305.00 | 533,169 |
Feb 29, 2024 | 3,200.00 | 3,200.00 | 3,110.00 | 3,160.00 | 3,160.00 | 111,777 |
Feb 28, 2024 | 3,225.00 | 3,275.00 | 3,195.00 | 3,195.00 | 3,195.00 | 209,438 |
Feb 27, 2024 | 3,290.00 | 3,310.00 | 3,160.00 | 3,245.00 | 3,245.00 | 544,832 |
Feb 26, 2024 | 3,350.00 | 3,460.00 | 3,210.00 | 3,355.00 | 3,355.00 | 1,398,219 |
Feb 23, 2024 | 3,195.00 | 3,330.00 | 3,155.00 | 3,295.00 | 3,295.00 | 472,980 |
Feb 22, 2024 | 3,230.00 | 3,265.00 | 3,200.00 | 3,205.00 | 3,205.00 | 132,347 |
Feb 21, 2024 | 3,240.00 | 3,290.00 | 3,205.00 | 3,245.00 | 3,245.00 | 176,967 |
Feb 20, 2024 | 3,290.00 | 3,320.00 | 3,190.00 | 3,275.00 | 3,275.00 | 236,839 |
Feb 19, 2024 | 3,200.00 | 3,315.00 | 3,180.00 | 3,300.00 | 3,300.00 | 287,754 |
Feb 16, 2024 | 3,250.00 | 3,330.00 | 3,180.00 | 3,210.00 | 3,210.00 | 377,863 |
Feb 15, 2024 | 3,175.00 | 3,245.00 | 3,150.00 | 3,245.00 | 3,245.00 | 194,737 |
Feb 14, 2024 | 3,100.00 | 3,190.00 | 3,065.00 | 3,175.00 | 3,175.00 | 162,827 |
Feb 13, 2024 | 3,115.00 | 3,155.00 | 3,090.00 | 3,130.00 | 3,130.00 | 159,159 |
Feb 08, 2024 | 3,000.00 | 3,115.00 | 3,000.00 | 3,115.00 | 3,115.00 | 179,486 |
Feb 07, 2024 | 3,030.00 | 3,065.00 | 2,975.00 | 3,065.00 | 3,065.00 | 309,822 |
Feb 06, 2024 | 3,050.00 | 3,110.00 | 3,030.00 | 3,040.00 | 3,040.00 | 193,717 |
Feb 05, 2024 | 3,225.00 | 3,225.00 | 3,050.00 | 3,090.00 | 3,090.00 | 439,999 |
Feb 02, 2024 | 3,200.00 | 3,285.00 | 3,200.00 | 3,235.00 | 3,235.00 | 313,277 |
Feb 01, 2024 | 3,260.00 | 3,340.00 | 3,185.00 | 3,225.00 | 3,225.00 | 788,669 |
Jan 31, 2024 | 3,260.00 | 3,290.00 | 3,170.00 | 3,280.00 | 3,280.00 | 516,823 |
Jan 30, 2024 | 3,225.00 | 3,350.00 | 3,205.00 | 3,300.00 | 3,300.00 | 921,071 |
Jan 29, 2024 | 3,280.00 | 3,320.00 | 3,165.00 | 3,225.00 | 3,225.00 | 524,127 |
Jan 26, 2024 | 3,170.00 | 3,455.00 | 3,160.00 | 3,315.00 | 3,315.00 | 2,240,742 |
Jan 25, 2024 | 3,230.00 | 3,235.00 | 3,100.00 | 3,220.00 | 3,220.00 | 888,745 |
Jan 24, 2024 | 3,355.00 | 3,365.00 | 3,260.00 | 3,265.00 | 3,265.00 | 769,354 |
Jan 23, 2024 | 3,990.00 | 4,000.00 | 3,410.00 | 3,420.00 | 3,420.00 | 5,347,147 |
Jan 22, 2024 | 3,715.00 | 3,780.00 | 3,515.00 | 3,680.00 | 3,680.00 | 4,120,304 |
Jan 19, 2024 | 3,040.00 | 3,835.00 | 3,025.00 | 3,715.00 | 3,715.00 | 19,587,720 |
Jan 18, 2024 | 2,965.00 | 3,095.00 | 2,945.00 | 3,005.00 | 3,005.00 | 153,088 |
Jan 17, 2024 | 3,000.00 | 3,015.00 | 2,880.00 | 2,995.00 | 2,995.00 | 138,275 |
Jan 16, 2024 | 3,000.00 | 3,090.00 | 2,890.00 | 3,020.00 | 3,020.00 | 306,962 |
Jan 15, 2024 | 3,025.00 | 3,045.00 | 2,985.00 | 3,020.00 | 3,020.00 | 52,133 |
Jan 12, 2024 | 3,105.00 | 3,105.00 | 2,995.00 | 3,025.00 | 3,025.00 | 99,696 |
Jan 11, 2024 | 2,980.00 | 3,110.00 | 2,970.00 | 3,105.00 | 3,105.00 | 217,815 |
Jan 10, 2024 | 3,055.00 | 3,060.00 | 2,975.00 | 2,980.00 | 2,980.00 | 77,030 |
Jan 09, 2024 | 3,010.00 | 3,070.00 | 2,970.00 | 3,065.00 | 3,065.00 | 131,709 |
Jan 08, 2024 | 2,930.00 | 3,085.00 | 2,910.00 | 2,960.00 | 2,960.00 | 207,245 |
Jan 05, 2024 | 2,870.00 | 2,995.00 | 2,860.00 | 2,925.00 | 2,925.00 | 86,004 |
Jan 04, 2024 | 2,900.00 | 2,900.00 | 2,845.00 | 2,875.00 | 2,875.00 | 68,152 |
Jan 03, 2024 | 2,895.00 | 2,930.00 | 2,885.00 | 2,900.00 | 2,900.00 | 37,108 |
Jan 02, 2024 | 2,935.00 | 2,960.00 | 2,900.00 | 2,935.00 | 2,935.00 | 57,739 |
Dec 28, 2023 | 2,900.00 | 2,950.00 | 2,900.00 | 2,935.00 | 2,935.00 | 47,843 |
Dec 27, 2023 | 2,840.00 | 2,955.00 | 2,840.00 | 2,930.00 | 2,930.00 | 53,474 |
Dec 26, 2023 | 2,895.00 | 2,920.00 | 2,855.00 | 2,860.00 | 2,860.00 | 70,529 |
Dec 22, 2023 | 2,935.00 | 2,980.00 | 2,895.00 | 2,895.00 | 2,895.00 | 71,105 |
Dec 21, 2023 | 2,940.00 | 2,960.00 | 2,915.00 | 2,935.00 | 2,935.00 | 55,078 |
Dec 20, 2023 | 2,960.00 | 3,005.00 | 2,945.00 | 2,960.00 | 2,960.00 | 65,165 |
Dec 19, 2023 | 2,920.00 | 3,000.00 | 2,920.00 | 2,960.00 | 2,960.00 | 60,134 |
Dec 18, 2023 | 2,960.00 | 2,975.00 | 2,945.00 | 2,950.00 | 2,950.00 | 56,532 |
Dec 15, 2023 | 2,945.00 | 2,970.00 | 2,915.00 | 2,950.00 | 2,950.00 | 113,212 |
Dec 14, 2023 | 2,960.00 | 3,100.00 | 2,930.00 | 2,955.00 | 2,955.00 | 404,659 |
Dec 13, 2023 | 2,980.00 | 3,010.00 | 2,895.00 | 2,915.00 | 2,915.00 | 155,031 |
Dec 12, 2023 | 2,965.00 | 2,985.00 | 2,935.00 | 2,940.00 | 2,940.00 | 61,312 |
Dec 11, 2023 | 2,930.00 | 3,145.00 | 2,910.00 | 2,965.00 | 2,965.00 | 483,297 |
Dec 08, 2023 | 2,885.00 | 2,970.00 | 2,885.00 | 2,930.00 | 2,930.00 | 59,175 |
Dec 07, 2023 | 2,960.00 | 2,990.00 | 2,875.00 | 2,875.00 | 2,875.00 | 67,529 |
Dec 06, 2023 | 2,855.00 | 2,995.00 | 2,855.00 | 2,980.00 | 2,980.00 | 78,273 |
Dec 05, 2023 | 2,865.00 | 2,895.00 | 2,850.00 | 2,880.00 | 2,880.00 | 70,858 |
Dec 04, 2023 | 2,910.00 | 2,945.00 | 2,870.00 | 2,895.00 | 2,895.00 | 72,291 |
Dec 01, 2023 | 2,905.00 | 3,010.00 | 2,880.00 | 2,905.00 | 2,905.00 | 141,158 |
Nov 30, 2023 | 2,930.00 | 2,955.00 | 2,890.00 | 2,905.00 | 2,905.00 | 64,814 |
Nov 29, 2023 | 2,960.00 | 3,090.00 | 2,900.00 | 2,930.00 | 2,930.00 | 255,699 |
Nov 28, 2023 | 3,040.00 | 3,050.00 | 2,960.00 | 2,960.00 | 2,960.00 | 70,514 |
Nov 27, 2023 | 3,080.00 | 3,110.00 | 2,995.00 | 2,995.00 | 2,995.00 | 103,736 |
Nov 24, 2023 | 3,155.00 | 3,260.00 | 3,090.00 | 3,090.00 | 3,090.00 | 139,154 |
Nov 23, 2023 | 3,090.00 | 3,185.00 | 3,090.00 | 3,160.00 | 3,160.00 | 161,359 |
Nov 22, 2023 | 3,090.00 | 3,110.00 | 3,050.00 | 3,090.00 | 3,090.00 | 59,987 |
Nov 21, 2023 | 3,060.00 | 3,195.00 | 3,050.00 | 3,110.00 | 3,110.00 | 167,117 |
Nov 20, 2023 | 2,990.00 | 3,285.00 | 2,980.00 | 3,060.00 | 3,060.00 | 647,873 |
Nov 17, 2023 | 3,180.00 | 3,195.00 | 2,990.00 | 2,990.00 | 2,990.00 | 168,318 |
Nov 16, 2023 | 3,020.00 | 3,240.00 | 2,975.00 | 3,115.00 | 3,115.00 | 712,450 |
Nov 15, 2023 | 2,970.00 | 3,115.00 | 2,955.00 | 2,980.00 | 2,980.00 | 279,525 |
Nov 14, 2023 | 2,900.00 | 3,080.00 | 2,895.00 | 2,910.00 | 2,910.00 | 199,393 |
Nov 13, 2023 | 2,875.00 | 3,120.00 | 2,875.00 | 2,895.00 | 2,895.00 | 432,010 |
Nov 10, 2023 | 2,955.00 | 2,990.00 | 2,895.00 | 2,915.00 | 2,915.00 | 392,989 |
Nov 09, 2023 | 2,895.00 | 3,180.00 | 2,845.00 | 3,150.00 | 3,150.00 | 837,320 |
Nov 08, 2023 | 2,885.00 | 2,975.00 | 2,875.00 | 2,895.00 | 2,895.00 | 26,069 |
Nov 07, 2023 | 2,885.00 | 2,910.00 | 2,835.00 | 2,895.00 | 2,895.00 | 60,867 |
Nov 06, 2023 | 2,870.00 | 2,950.00 | 2,845.00 | 2,900.00 | 2,900.00 | 128,348 |
Nov 03, 2023 | 2,800.00 | 2,845.00 | 2,770.00 | 2,845.00 | 2,845.00 | 53,507 |
Nov 02, 2023 | 2,710.00 | 2,800.00 | 2,710.00 | 2,770.00 | 2,770.00 | 52,487 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |