Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4,620.00 | 4,620.00 | 4,400.00 | 4,490.00 | 4,490.00 | 65,941 |
Mar 27, 2024 | 4,655.00 | 4,670.00 | 4,560.00 | 4,595.00 | 4,595.00 | 58,709 |
Mar 26, 2024 | 4,680.00 | 4,720.00 | 4,660.00 | 4,700.00 | 4,700.00 | 14,521 |
Mar 25, 2024 | 4,660.00 | 4,750.00 | 4,640.00 | 4,690.00 | 4,690.00 | 35,033 |
Mar 22, 2024 | 4,660.00 | 4,700.00 | 4,615.00 | 4,660.00 | 4,660.00 | 22,566 |
Mar 21, 2024 | 4,610.00 | 4,795.00 | 4,610.00 | 4,650.00 | 4,650.00 | 56,763 |
Mar 20, 2024 | 4,545.00 | 4,600.00 | 4,510.00 | 4,600.00 | 4,600.00 | 26,810 |
Mar 19, 2024 | 4,515.00 | 4,635.00 | 4,515.00 | 4,585.00 | 4,585.00 | 48,766 |
Mar 18, 2024 | 4,720.00 | 4,730.00 | 4,555.00 | 4,635.00 | 4,635.00 | 48,003 |
Mar 15, 2024 | 4,795.00 | 4,795.00 | 4,710.00 | 4,710.00 | 4,710.00 | 24,321 |
Mar 14, 2024 | 4,750.00 | 4,775.00 | 4,700.00 | 4,775.00 | 4,775.00 | 18,578 |
Mar 13, 2024 | 4,700.00 | 4,750.00 | 4,690.00 | 4,750.00 | 4,750.00 | 32,182 |
Mar 12, 2024 | 4,730.00 | 4,785.00 | 4,695.00 | 4,700.00 | 4,700.00 | 57,476 |
Mar 11, 2024 | 4,790.00 | 4,840.00 | 4,750.00 | 4,760.00 | 4,760.00 | 19,989 |
Mar 08, 2024 | 4,780.00 | 4,870.00 | 4,750.00 | 4,790.00 | 4,790.00 | 49,739 |
Mar 07, 2024 | 4,765.00 | 4,865.00 | 4,735.00 | 4,775.00 | 4,775.00 | 40,077 |
Mar 06, 2024 | 4,815.00 | 4,860.00 | 4,760.00 | 4,765.00 | 4,765.00 | 68,365 |
Mar 05, 2024 | 4,900.00 | 4,900.00 | 4,740.00 | 4,815.00 | 4,815.00 | 121,202 |
Mar 04, 2024 | 4,670.00 | 5,620.00 | 4,670.00 | 4,930.00 | 4,930.00 | 2,823,518 |
Feb 29, 2024 | 4,795.00 | 4,795.00 | 4,645.00 | 4,655.00 | 4,655.00 | 49,731 |
Feb 28, 2024 | 4,775.00 | 4,850.00 | 4,690.00 | 4,795.00 | 4,795.00 | 28,606 |
Feb 27, 2024 | 4,855.00 | 4,855.00 | 4,690.00 | 4,770.00 | 4,770.00 | 63,800 |
Feb 26, 2024 | 4,900.00 | 4,950.00 | 4,800.00 | 4,840.00 | 4,840.00 | 28,009 |
Feb 23, 2024 | 5,010.00 | 5,080.00 | 4,880.00 | 4,900.00 | 4,900.00 | 79,935 |
Feb 22, 2024 | 5,050.00 | 5,100.00 | 5,010.00 | 5,020.00 | 5,020.00 | 30,829 |
Feb 21, 2024 | 5,120.00 | 5,140.00 | 5,030.00 | 5,070.00 | 5,070.00 | 44,932 |
Feb 20, 2024 | 5,130.00 | 5,150.00 | 5,070.00 | 5,120.00 | 5,120.00 | 31,677 |
Feb 19, 2024 | 5,080.00 | 5,140.00 | 5,030.00 | 5,130.00 | 5,130.00 | 48,380 |
Feb 16, 2024 | 5,170.00 | 5,180.00 | 5,120.00 | 5,130.00 | 5,130.00 | 36,087 |
Feb 15, 2024 | 5,110.00 | 5,240.00 | 5,090.00 | 5,160.00 | 5,160.00 | 59,718 |
Feb 14, 2024 | 5,040.00 | 5,130.00 | 5,000.00 | 5,090.00 | 5,090.00 | 41,343 |
Feb 13, 2024 | 5,190.00 | 5,190.00 | 5,050.00 | 5,130.00 | 5,130.00 | 105,449 |
Feb 08, 2024 | 5,670.00 | 5,710.00 | 4,930.00 | 5,180.00 | 5,180.00 | 410,328 |
Feb 07, 2024 | 5,570.00 | 5,720.00 | 5,460.00 | 5,720.00 | 5,720.00 | 74,294 |
Feb 06, 2024 | 5,400.00 | 5,660.00 | 5,400.00 | 5,640.00 | 5,640.00 | 161,522 |
Feb 05, 2024 | 5,360.00 | 5,460.00 | 5,280.00 | 5,450.00 | 5,450.00 | 44,972 |
Feb 02, 2024 | 5,270.00 | 5,390.00 | 5,260.00 | 5,390.00 | 5,390.00 | 23,640 |
Feb 01, 2024 | 5,260.00 | 5,340.00 | 5,200.00 | 5,270.00 | 5,270.00 | 63,531 |
Jan 31, 2024 | 5,400.00 | 5,440.00 | 5,330.00 | 5,410.00 | 5,410.00 | 22,518 |
Jan 30, 2024 | 5,410.00 | 5,450.00 | 5,320.00 | 5,450.00 | 5,450.00 | 36,569 |
Jan 29, 2024 | 5,440.00 | 5,480.00 | 5,370.00 | 5,410.00 | 5,410.00 | 42,899 |
Jan 26, 2024 | 5,430.00 | 5,450.00 | 5,320.00 | 5,450.00 | 5,450.00 | 33,767 |
Jan 25, 2024 | 5,310.00 | 5,470.00 | 5,270.00 | 5,440.00 | 5,440.00 | 52,323 |
Jan 24, 2024 | 5,380.00 | 5,420.00 | 5,340.00 | 5,360.00 | 5,360.00 | 23,178 |
Jan 23, 2024 | 5,420.00 | 5,440.00 | 5,370.00 | 5,420.00 | 5,420.00 | 22,236 |
Jan 22, 2024 | 5,400.00 | 5,450.00 | 5,380.00 | 5,420.00 | 5,420.00 | 32,193 |
Jan 19, 2024 | 5,300.00 | 5,370.00 | 5,270.00 | 5,360.00 | 5,360.00 | 27,765 |
Jan 18, 2024 | 5,240.00 | 5,290.00 | 5,080.00 | 5,270.00 | 5,270.00 | 26,590 |
Jan 17, 2024 | 5,290.00 | 5,300.00 | 4,920.00 | 5,250.00 | 5,250.00 | 122,201 |
Jan 16, 2024 | 5,320.00 | 5,360.00 | 5,210.00 | 5,290.00 | 5,290.00 | 27,353 |
Jan 15, 2024 | 5,390.00 | 5,420.00 | 5,300.00 | 5,320.00 | 5,320.00 | 14,973 |
Jan 12, 2024 | 5,450.00 | 5,490.00 | 5,310.00 | 5,390.00 | 5,390.00 | 48,487 |
Jan 11, 2024 | 5,480.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | 27,137 |
Jan 10, 2024 | 5,580.00 | 5,580.00 | 5,460.00 | 5,480.00 | 5,480.00 | 28,507 |
Jan 09, 2024 | 5,600.00 | 5,600.00 | 5,530.00 | 5,570.00 | 5,570.00 | 37,291 |
Jan 08, 2024 | 5,750.00 | 5,750.00 | 5,480.00 | 5,550.00 | 5,550.00 | 38,443 |
Jan 05, 2024 | 5,560.00 | 5,560.00 | 5,480.00 | 5,500.00 | 5,500.00 | 35,439 |
Jan 04, 2024 | 5,580.00 | 5,660.00 | 5,480.00 | 5,500.00 | 5,500.00 | 83,433 |
Jan 03, 2024 | 5,560.00 | 5,660.00 | 5,510.00 | 5,600.00 | 5,600.00 | 70,691 |
Jan 02, 2024 | 5,470.00 | 5,600.00 | 5,470.00 | 5,560.00 | 5,560.00 | 69,123 |
Dec 28, 2023 | 5,400.00 | 5,780.00 | 5,360.00 | 5,470.00 | 5,470.00 | 323,482 |
Dec 27, 2023 | 5,490.00 | 5,490.00 | 5,340.00 | 5,430.00 | 5,430.00 | 67,542 |
Dec 26, 2023 | 5,370.00 | 5,490.00 | 5,340.00 | 5,400.00 | 5,400.00 | 83,275 |
Dec 22, 2023 | 5,260.00 | 5,990.00 | 5,220.00 | 5,410.00 | 5,410.00 | 1,563,261 |
Dec 21, 2023 | 5,320.00 | 5,320.00 | 5,180.00 | 5,260.00 | 5,260.00 | 37,809 |
Dec 20, 2023 | 5,370.00 | 5,420.00 | 5,270.00 | 5,340.00 | 5,340.00 | 40,021 |
Dec 19, 2023 | 5,300.00 | 5,360.00 | 5,210.00 | 5,340.00 | 5,340.00 | 37,622 |
Dec 18, 2023 | 5,230.00 | 5,350.00 | 5,230.00 | 5,300.00 | 5,300.00 | 32,833 |
Dec 15, 2023 | 5,360.00 | 5,400.00 | 5,190.00 | 5,230.00 | 5,230.00 | 58,918 |
Dec 14, 2023 | 5,280.00 | 5,500.00 | 5,260.00 | 5,300.00 | 5,300.00 | 103,511 |
Dec 13, 2023 | 5,130.00 | 5,640.00 | 5,080.00 | 5,280.00 | 5,280.00 | 611,153 |
Dec 12, 2023 | 5,050.00 | 5,160.00 | 5,010.00 | 5,140.00 | 5,140.00 | 28,563 |
Dec 11, 2023 | 5,060.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | 13,122 |
Dec 08, 2023 | 4,945.00 | 5,070.00 | 4,945.00 | 5,060.00 | 5,060.00 | 24,711 |
Dec 07, 2023 | 5,000.00 | 5,070.00 | 4,900.00 | 5,040.00 | 5,040.00 | 31,446 |
Dec 06, 2023 | 5,020.00 | 5,070.00 | 4,985.00 | 5,040.00 | 5,040.00 | 19,881 |
Dec 05, 2023 | 5,070.00 | 5,090.00 | 4,975.00 | 5,070.00 | 5,070.00 | 22,460 |
Dec 04, 2023 | 5,120.00 | 5,140.00 | 4,990.00 | 5,110.00 | 5,110.00 | 78,230 |
Dec 01, 2023 | 5,120.00 | 5,120.00 | 5,020.00 | 5,120.00 | 5,120.00 | 10,781 |
Nov 30, 2023 | 5,100.00 | 5,170.00 | 4,920.00 | 5,120.00 | 5,120.00 | 84,602 |
Nov 29, 2023 | 5,130.00 | 5,140.00 | 4,990.00 | 5,110.00 | 5,110.00 | 24,453 |
Nov 28, 2023 | 5,140.00 | 5,170.00 | 5,030.00 | 5,130.00 | 5,130.00 | 23,262 |
Nov 27, 2023 | 5,140.00 | 5,150.00 | 5,060.00 | 5,140.00 | 5,140.00 | 18,539 |
Nov 24, 2023 | 5,080.00 | 5,180.00 | 5,000.00 | 5,140.00 | 5,140.00 | 40,375 |
Nov 23, 2023 | 5,220.00 | 5,230.00 | 5,090.00 | 5,150.00 | 5,150.00 | 10,540 |
Nov 22, 2023 | 5,080.00 | 5,230.00 | 5,080.00 | 5,180.00 | 5,180.00 | 19,065 |
Nov 21, 2023 | 5,110.00 | 5,280.00 | 5,110.00 | 5,160.00 | 5,160.00 | 9,276 |
Nov 20, 2023 | 5,050.00 | 5,160.00 | 5,010.00 | 5,130.00 | 5,130.00 | 19,181 |
Nov 17, 2023 | 5,210.00 | 5,220.00 | 5,060.00 | 5,100.00 | 5,100.00 | 11,666 |
Nov 16, 2023 | 5,150.00 | 5,220.00 | 5,130.00 | 5,190.00 | 5,190.00 | 17,118 |
Nov 15, 2023 | 5,100.00 | 5,170.00 | 5,050.00 | 5,130.00 | 5,130.00 | 37,673 |
Nov 14, 2023 | 5,010.00 | 5,060.00 | 4,950.00 | 5,050.00 | 5,050.00 | 40,518 |
Nov 13, 2023 | 5,110.00 | 5,180.00 | 4,895.00 | 5,100.00 | 5,100.00 | 24,473 |
Nov 10, 2023 | 5,100.00 | 5,140.00 | 4,890.00 | 5,120.00 | 5,120.00 | 29,983 |
Nov 09, 2023 | 5,140.00 | 5,160.00 | 5,020.00 | 5,140.00 | 5,140.00 | 10,869 |
Nov 08, 2023 | 5,170.00 | 5,200.00 | 5,050.00 | 5,160.00 | 5,160.00 | 19,959 |
Nov 07, 2023 | 5,160.00 | 5,220.00 | 5,090.00 | 5,160.00 | 5,160.00 | 40,366 |
Nov 06, 2023 | 5,200.00 | 5,240.00 | 5,110.00 | 5,150.00 | 5,150.00 | 30,189 |
Nov 03, 2023 | 5,100.00 | 5,130.00 | 5,030.00 | 5,120.00 | 5,120.00 | 21,215 |
Nov 02, 2023 | 4,810.00 | 5,090.00 | 4,810.00 | 4,975.00 | 4,975.00 | 28,438 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |