Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 4,380.00 | 4,420.00 | 4,240.00 | 4,380.00 | 4,380.00 | 67,838 |
Mar 28, 2024 | 4,645.00 | 4,705.00 | 4,350.00 | 4,375.00 | 4,375.00 | 252,255 |
Mar 27, 2024 | 4,795.00 | 4,820.00 | 4,600.00 | 4,645.00 | 4,645.00 | 187,432 |
Mar 26, 2024 | 4,540.00 | 4,775.00 | 4,540.00 | 4,770.00 | 4,770.00 | 329,050 |
Mar 25, 2024 | 4,795.00 | 4,795.00 | 4,545.00 | 4,590.00 | 4,590.00 | 182,212 |
Mar 22, 2024 | 4,610.00 | 4,795.00 | 4,485.00 | 4,670.00 | 4,670.00 | 269,607 |
Mar 21, 2024 | 4,600.00 | 4,700.00 | 4,475.00 | 4,645.00 | 4,645.00 | 359,880 |
Mar 20, 2024 | 4,315.00 | 4,655.00 | 4,315.00 | 4,635.00 | 4,635.00 | 318,597 |
Mar 19, 2024 | 4,370.00 | 4,370.00 | 4,205.00 | 4,315.00 | 4,315.00 | 72,272 |
Mar 18, 2024 | 4,420.00 | 4,430.00 | 4,315.00 | 4,340.00 | 4,340.00 | 93,144 |
Mar 15, 2024 | 4,300.00 | 4,445.00 | 4,270.00 | 4,395.00 | 4,395.00 | 105,983 |
Mar 14, 2024 | 4,255.00 | 4,325.00 | 4,165.00 | 4,315.00 | 4,315.00 | 67,974 |
Mar 13, 2024 | 4,170.00 | 4,260.00 | 4,100.00 | 4,255.00 | 4,255.00 | 92,621 |
Mar 12, 2024 | 4,200.00 | 4,200.00 | 4,045.00 | 4,170.00 | 4,170.00 | 60,155 |
Mar 11, 2024 | 4,055.00 | 4,215.00 | 4,050.00 | 4,160.00 | 4,160.00 | 45,781 |
Mar 08, 2024 | 4,145.00 | 4,195.00 | 4,060.00 | 4,100.00 | 4,100.00 | 48,469 |
Mar 07, 2024 | 4,210.00 | 4,280.00 | 4,135.00 | 4,145.00 | 4,145.00 | 67,838 |
Mar 06, 2024 | 4,180.00 | 4,290.00 | 4,165.00 | 4,250.00 | 4,250.00 | 35,658 |
Mar 05, 2024 | 4,090.00 | 4,270.00 | 4,090.00 | 4,180.00 | 4,180.00 | 75,422 |
Mar 04, 2024 | 4,145.00 | 4,280.00 | 4,065.00 | 4,140.00 | 4,140.00 | 58,317 |
Feb 29, 2024 | 4,200.00 | 4,250.00 | 4,035.00 | 4,140.00 | 4,140.00 | 71,458 |
Feb 28, 2024 | 4,270.00 | 4,325.00 | 4,150.00 | 4,160.00 | 4,160.00 | 83,694 |
Feb 27, 2024 | 4,280.00 | 4,460.00 | 4,195.00 | 4,270.00 | 4,270.00 | 158,025 |
Feb 26, 2024 | 4,285.00 | 4,400.00 | 4,120.00 | 4,280.00 | 4,280.00 | 92,155 |
Feb 23, 2024 | 4,400.00 | 4,400.00 | 4,190.00 | 4,285.00 | 4,285.00 | 156,771 |
Feb 22, 2024 | 4,345.00 | 4,405.00 | 4,200.00 | 4,370.00 | 4,370.00 | 151,596 |
Feb 21, 2024 | 4,500.00 | 4,560.00 | 4,275.00 | 4,345.00 | 4,345.00 | 175,079 |
Feb 20, 2024 | 4,555.00 | 4,585.00 | 4,490.00 | 4,540.00 | 4,540.00 | 68,409 |
Feb 19, 2024 | 4,570.00 | 4,660.00 | 4,540.00 | 4,555.00 | 4,555.00 | 37,560 |
Feb 16, 2024 | 4,620.00 | 4,720.00 | 4,520.00 | 4,570.00 | 4,570.00 | 94,327 |
Feb 15, 2024 | 4,640.00 | 4,745.00 | 4,615.00 | 4,620.00 | 4,620.00 | 114,498 |
Feb 14, 2024 | 4,800.00 | 4,890.00 | 4,610.00 | 4,630.00 | 4,630.00 | 219,716 |
Feb 13, 2024 | 4,550.00 | 4,840.00 | 4,455.00 | 4,840.00 | 4,840.00 | 353,511 |
Feb 08, 2024 | 4,530.00 | 4,595.00 | 4,450.00 | 4,500.00 | 4,500.00 | 213,887 |
Feb 07, 2024 | 4,250.00 | 4,490.00 | 4,180.00 | 4,480.00 | 4,480.00 | 297,302 |
Feb 06, 2024 | 3,940.00 | 4,250.00 | 3,905.00 | 4,235.00 | 4,235.00 | 409,507 |
Feb 05, 2024 | 3,930.00 | 3,950.00 | 3,795.00 | 3,940.00 | 3,940.00 | 72,286 |
Feb 02, 2024 | 3,930.00 | 3,955.00 | 3,870.00 | 3,870.00 | 3,870.00 | 110,370 |
Feb 01, 2024 | 3,900.00 | 3,930.00 | 3,805.00 | 3,930.00 | 3,930.00 | 66,201 |
Jan 31, 2024 | 3,730.00 | 3,960.00 | 3,730.00 | 3,885.00 | 3,885.00 | 125,287 |
Jan 30, 2024 | 3,790.00 | 3,870.00 | 3,765.00 | 3,780.00 | 3,780.00 | 50,974 |
Jan 29, 2024 | 3,700.00 | 3,830.00 | 3,670.00 | 3,790.00 | 3,790.00 | 66,104 |
Jan 26, 2024 | 3,720.00 | 3,755.00 | 3,685.00 | 3,700.00 | 3,700.00 | 67,690 |
Jan 25, 2024 | 3,815.00 | 3,850.00 | 3,670.00 | 3,720.00 | 3,720.00 | 91,028 |
Jan 24, 2024 | 3,700.00 | 3,920.00 | 3,700.00 | 3,830.00 | 3,830.00 | 102,934 |
Jan 23, 2024 | 3,720.00 | 3,840.00 | 3,720.00 | 3,740.00 | 3,740.00 | 31,224 |
Jan 22, 2024 | 3,770.00 | 3,800.00 | 3,720.00 | 3,765.00 | 3,765.00 | 78,037 |
Jan 19, 2024 | 3,780.00 | 3,845.00 | 3,710.00 | 3,770.00 | 3,770.00 | 47,226 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 3,755.00 | 3,870.00 | 3,745.00 | 3,770.00 | 3,770.00 | 100,465 |
Jan 16, 2024 | 3,650.00 | 3,980.00 | 3,650.00 | 3,810.00 | 3,810.00 | 340,200 |
Jan 15, 2024 | 3,555.00 | 3,710.00 | 3,495.00 | 3,635.00 | 3,635.00 | 97,702 |
Jan 12, 2024 | 3,480.00 | 3,570.00 | 3,435.00 | 3,550.00 | 3,550.00 | 75,593 |
Jan 11, 2024 | 3,430.00 | 3,490.00 | 3,400.00 | 3,485.00 | 3,485.00 | 50,173 |
Jan 10, 2024 | 3,400.00 | 3,460.00 | 3,390.00 | 3,430.00 | 3,430.00 | 25,233 |
Jan 09, 2024 | 3,355.00 | 3,420.00 | 3,340.00 | 3,420.00 | 3,420.00 | 45,387 |
Jan 08, 2024 | 3,330.00 | 3,400.00 | 3,315.00 | 3,380.00 | 3,380.00 | 46,433 |
Jan 05, 2024 | 3,370.00 | 3,370.00 | 3,310.00 | 3,320.00 | 3,320.00 | 15,867 |
Jan 04, 2024 | 3,370.00 | 3,370.00 | 3,290.00 | 3,325.00 | 3,325.00 | 48,198 |
Jan 03, 2024 | 3,430.00 | 3,430.00 | 3,300.00 | 3,335.00 | 3,335.00 | 45,093 |
Jan 02, 2024 | 3,465.00 | 3,465.00 | 3,350.00 | 3,410.00 | 3,410.00 | 42,108 |
Dec 28, 2023 | 3,355.00 | 3,440.00 | 3,320.00 | 3,425.00 | 3,425.00 | 79,841 |
Dec 27, 2023 | 3,320.00 | 3,410.00 | 3,315.00 | 3,360.00 | 3,360.00 | 48,465 |
Dec 26, 2023 | 3,395.00 | 3,450.00 | 3,310.00 | 3,330.00 | 3,330.00 | 148,049 |
Dec 22, 2023 | 3,360.00 | 3,440.00 | 3,350.00 | 3,385.00 | 3,385.00 | 43,465 |
Dec 21, 2023 | 3,365.00 | 3,460.00 | 3,350.00 | 3,385.00 | 3,385.00 | 70,686 |
Dec 20, 2023 | 3,380.00 | 3,485.00 | 3,380.00 | 3,390.00 | 3,390.00 | 49,714 |
Dec 19, 2023 | 3,485.00 | 3,485.00 | 3,355.00 | 3,395.00 | 3,395.00 | 29,304 |
Dec 18, 2023 | 3,300.00 | 3,430.00 | 3,255.00 | 3,425.00 | 3,425.00 | 61,080 |
Dec 15, 2023 | 3,325.00 | 3,375.00 | 3,250.00 | 3,300.00 | 3,300.00 | 97,380 |
Dec 14, 2023 | 3,270.00 | 3,775.00 | 3,170.00 | 3,330.00 | 3,330.00 | 947,660 |
Dec 13, 2023 | 3,310.00 | 3,355.00 | 3,215.00 | 3,230.00 | 3,230.00 | 55,333 |
Dec 12, 2023 | 3,280.00 | 3,470.00 | 3,280.00 | 3,310.00 | 3,310.00 | 36,485 |
Dec 11, 2023 | 3,250.00 | 3,350.00 | 3,250.00 | 3,280.00 | 3,280.00 | 32,287 |
Dec 08, 2023 | 3,330.00 | 3,385.00 | 3,250.00 | 3,300.00 | 3,300.00 | 51,834 |
Dec 07, 2023 | 3,300.00 | 3,400.00 | 3,300.00 | 3,320.00 | 3,320.00 | 56,157 |
Dec 06, 2023 | 3,400.00 | 3,455.00 | 3,290.00 | 3,350.00 | 3,350.00 | 87,793 |
Dec 05, 2023 | 3,450.00 | 3,540.00 | 3,370.00 | 3,430.00 | 3,430.00 | 117,255 |
Dec 04, 2023 | 3,520.00 | 3,570.00 | 3,455.00 | 3,490.00 | 3,490.00 | 106,767 |
Dec 01, 2023 | 3,635.00 | 3,670.00 | 3,490.00 | 3,515.00 | 3,515.00 | 88,028 |
Nov 30, 2023 | 3,540.00 | 3,690.00 | 3,540.00 | 3,625.00 | 3,625.00 | 109,047 |
Nov 29, 2023 | 3,600.00 | 3,620.00 | 3,530.00 | 3,530.00 | 3,530.00 | 52,323 |
Nov 28, 2023 | 3,515.00 | 3,615.00 | 3,505.00 | 3,585.00 | 3,585.00 | 62,796 |
Nov 27, 2023 | 3,530.00 | 3,620.00 | 3,510.00 | 3,515.00 | 3,515.00 | 92,484 |
Nov 24, 2023 | 3,560.00 | 3,580.00 | 3,540.00 | 3,560.00 | 3,560.00 | 51,788 |
Nov 23, 2023 | 3,700.00 | 3,730.00 | 3,515.00 | 3,550.00 | 3,550.00 | 190,237 |
Nov 22, 2023 | 3,745.00 | 3,835.00 | 3,685.00 | 3,700.00 | 3,700.00 | 78,564 |
Nov 21, 2023 | 3,650.00 | 3,945.00 | 3,650.00 | 3,835.00 | 3,835.00 | 70,214 |
Nov 20, 2023 | 3,690.00 | 3,765.00 | 3,620.00 | 3,695.00 | 3,695.00 | 108,433 |
Nov 17, 2023 | 3,790.00 | 3,790.00 | 3,650.00 | 3,690.00 | 3,690.00 | 126,453 |
Nov 16, 2023 | 3,840.00 | 3,885.00 | 3,755.00 | 3,820.00 | 3,820.00 | 70,142 |
Nov 15, 2023 | 3,755.00 | 3,890.00 | 3,740.00 | 3,840.00 | 3,840.00 | 120,422 |
Nov 14, 2023 | 3,780.00 | 3,875.00 | 3,705.00 | 3,725.00 | 3,725.00 | 121,362 |
Nov 13, 2023 | 3,840.00 | 3,935.00 | 3,695.00 | 3,730.00 | 3,730.00 | 113,597 |
Nov 10, 2023 | 3,925.00 | 3,965.00 | 3,805.00 | 3,840.00 | 3,840.00 | 135,873 |
Nov 09, 2023 | 4,010.00 | 4,050.00 | 3,875.00 | 3,935.00 | 3,935.00 | 114,058 |
Nov 08, 2023 | 4,200.00 | 4,200.00 | 3,885.00 | 4,010.00 | 4,010.00 | 147,311 |
Nov 07, 2023 | 4,065.00 | 4,140.00 | 3,950.00 | 3,990.00 | 3,990.00 | 102,268 |
Nov 06, 2023 | 4,185.00 | 4,185.00 | 3,900.00 | 4,045.00 | 4,045.00 | 155,051 |
Nov 03, 2023 | 4,080.00 | 4,140.00 | 3,940.00 | 4,080.00 | 4,080.00 | 95,356 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |